宏達電 (2498)-元富-中港券商分點個股進出

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
45.20
漲跌
--
漲幅
0.00%
成交量
5,083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-中港券商分點個股進出

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-中港券商分點個股進出
元富-中港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
2024/06/14	6	45.78	5	45.62	45.20	1	4,460	0.02%
2024/06/13	2	45.60	0	0.00	45.20	2	4,407	0.05%
2024/06/11	1	46.50	0	0.00	45.40	1	4,227	0.02%
2024/06/07	9	46.01	9	45.99	46.15	0	4,145	0.00%
2024/06/06	1	42.85	1	42.90	42.85	0	3,858	0.00%
2024/06/05	1	43.60	0	0.00	43.15	1	3,841	0.03%
2024/06/04	1	44.55	1	43.80	43.70	0	3,945	0.00%
2024/06/03	1	44.35	0	0.00	44.00	1	4,003	0.02%
2024/05/31	0	0.00	2	44.75	43.60	-2	4,148	-0.05%
2024/05/29	5	43.98	0	0.00	43.30	5	4,067	0.12%
2024/05/27	0	0.00	0	42.35	43.30	0	4,072	0.00%
2024/05/24	1	42.05	0	0.00	42.05	1	4,234	0.02%
2024/05/20	1	43.20	1	43.50	43.40	0	4,363	0.00%
2024/05/17	2	42.95	0	0.00	43.20	2	4,402	0.05%
2024/05/16	0	0.00	0	42.80	43.25	0	4,424	0.00%
2024/05/13	1	42.00	0	42.30	42.00	1	4,541	0.02%
2024/05/10	1	41.80	0	0.00	41.60	1	4,543	0.02%
2024/05/07	0	0.00	0	42.02	42.00	0	4,588	0.00%
2024/05/06	0	42.91	0	43.03	42.80	0	4,583	0.00%
2024/05/03	1	43.20	0	43.21	42.85	1	4,605	0.02%
2024/05/02	1	42.50	0	42.76	42.65	1	4,628	0.02%
2024/04/30	1	42.70	1	43.00	42.65	0	4,710	0.00%
2024/04/29	0.3	43.40	0	42.75	43.40	0.3	4,755	0.01%
2024/04/26	2.4	42.04	2	42.10	42.05	0.4	4,783	0.01%
2024/04/25	3	41.60	0	0.00	41.70	3	4,837	0.06%
2024/04/22	1	41.45	1	42.40	41.45	0	5,075	0.00%
2024/04/19	5	42.10	3	41.60	41.45	2	5,086	0.04%
2024/04/16	0	0.00	9	44.34	42.90	-9	5,669	-0.16%
2024/04/15	0	0.00	4	45.35	45.15	-4	6,724	-0.06%
2024/04/12	0	0.00	5	46.60	46.05	-5	7,381	-0.07%
2024/04/11	1	45.45	0	0.00	45.55	1	7,361	0.01%
2024/04/08	0	47.25	0	0.00	47.45	0	7,516	0.00%
2024/04/03	0	0.00	2	46.75	47.20	-2	7,548	-0.03%
2024/04/02	0	48.05	0	0.00	47.50	0	7,602	0.00%
2024/04/01	0	47.82	0	0.00	48.25	0	7,772	0.00%
2024/03/29	1	47.55	0	0.00	47.20	1	7,874	0.01%
2024/03/27	0	0.00	2	48.50	47.65	-2	8,601	-0.02%
2024/03/26	0	48.00	0	0.00	47.85	0	8,590	0.00%
2024/03/25	6	48.30	2	48.05	48.00	4	8,579	0.05%
2024/03/21	2	46.50	2	46.95	47.05	0	8,556	0.00%
2024/03/20	0	45.80	0	0.00	46.00	0	8,743	0.00%
2024/03/19	0	45.78	0	0.00	45.65	0	9,139	0.00%
2024/03/18	0	45.65	3	45.77	45.80	-3	9,152	-0.03%
2024/03/15	0	45.55	0	0.00	45.15	0	9,180	0.00%
2024/03/14	0	46.00	0	0.00	45.50	0	9,179	0.00%
2024/03/12	0	46.50	0	0.00	47.25	0	9,209	0.00%
2024/03/11	0	46.25	0	0.00	46.20	0	9,198	0.00%
2024/03/08	23	46.05	0	0.00	45.90	23	9,224	0.25%
2024/03/07	3	47.05	0	0.00	47.00	3	9,146	0.03%
2024/03/06	10	47.74	0	0.00	47.10	10	9,092	0.11%
2024/03/05	2	49.05	2	49.10	48.90	0	8,969	0.00%
2024/03/04	0	49.85	3	49.73	49.20	-3	8,958	-0.03%
2024/03/01	3	49.00	2	49.65	48.95	1	8,982	0.01%
2024/02/29	2	48.80	0	0.00	48.75	2	8,985	0.02%
2024/02/27	25	49.45	0	0.00	48.60	25	9,009	0.28%
2024/02/26	0	48.83	0	0.00	49.00	0	8,870	0.00%
2024/02/23	21	48.77	0	0.00	48.50	21	8,971	0.23%
2024/02/22	23	49.19	0	0.00	49.00	23	8,973	0.26%
2024/02/20	6	49.66	3	49.20	49.20	3	9,182	0.03%
2024/02/19	5	50.36	5	50.10	50.00	0	9,162	0.00%
2024/02/16	2	50.10	7	49.64	50.00	-5	9,254	-0.05%
2024/02/15	0	48.95	0	0.00	49.35	0	9,323	0.00%
2024/02/05	2	48.95	0	0.00	49.05	2	9,356	0.02%
2024/02/02	0	50.68	0	0.00	50.00	0	9,286	0.00%
2024/02/01	0	0.00	2	50.50	50.70	-2	9,271	-0.02%
2024/01/30	1	50.00	0	0.00	49.50	1	9,409	0.01%
2024/01/25	2	50.50	50	51.22	50.50	-48	9,699	-0.49%
2024/01/24	36	52.74	6	53.00	51.40	30	9,681	0.31%
2024/01/23	2	52.10	30	51.58	51.70	-28	9,628	-0.29%
2024/01/22	20	51.50	0	0.00	51.50	20	9,589	0.21%
2024/01/19	13	50.45	0	0.00	50.30	13	9,606	0.14%
2024/01/18	17	49.35	0	0.00	50.40	17	9,580	0.18%
2024/01/16	0	0.00	42	50.30	50.30	-42	9,430	-0.45%
2024/01/15	40	52.10	0	0.00	51.30	40	9,357	0.43%
2024/01/12	7	51.74	8	51.63	51.60	-1	9,351	-0.01%
2024/01/11	1.1	51.90	0	0.00	52.10	1.1	9,297	0.01%
2024/01/10	25	52.37	3	54.10	52.20	22	9,242	0.24%
2024/01/09	18	54.98	32.1	54.50	54.70	-14.1	8,994	-0.16%
2024/01/08	1	53.10	7.3	52.86	52.90	-6.3	7,866	-0.08%
2024/01/04	5	48.79	0	0.00	48.65	5	7,219	0.07%
2024/01/03	1	49.80	0.1	49.40	49.40	0.9	7,236	0.01%
2024/01/02	0	0.00	1	51.20	50.70	-1	7,178	-0.01%
2023/12/29	0	0.00	22	51.80	51.30	-22	7,236	-0.30%
2023/12/26	3	51.57	0	0.00	51.50	3	7,015	0.04%
2023/12/25	3.4	52.72	1	52.60	52.00	2.4	6,901	0.03%
2023/12/22	24	50.68	3	51.03	51.20	21	6,432	0.33%
2023/12/18	1	49.95	0	0.00	49.25	1	6,148	0.02%
2023/12/15	1	50.00	0	0.00	50.80	1	6,065	0.02%
2023/12/14	6	51.67	12	51.53	52.00	-6	5,873	-0.10%
2023/12/11	0	0.00	1	48.85	48.70	-1	5,466	-0.02%
2023/12/01	1	49.70	0	0.00	49.45	1	5,453	0.02%
2023/11/30	0	0.00	1	50.40	50.20	-1	5,414	-0.02%
2023/11/29	1	49.40	1	50.20	49.65	0	5,370	0.00%
2023/11/24	2	49.93	0	0.00	49.05	2	5,291	0.04%
2023/11/23	2	50.15	4	49.95	50.10	-2	5,249	-0.04%
2023/11/22	4	49.35	3	50.37	50.00	1	5,226	0.02%
2023/11/21	1	49.20	40	49.30	49.30	-39	5,125	-0.76%
2023/11/20	0	0.00	1	49.35	49.15	-1	5,091	-0.02%
2023/11/17	43	49.49	2	49.40	49.45	41	5,037	0.81%
2023/11/15	0	0.00	1	48.10	48.00	-1	4,817	-0.02%
2023/11/14	1	46.80	1	47.35	47.20	0	4,728	0.00%
2023/11/13	30	47.30	30	46.10	46.75	0	4,668	0.00%
2023/11/09	1	46.30	0	0.00	46.30	1	4,668	0.02%
2023/11/08	1	45.90	1	47.30	47.40	0	4,731	0.00%
2023/11/07	1	46.00	1	45.90	46.05	0	4,652	0.00%
2023/11/06	2	47.78	0	0.00	48.10	2	4,602	0.04%
2023/11/03	2	47.98	1	48.30	47.40	1	4,549	0.02%
2023/11/02	0	0.00	1	45.50	45.85	-1	4,356	-0.02%
2023/11/01	1	44.80	0	0.00	44.75	1	4,470	0.02%
2023/10/30	0	45.90	0	0.00	45.75	0	4,807	0.00%
2023/10/27	1	46.00	1.1	47.37	46.00	-0.1	4,872	0.00%
2023/10/25	0	46.60	0	0.00	46.60	0	4,945	0.00%
2023/10/23	0.1	45.80	0	0.00	45.30	0.1	5,087	0.00%
2023/10/20	0	0.00	0.1	45.85	45.70	-0.1	5,146	0.00%
2023/10/18	0	46.10	0	0.00	46.60	0	5,274	0.00%
2023/10/16	1	49.45	0	0.00	49.05	1	5,121	0.02%
2023/10/13	0	0.00	1	50.10	50.10	-1	5,240	-0.02%
2023/10/12	0	0.00	1	49.90	50.30	-1	5,366	-0.02%
2023/10/11	1	49.25	0	0.00	49.25	1	5,491	0.02%
2023/10/05	1	49.20	1	50.20	50.30	0	6,014	0.00%
2023/09/22	1	49.00	0	0.00	49.65	1	6,536	0.02%
2023/09/19	5	49.50	0	0.00	49.45	5	6,662	0.08%
2023/09/14	0.2	50.90	2	50.95	50.90	-1.8	6,926	-0.03%
2023/09/13	0	0.00	0	49.80	49.50	0	6,999	0.00%
2023/09/08	1	50.31	0	0.00	50.10	1	7,114	0.01%
2023/09/07	0	52.50	0	0.00	51.00	0	7,133	0.00%
2023/08/25	0	0.00	1	51.10	51.10	-1	8,264	-0.01%
2023/08/24	0	51.03	0	0.00	51.10	0	8,394	0.00%
2023/08/10	0	0.00	1	50.60	50.50	-1	9,128	-0.01%
2023/08/07	0	0.00	2	52.00	52.30	-2	9,133	-0.02%
2023/08/04	0.1	51.66	2	51.50	51.10	-2	9,024	-0.02%
2023/08/02	5	54.14	0	0.00	52.50	5	8,926	0.06%
2023/08/01	3	55.57	0	0.00	55.60	3	8,713	0.03%
2023/07/31	0	0.00	1	56.90	55.80	-1	8,672	-0.01%
2023/07/28	5	56.04	0	0.00	56.00	5	8,619	0.06%
2023/07/27	0	0.00	5	56.98	57.20	-5	8,602	-0.06%
2023/07/26	2	55.65	3	56.23	55.50	-1	8,529	-0.01%
2023/07/25	1	55.70	0	0.00	55.70	1	8,563	0.01%
2023/07/24	3	56.33	10	56.80	56.30	-7	8,609	-0.08%
2023/07/21	0	0.00	1	57.50	57.80	-1	8,621	-0.01%
2023/07/20	10	56.50	0	0.00	57.00	10	8,657	0.12%
2023/07/19	1	56.00	0	0.00	55.60	1	8,690	0.01%
2023/07/18	2	57.05	0	0.00	56.70	2	8,788	0.02%
2023/07/17	1	57.70	1	57.70	58.50	0	8,914	0.00%
2023/07/14	9	59.09	6	58.67	58.80	3	8,991	0.03%
2023/07/13	0	0.00	6	59.18	58.40	-6	8,953	-0.07%
2023/07/12	5	58.90	76	58.10	57.70	-71	8,770	-0.81%
2023/07/11	81	57.23	13	57.78	58.00	68	8,506	0.80%
2023/07/10	4	55.43	0	0.00	55.30	4	8,312	0.05%
2023/07/07	15	56.73	17	56.14	55.90	-2	8,305	-0.02%
2023/07/06	2	57.80	0	0.00	56.80	2	8,385	0.02%
2023/07/04	5	56.70	2	57.20	57.20	3	9,133	0.03%
2023/06/29	1	57.00	5	57.80	57.00	-4	9,382	-0.04%
2023/06/28	5	56.50	20	56.30	56.40	-15	9,417	-0.16%
2023/06/27	1	57.20	0	0.00	56.40	1	9,657	0.01%
2023/06/26	0	57.60	10	57.70	57.40	-10	9,898	-0.10%
2023/06/20	2	58.60	0	0.00	58.70	2	9,944	0.02%
2023/06/19	7	59.60	2.2	59.48	58.90	4.8	10,023	0.05%
2023/06/16	1	61.00	6	60.73	60.50	-5	10,044	-0.05%
2023/06/14	5	60.30	3	60.60	60.20	2	10,260	0.02%
2023/06/13	0	0.00	6	61.18	61.00	-6	10,510	-0.06%
2023/06/09	5	60.44	0	0.00	60.40	5	11,189	0.04%
2023/06/08	2	61.24	0	0.00	60.40	2	11,507	0.02%
2023/06/07	0	0.00	1	61.90	62.00	-1	11,855	-0.01%
2023/06/06	10	61.59	3	61.70	61.00	7	12,463	0.06%
2023/06/05	24	64.20	21	64.88	63.60	3	12,483	0.02%
2023/06/02	5	62.90	5	63.10	62.90	0	12,292	0.00%
2023/06/01	8	62.29	0	0.00	62.40	8	12,408	0.06%
2023/05/31	0	0.00	2	62.00	61.80	-2	12,681	-0.02%
2023/05/30	1	62.00	3	61.93	61.80	-2	13,018	-0.02%
2023/05/29	19	61.43	26	61.11	61.50	-7	13,433	-0.05%
2023/05/26	4	58.78	0	0.00	58.40	4	13,751	0.03%
2023/05/25	3	59.57	1	59.80	59.40	2	14,297	0.01%
2023/05/24	2	59.60	5	59.70	59.60	-3	14,541	-0.02%
2023/05/23	2	60.00	2	60.00	60.10	0	15,234	0.00%
2023/05/22	5	60.10	6	60.03	60.30	-1	15,543	-0.01%
2023/05/19	0	0.00	5	59.00	59.00	-5	15,668	-0.03%
2023/05/18	10	59.00	0	60.10	58.90	10	15,860	0.06%
2023/05/17	0	0.00	1	58.10	58.40	-1	16,248	-0.01%
2023/05/16	2	57.50	2	57.10	57.60	0	16,400	0.00%
2023/05/12	0	0.00	7	56.49	57.20	-7	17,142	-0.04%
2023/05/11	10	57.16	5	57.50	56.00	5	17,695	0.03%
2023/05/10	2	56.50	0	0.00	57.50	2	18,116	0.01%
2023/05/09	0	0.00	5	57.70	56.80	-5	18,824	-0.03%
2023/05/08	10	57.45	6	57.55	57.40	4	19,949	0.02%
2023/05/05	0	0.00	5	57.00	57.30	-5	21,816	-0.02%
2023/05/04	5	57.00	1	56.90	56.80	4	22,378	0.02%
2023/05/03	5	56.40	5	56.60	56.50	0	22,607	0.00%
2023/05/02	0	0.00	6	57.55	57.50	-6	22,964	-0.03%
2023/04/28	2	56.60	1	57.30	56.70	1	23,193	0.00%
2023/04/27	9	56.14	2	56.75	56.20	7	23,205	0.03%
2023/04/26	0	56.40	5	55.80	56.50	-5	23,243	-0.02%
2023/04/25	6	57.37	10	56.40	55.90	-4	23,544	-0.02%
2023/04/21	7	58.51	11	58.94	58.10	-4	23,910	-0.02%
2023/04/20	10	60.09	0	61.70	59.60	10	23,913	0.04%
2023/04/19	10	62.21	6	62.30	61.70	4	23,949	0.02%
2023/04/18	4	64.90	2	63.50	63.30	2	24,001	0.01%
2023/04/17	0	0.00	1	64.60	64.60	-1	24,530	0.00%
2023/04/14	2	64.60	7.1	64.19	64.30	-5.1	24,969	-0.02%
2023/04/13	6	63.92	0	0.00	63.70	6	25,245	0.02%
2023/04/12	0	0.00	13	64.65	64.70	-13	25,380	-0.05%
2023/04/11	18.1	65.04	3	65.00	64.30	15.1	25,460	0.06%
2023/04/10	2	65.20	8	64.90	65.20	-6	25,447	-0.02%
2023/04/07	25	65.07	23	64.93	64.10	2	25,252	0.01%
2023/04/06	0	0.00	3.1	63.31	63.60	-3.1	24,885	-0.01%
2023/03/31	2	62.10	5	62.70	62.60	-3	24,950	-0.01%
2023/03/30	0	0.00	0	62.07	62.00	0	25,029	0.00%
2023/03/29	0	61.90	0	0.00	61.60	0	25,176	0.00%
2023/03/28	16	62.58	7	63.81	61.70	9	25,355	0.04%
2023/03/27	13	64.62	32	64.05	63.60	-19	25,215	-0.08%
2023/03/24	20	63.53	4	63.45	63.00	16	25,157	0.06%
2023/03/22	0	63.00	6	63.42	63.30	-6	25,290	-0.02%
2023/03/21	7	63.14	7.2	62.96	62.70	-0.2	25,422	0.00%
2023/03/20	7	62.34	2	62.60	63.20	5	25,545	0.02%
2023/03/17	0	0.00	15	62.00	62.20	-15	25,901	-0.06%
2023/03/16	22	61.74	12	62.51	61.10	10	26,237	0.04%
2023/03/15	14	62.96	12	63.63	63.00	2	26,537	0.01%
2023/03/14	5	61.30	0	0.00	62.50	5	26,978	0.02%
2023/03/13	4	61.20	5	62.04	62.60	-1	27,719	0.00%
2023/03/10	13.2	62.48	10	62.93	62.60	3.2	28,235	0.01%
2023/03/09	22	65.45	21	65.08	64.40	1	29,472	0.00%
2023/03/08	10	63.55	41	63.90	63.40	-31	29,774	-0.10%
2023/03/07	5	65.12	7	65.43	64.90	-2	29,637	-0.01%
2023/03/06	12	64.86	12	64.29	64.80	0	29,643	0.00%
2023/03/03	44	64.30	7.1	63.60	63.60	37	29,568	0.12%
2023/03/02	25	65.02	14	65.27	64.80	11	29,462	0.04%
2023/03/01	18	66.69	17	66.89	66.10	1	29,189	0.00%
2023/02/24	6.3	65.65	14	65.99	65.40	-7.7	28,773	-0.03%
2023/02/23	35	66.65	14.5	66.60	66.70	20.5	28,439	0.07%
2023/02/22	7.5	65.03	7	65.34	64.60	0.5	28,059	0.00%
2023/02/21	49	67.09	53	68.12	66.70	-4	27,948	-0.01%
2023/02/20	9	66.07	15	66.69	66.90	-6	27,536	-0.02%
2023/02/17	5	65.40	13	66.02	65.80	-8	27,439	-0.03%
2023/02/16	12	65.42	17	65.35	65.60	-5	27,622	-0.02%
2023/02/15	33	64.14	35	64.13	64.50	-2	27,729	-0.01%
2023/02/14	2	65.70	3	65.90	65.50	-1	27,359	0.00%
2023/02/13	10	65.37	11	65.59	65.20	-1	27,496	0.00%
2023/02/10	20	66.30	15	66.10	65.50	5	27,637	0.02%
2023/02/09	38	67.09	34	67.25	67.70	4	27,428	0.01%
2023/02/08	29	66.14	28	66.84	66.30	1	27,527	0.00%
2023/02/07	48	66.19	29	66.19	66.10	19	27,519	0.07%
2023/02/06	95	66.57	67	67.26	68.70	28	27,040	0.10%
2023/02/03	49.2	67.48	34	67.46	65.10	15.2	26,040	0.06%
2023/02/02	2	66.10	65	66.62	66.90	-63	24,490	-0.26%
2023/02/01	44	60.80	15	60.86	60.90	29	24,173	0.12%
2023/01/31	15	60.40	28	60.67	60.80	-13	24,234	-0.05%
2023/01/30	10	59.20	22	58.62	59.50	-12	24,065	-0.05%
2023/01/17	0	0.00	6	57.30	57.20	-6	24,033	-0.02%
2023/01/16	5	57.40	33	57.26	57.20	-28	24,166	-0.12%
2023/01/13	26	58.26	10	57.80	57.30	16	24,282	0.07%
2023/01/12	15	59.63	18	60.12	59.50	-3	24,235	-0.01%
2023/01/11	17	59.15	15	59.50	59.00	2	24,121	0.01%
2023/01/10	5	58.80	2	58.90	58.80	3	24,312	0.01%
2023/01/09	10	58.75	4	59.35	58.70	6	24,559	0.02%
2023/01/06	10	58.69	2	59.00	58.50	8	24,854	0.03%
2023/01/05	39	58.99	58	59.49	58.70	-19	25,296	-0.08%
2023/01/04	10	58.66	17	59.31	58.80	-7	25,241	-0.03%
2023/01/03	2	58.30	13	57.08	58.10	-11	25,223	-0.04%
2022/12/30	52	56.43	36	56.19	55.70	16	25,198	0.06%
2022/12/29	1	55.30	15	55.60	55.70	-14	25,355	-0.06%
2022/12/28	6	56.27	5	55.60	55.70	1	25,989	0.00%
2022/12/27	11	56.89	6	57.00	57.10	5	26,174	0.02%
2022/12/26	5	55.50	0	0.00	55.70	5	26,380	0.02%
2022/12/23	22	55.30	21.1	55.21	55.00	0.9	26,855	0.00%
2022/12/22	16.5	56.16	0	0.00	55.40	16.5	27,133	0.06%
2022/12/21	8	54.40	15	55.06	55.80	-7	27,737	-0.03%
2022/12/20	14	56.73	27	55.24	54.40	-13	28,192	-0.05%
2022/12/19	6	57.00	29	56.91	56.40	-23	28,938	-0.08%
2022/12/16	25	57.61	20	57.89	57.20	5	29,573	0.02%
2022/12/15	4	58.55	2	59.00	58.20	2	30,474	0.01%
2022/12/14	12	58.23	10	58.43	58.40	2	31,185	0.01%
2022/12/13	19	59.02	8	59.61	58.40	11	31,538	0.03%
2022/12/12	14	59.09	14	59.60	58.90	0	31,888	0.00%
2022/12/09	23	59.51	9	59.87	59.40	14	31,984	0.04%
2022/12/08	8	59.75	59	59.46	59.90	-51	31,994	-0.16%
2022/12/07	25	59.00	13	59.62	58.00	12	32,125	0.04%
2022/12/06	123.1	60.90	81	60.67	59.90	42.1	32,225	0.13%	大買/
2022/12/05	35	60.77	12	60.78	60.40	23	32,529	0.07%
2022/12/02	7	58.87	70	58.05	59.10	-63	31,931	-0.20%
2022/12/01	34	58.85	6	57.80	57.80	28	31,833	0.09%
2022/11/30	40	57.08	22	55.03	57.60	18	31,310	0.06%
2022/11/29	7	51.19	9	51.64	52.40	-2	31,608	-0.01%
2022/11/28	4	51.63	5	52.00	51.50	-1	33,714	0.00%
2022/11/25	6	52.73	32	53.00	52.70	-26	34,360	-0.08%
2022/11/24	2	52.90	11	53.35	53.40	-9	35,383	-0.03%
2022/11/23	13	53.06	0	0.00	52.40	13	35,608	0.04%
2022/11/22	1	52.50	11	53.01	52.80	-10	35,980	-0.03%
2022/11/21	7	53.36	12	54.01	52.80	-5	37,064	-0.01%
2022/11/18	7	53.73	0	0.00	53.40	7	37,282	0.02%
2022/11/17	3	54.90	2	55.20	54.70	1	38,061	0.00%
2022/11/16	2	54.15	17	54.70	54.50	-15	38,499	-0.04%
2022/11/15	13	53.82	13	54.03	54.30	0	38,967	0.00%
2022/11/14	1	54.30	8	54.15	54.30	-7	39,829	-0.02%
2022/11/11	39	53.44	10	53.28	52.40	29	40,889	0.07%
2022/11/10	36	53.16	17	52.98	52.70	19	41,712	0.05%
2022/11/09	1	53.40	36	53.06	53.40	-35	42,307	-0.08%
2022/11/08	36	53.02	22	52.16	51.80	14	43,100	0.03%
2022/11/07	13	53.48	16	52.81	52.50	-3	43,801	-0.01%
2022/11/04	18	53.57	11	53.39	53.50	7	44,700	0.02%
2022/11/03	11	52.17	10	52.16	52.70	1	44,986	0.00%
2022/11/02	16	50.53	9	50.54	50.50	7	45,218	0.02%
2022/11/01	9	50.23	4	50.50	50.90	5	46,009	0.01%
2022/10/31	4	50.33	42	50.25	50.50	-38	46,929	-0.08%
2022/10/28	21	48.88	4	49.10	48.30	17	48,686	0.03%
2022/10/27	0	50.30	2	49.50	50.30	-2	49,722	0.00%
2022/10/26	18	48.64	17	49.29	48.40	1	50,392	0.00%
2022/10/25	2	49.08	11	49.71	49.05	-9	51,129	-0.02%
2022/10/24	4	50.13	14	49.90	49.65	-10	52,478	-0.02%
2022/10/21	21	50.22	15	49.53	49.25	6	54,504	0.01%
2022/10/20	2	51.20	2	51.35	51.00	0	55,537	0.00%
2022/10/19	14	52.33	23	52.80	51.70	-9	56,959	-0.02%
2022/10/18	10	52.13	23	52.97	52.00	-13	58,860	-0.02%
2022/10/17	18	50.78	11	51.87	52.50	7	62,994	0.01%
2022/10/14	17	51.90	59	52.25	51.70	-42	65,525	-0.06%
2022/10/13	45	50.67	47	49.22	49.05	-2	66,365	0.00%
2022/10/12	21	51.19	7	51.86	53.00	14	66,666	0.02%
2022/10/11	28	51.60	15	52.31	51.60	13	67,341	0.02%
2022/10/07	26	56.05	6	56.02	55.90	20	67,859	0.03%
2022/10/06	4	55.90	3	55.83	56.50	1	69,128	0.00%
2022/10/05	33	55.83	16	56.92	55.00	17	70,843	0.02%
2022/10/04	12	55.95	19	55.94	55.90	-7	71,871	-0.01%
2022/10/03	12	53.49	2	54.30	54.30	10	72,857	0.01%
2022/09/30	3	52.30	54	52.93	54.80	-51	75,063	-0.07%
2022/09/29	0	0.00	39	53.84	53.30	-39	77,665	-0.05%
2022/09/28	24	54.30	21	52.68	52.00	3	81,115	0.00%
2022/09/27	47	55.56	22	55.56	56.60	25	82,606	0.03%
2022/09/26	45	57.23	24	58.80	56.00	21	83,725	0.03%
2022/09/23	30	60.83	51	61.86	60.80	-21	84,788	-0.02%
2022/09/22	97	63.61	81	63.37	62.70	16	85,208	0.02%
2022/09/21	15	63.61	17	64.12	64.50	-2	85,680	0.00%
2022/09/20	29	62.52	56	62.83	62.80	-27	87,623	-0.03%
2022/09/19	31	61.89	26	61.53	61.30	5	87,693	0.01%
2022/09/16	11	61.40	2	61.60	61.20	9	87,845	0.01%
2022/09/15	21	62.05	9	61.41	61.30	12	88,657	0.01%
2022/09/14	7	61.17	5	61.76	62.60	2	89,958	0.00%
2022/09/13	4	62.45	2	64.20	62.20	2	89,566	0.00%
2022/09/12	39	64.05	29	63.87	63.30	10	89,038	0.01%
2022/09/08	14	60.98	13	60.92	60.80	1	88,042	0.00%
2022/09/07	35	60.07	37	60.46	60.40	-2	87,776	0.00%
2022/09/06	38	61.85	267	63.75	60.10	-229	87,085	-0.26%	大賣/鉅額交易
2022/09/05	34	63.82	15	63.96	63.40	19	86,076	0.02%
2022/09/02	28	63.95	51.1	64.82	63.90	-23.1	84,883	-0.03%
2022/09/01	19	60.40	28	61.48	60.20	-9	82,647	-0.01%
2022/08/31	26	61.23	55	60.36	62.30	-29	81,807	-0.04%
2022/08/30	28.1	59.48	0	0.00	59.10	28.1	80,656	0.03%
2022/08/29	9	58.88	5	58.76	58.70	4	80,251	0.00%
2022/08/26	12	61.68	27	62.37	61.60	-15	79,833	-0.02%
2022/08/25	1	60.90	9	60.74	61.00	-8	78,831	-0.01%
2022/08/24	29	59.54	52	60.01	59.50	-23	78,464	-0.03%
2022/08/23	8	60.49	4	60.75	60.20	4	77,650	0.01%
2022/08/22	52	62.07	0	0.00	61.00	52	77,073	0.07%
2022/08/19	33	64.15	24	65.29	63.90	9	76,527	0.01%
2022/08/18	113	64.91	80	64.59	64.20	33	75,462	0.04%	大買/
2022/08/17	27	64.80	35	64.62	65.50	-8	74,055	-0.01%
2022/08/16	29	63.57	0	0.00	62.50	29	72,978	0.04%
2022/08/15	15	61.23	36	62.12	64.50	-21	72,200	-0.03%
2022/08/12	21	63.71	8	64.20	63.20	13	71,105	0.02%
2022/08/11	34	64.01	27	63.84	63.80	7	70,103	0.01%
2022/08/10	31	60.64	39	61.30	62.00	-8	69,002	-0.01%
2022/08/09	11	59.68	12	60.07	59.70	-1	68,156	0.00%
2022/08/08	57	59.41	54	59.49	60.40	3	67,502	0.00%
2022/08/05	35	61.21	56	61.01	62.00	-21	66,539	-0.03%
2022/08/04	249	58.94	36	60.47	58.30	213	65,593	0.32%	大買/鉅額交易
2022/08/03	23	63.77	39	65.20	63.30	-16	63,697	-0.03%
2022/08/02	20	64.60	21	64.31	64.30	-1	62,596	0.00%
2022/08/01	35.1	65.69	35	66.00	65.80	0.1	61,911	0.00%
2022/07/29	43	65.39	44	65.85	65.10	-1	61,030	0.00%
2022/07/28	27	66.48	29	66.35	65.40	-2	59,645	0.00%
2022/07/27	16	63.15	14	64.06	64.70	2	57,530	0.00%
2022/07/26	46	64.88	33	66.08	64.20	13	56,412	0.02%
2022/07/25	55	66.10	45	65.99	66.60	10	55,233	0.02%
2022/07/22	73	66.81	57.1	67.07	64.70	15.9	53,167	0.03%
2022/07/21	37	63.95	65.1	62.94	65.60	-28.1	48,899	-0.06%
2022/07/20	53	60.04	77	59.81	59.70	-24	46,099	-0.05%
2022/07/19	34	58.67	20	58.33	58.10	14	44,897	0.03%
2022/07/18	45	59.73	45	60.81	59.10	0	44,100	0.00%
2022/07/15	56	59.87	21	60.06	58.90	35	42,995	0.08%
2022/07/14	36	59.34	32	59.82	60.70	4	42,083	0.01%
2022/07/13	50	59.47	31	61.07	58.40	19	40,525	0.05%
2022/07/12	56	59.02	31	58.78	57.60	25	38,521	0.06%
2022/07/11	38	60.33	28	60.41	60.90	10	36,860	0.03%
2022/07/08	54	60.97	53	61.62	60.50	1	35,597	0.00%
2022/07/07	37	60.00	50	60.01	61.70	-13	33,181	-0.04%
2022/07/06	66	59.47	31	58.57	56.90	35	30,092	0.12%
2022/07/05	5	58.22	30	59.25	60.70	-25	26,355	-0.09%
2022/07/04	16	52.16	32.1	52.52	55.20	-16.1	24,146	-0.07%
2022/07/01	42	49.95	27	50.93	50.20	15	22,541	0.07%
2022/06/30	24	49.88	9	49.84	48.90	15	20,532	0.07%
2022/06/29	45.6	53.65	21	54.09	52.00	24.6	19,418	0.13%
2022/06/28	55.5	58.39	31.7	58.62	57.70	23.8	17,930	0.13%
2022/06/27	6	56.88	15	57.32	57.80	-9	15,291	-0.06%
2022/06/24	18	51.30	41	52.11	52.60	-23	14,754	-0.16%
2022/06/23	78	49.12	66	48.49	47.90	12	14,113	0.09%
2022/06/22	64	47.41	49	48.88	49.70	15	13,272	0.11%
2022/06/21	1	45.70	13	44.58	46.30	-12	11,791	-0.10%
2022/06/20	24	43.78	31	42.90	42.10	-7	11,763	-0.06%
2022/06/17	4	44.20	10	44.59	44.00	-6	11,742	-0.05%
2022/06/16	11	46.28	9	46.75	45.05	2	11,870	0.02%
2022/06/15	5	45.85	2	46.60	45.75	3	11,921	0.03%
2022/06/14	0.1	45.05	5	46.01	46.45	-5	12,146	-0.04%
2022/06/13	9	45.68	0	0.00	45.60	9	12,401	0.07%
2022/06/10	2	47.50	0	0.00	47.40	2	12,611	0.02%
2022/06/09	5	48.20	0	0.00	48.20	5	12,786	0.04%
2022/06/08	1	48.05	5	48.70	48.05	-4	13,083	-0.03%
2022/06/07	5	48.50	5	48.65	48.15	0	13,501	0.00%
2022/06/02	11	50.50	11	49.38	49.25	0	14,489	0.00%
2022/05/31	0	0.00	4	49.65	50.00	-4	15,290	-0.03%
2022/05/30	0	48.15	0	0.00	48.15	0	16,732	0.00%
2022/05/27	9	47.34	5	47.25	47.05	4	17,646	0.02%
2022/05/26	0	0.00	1	46.80	45.90	-1	17,706	-0.01%
2022/05/25	1	46.00	0	0.00	46.00	1	18,054	0.01%
2022/05/24	2	46.10	0	0.00	45.95	2	18,678	0.01%
2022/05/23	1	47.75	0	0.00	47.30	1	18,733	0.01%
2022/05/20	0	0.00	1	47.15	47.00	-1	19,058	-0.01%
2022/05/18	0.2	47.25	0	47.10	47.20	0.2	19,316	0.00%
2022/05/17	7.1	47.19	8	47.24	47.20	-1	19,454	0.00%
2022/05/16	10	45.50	10	45.55	45.70	0	19,732	0.00%
2022/05/12	5	45.00	17	45.04	44.95	-12	20,310	-0.06%
2022/05/11	17	44.75	17	46.01	46.15	0	20,437	0.00%
2022/05/10	0	46.65	1	46.20	46.45	-1	20,644	0.00%
2022/05/09	5	46.63	4	45.93	45.65	1	21,260	0.00%
2022/05/06	0	0.00	1	49.45	49.95	-1	21,534	0.00%
2022/05/05	0	0.00	2	50.70	51.00	-2	22,316	-0.01%
2022/05/04	12	49.26	31	48.92	49.30	-19	22,796	-0.08%
2022/05/03	6	47.82	0	0.00	48.45	6	23,723	0.03%
2022/04/29	31	49.09	99	50.84	47.60	-68	24,171	-0.28%
2022/04/28	20	48.85	20	49.17	48.60	0	24,509	0.00%
2022/04/27	33	47.20	0.1	47.15	48.60	32.9	24,884	0.13%
2022/04/26	53	49.84	5	49.70	49.80	48	25,059	0.19%
2022/04/25	0	0.00	0.2	49.10	48.75	-0.2	25,311	0.00%
2022/04/22	12	51.31	1	51.80	51.10	11	25,912	0.04%
2022/04/21	5	52.00	10	52.70	53.00	-5	26,781	-0.02%
2022/04/20	3	53.40	8	53.98	53.10	-5	27,371	-0.02%
2022/04/19	0	0.00	2	54.50	53.20	-2	28,103	-0.01%
2022/04/18	11	53.61	9	53.94	53.20	2	29,264	0.01%
2022/04/15	19	54.39	0	0.00	54.20	19	29,725	0.06%
2022/04/14	13.1	56.74	9	56.18	56.10	4.1	30,518	0.01%
2022/04/13	0.1	57.14	8	56.50	56.60	-7.9	31,079	-0.03%
2022/04/12	1	54.60	12	53.96	54.00	-11	31,573	-0.03%
2022/04/11	11	55.09	4	55.30	54.00	7	32,647	0.02%
2022/04/08	40	56.70	41	56.69	56.70	-1	33,380	0.00%
2022/04/07	6.1	56.94	15	57.97	55.70	-8.9	33,765	-0.03%
2022/04/06	19	58.94	0	0.00	58.80	19	34,281	0.06%
2022/04/01	0.1	59.76	2	59.80	60.00	-1.9	35,009	-0.01%
2022/03/31	13.1	60.17	21	60.99	59.20	-7.9	35,554	-0.02%
2022/03/30	5.3	61.58	6	61.57	60.30	-0.7	37,297	0.00%
2022/03/29	4.1	59.78	6	59.87	59.80	-1.9	38,605	0.00%
2022/03/28	20.3	58.61	25	58.60	59.70	-4.7	40,366	-0.01%
2022/03/25	18.5	59.56	0	0.00	59.30	18.5	41,209	0.04%
2022/03/24	2	61.79	5	61.18	61.80	-3	42,122	-0.01%
2022/03/23	12.1	59.59	17	60.02	59.70	-5	42,768	-0.01%
2022/03/22	7	59.01	2	59.15	59.30	5	43,683	0.01%
2022/03/21	12	59.73	10	60.83	58.50	2	44,434	0.00%
2022/03/18	1	58.50	0	0.00	58.50	1	44,939	0.00%
2022/03/17	2	58.60	5	58.32	58.60	-3	45,225	-0.01%
2022/03/16	13	55.99	45	56.55	56.20	-32	45,677	-0.07%
2022/03/15	15	56.14	10	55.95	55.60	5	46,642	0.01%
2022/03/14	11	57.42	0	0.00	57.70	11	47,603	0.02%
2022/03/11	12	56.73	2	57.75	57.80	10	49,421	0.02%
2022/03/10	5	57.74	10	58.13	58.10	-5	50,458	-0.01%
2022/03/09	0	57.60	5	57.90	56.10	-5	52,280	-0.01%
2022/03/08	12	57.75	45	58.04	56.80	-33	53,122	-0.06%
2022/03/07	12	60.89	0	0.00	60.10	12	53,870	0.02%
2022/03/04	32	65.59	33.3	66.02	64.30	-1.3	54,730	0.00%
2022/03/03	74.3	68.34	45	68.61	65.40	29.3	55,378	0.05%
2022/03/02	126	64.54	110	64.95	66.90	16	55,289	0.03%	大買/大賣/
2022/03/01	2	60.89	48	59.30	60.90	-46	56,108	-0.08%
2022/02/25	4	58.18	3	59.97	57.90	1	56,859	0.00%
2022/02/24	61	59.07	14.1	59.36	57.70	47	58,297	0.08%
2022/02/23	1	62.00	20	62.30	62.10	-19	58,653	-0.03%
2022/02/22	26	62.02	4	61.90	61.50	22	61,135	0.04%
2022/02/21	0	65.00	0	0.00	64.40	0	62,116	0.00%
2022/02/18	0	64.70	2	65.50	65.80	-2	64,354	0.00%
2022/02/17	15	64.94	15	65.22	65.20	0	66,364	0.00%
2022/02/16	3	64.83	3	65.27	64.40	0	69,945	0.00%
2022/02/15	2	64.15	0	0.00	63.00	2	72,472	0.00%
2022/02/14	3	64.77	0	0.00	63.90	3	72,684	0.00%
2022/02/11	1	67.50	0	0.00	68.30	1	72,541	0.00%
2022/02/10	0	0.00	1	68.20	67.70	-1	72,614	0.00%
2022/02/09	11	68.31	10	69.08	67.90	1	72,466	0.00%
2022/02/08	4	66.15	4	66.70	66.90	0	71,804	0.00%
2022/02/07	13.7	62.35	13	63.82	67.00	0.7	71,431	0.00%
2022/01/26	1	63.50	0	0.00	63.80	1	70,997	0.00%
2022/01/25	6	63.77	14	63.98	62.60	-8	70,780	-0.01%
2022/01/24	3	67.50	27	67.41	67.00	-24	70,115	-0.03%
2022/01/21	23	69.35	11.2	70.14	69.10	11.8	69,798	0.02%
2022/01/20	14	68.51	20	68.60	69.20	-6	69,315	-0.01%
2022/01/19	1	69.10	21	69.83	69.90	-20	69,702	-0.03%
2022/01/18	4	70.93	5	70.52	70.50	-1	70,003	0.00%
2022/01/17	37	71.09	23	71.64	70.60	14	72,127	0.02%
2022/01/14	12	68.30	15	68.53	69.00	-3	75,490	0.00%
2022/01/13	9.1	70.95	6.1	71.54	71.00	3	76,728	0.00%
2022/01/12	6	72.18	42	71.60	72.00	-36	76,617	-0.05%
2022/01/11	36	75.79	7	75.24	72.30	29	76,497	0.04%
2022/01/10	13	79.29	18	78.78	79.60	-5	75,611	-0.01%
2022/01/07	37.2	79.03	45	78.61	78.00	-7.8	75,101	-0.01%
2022/01/06	2	79.85	15	80.33	82.00	-13	74,186	-0.02%
2022/01/05	16	82.60	21	83.07	81.60	-5	73,565	-0.01%
2022/01/04	17	86.52	9	86.59	84.60	8	72,904	0.01%
2022/01/03	3	85.13	40	85.96	86.00	-37	71,769	-0.05%
2021/12/30	13	84.39	3	84.60	84.80	10	70,921	0.01%
2021/12/29	11.1	83.42	18	84.39	85.80	-6.9	70,467	-0.01%
2021/12/28	38	83.77	14	83.30	83.00	24	69,792	0.03%
2021/12/27	12	86.53	5	86.58	85.60	7	69,030	0.01%
2021/12/24	43	87.74	28	87.64	86.40	15	68,493	0.02%
2021/12/23	27	85.95	52	85.98	87.10	-25	66,633	-0.04%
2021/12/22	38	85.39	20	86.49	83.80	18	65,222	0.03%
2021/12/21	30	83.46	13	84.24	83.00	17	63,397	0.03%
2021/12/20	23	84.30	68	81.95	84.90	-45	62,609	-0.07%
2021/12/17	15	80.94	6	81.58	80.80	9	61,374	0.01%
2021/12/16	23	82.16	11	82.15	83.30	12	60,439	0.02%
2021/12/15	4	77.43	9	77.73	80.10	-5	59,346	-0.01%
2021/12/14	32	76.64	16	76.08	75.70	16	58,582	0.03%
2021/12/13	13	80.75	4	81.08	80.10	9	57,890	0.02%
2021/12/10	24	81.30	46.3	81.81	80.70	-22.3	57,413	-0.04%
2021/12/09	38	82.15	67	82.87	81.30	-29	56,784	-0.05%
2021/12/08	55	84.25	28	83.75	81.30	27	55,622	0.05%
2021/12/07	30	86.78	19	87.21	84.00	11	54,330	0.02%
2021/12/06	10	85.29	10	85.03	86.10	0	52,273	0.00%
2021/12/03	23	84.64	30	84.75	85.20	-7	50,932	-0.01%
2021/12/02	35	81.98	11	81.75	80.20	24	48,676	0.05%
2021/12/01	20	82.06	58	82.03	83.40	-38	47,284	-0.08%
2021/11/30	55	80.60	35	80.57	77.50	20	45,911	0.04%
2021/11/29	31	76.71	63	75.88	78.00	-32	44,541	-0.07%
2021/11/26	76	78.27	87	78.86	77.80	-11	43,241	-0.03%
2021/11/25	65	82.64	63.1	82.63	81.00	1.9	41,666	0.00%
2021/11/24	48	79.71	38.1	79.74	79.40	9.9	39,840	0.02%
2021/11/23	84.1	79.38	63	80.47	78.40	21.1	38,800	0.05%
2021/11/22	28	87.65	49	88.43	86.70	-21	36,977	-0.06%
2021/11/19	118	88.51	85	88.38	87.60	33	35,950	0.09%	大買/
2021/11/18	30	86.31	29	86.38	86.10	1	33,342	0.00%
2021/11/17	46.3	85.02	47	83.77	87.50	-0.8	31,980	0.00%
2021/11/16	71	84.54	46	84.04	82.10	25	29,613	0.08%
2021/11/15	628.3	91.25	626	91.26	90.90	2.3	27,416	0.01%	大買/大賣/
2021/11/12	156	88.02	147	88.89	90.90	9	23,622	0.04%	大買/大賣/
2021/11/11	9	82.16	32	84.37	82.70	-23	20,738	-0.11%
2021/11/10	0	0.00	21	84.39	89.60	-21	20,223	-0.10%
2021/11/08	0	0.00	5	77.00	77.00	-5	19,674	-0.03%
2021/11/05	0	0.00	9.3	68.97	70.00	-9.3	19,478	-0.05%
2021/11/04	1	67.00	2	69.60	67.00	-1	19,373	-0.01%
2021/11/03	2	64.50	0	0.00	71.20	2	19,313	0.01%
2021/11/02	2	68.40	18	66.47	68.20	-16	18,997	-0.08%
2021/11/01	0	0.00	15	71.55	72.10	-15	18,681	-0.08%
2021/10/29	0	0.00	7	64.83	65.60	-7	18,466	-0.04%
2021/10/28	17	59.79	3.3	59.43	59.70	13.7	18,452	0.07%
2021/10/27	20	60.53	15	60.95	60.00	5	18,184	0.03%
2021/10/26	6	57.30	28	56.12	58.30	-22	17,528	-0.13%
2021/10/25	32	52.38	27	52.76	53.00	5	16,933	0.03%
2021/10/22	126.3	51.38	101	52.19	52.50	25.3	14,480	0.17%	大買/大賣/
2021/10/21	44	47.08	136	46.95	48.25	-92	10,349	-0.89%	大賣/
2021/10/20	4	41.64	24	42.55	43.90	-20	8,083	-0.25%
2021/10/19	2	37.78	80	39.24	39.95	-78	7,487	-1.04%
2021/10/18	0	0.00	15	37.01	38.40	-15	6,797	-0.22%
2021/10/08	15	35.17	0	0.00	34.85	15	6,549	0.23%
2021/10/07	3	35.35	8	35.86	35.95	-5	6,559	-0.08%
2021/10/05	12	34.69	9	34.18	35.00	3	6,642	0.05%
2021/10/04	5	34.49	7	34.72	33.95	-2	6,662	-0.03%
2021/10/01	6	35.21	0	0.00	34.90	6	6,716	0.09%
2021/09/30	0	0.00	2	36.90	36.80	-2	6,735	-0.03%
2021/09/29	6	36.93	0	0.00	36.65	6	6,833	0.09%
2021/09/28	2	37.60	3.5	38.24	38.35	-1.5	6,804	-0.02%
2021/09/27	8	38.56	11.5	39.22	37.85	-3.5	6,787	-0.05%
2021/09/24	1	37.15	0	0.00	37.10	1	6,714	0.01%
2021/09/16	1	38.00	5	37.34	38.40	-4	6,981	-0.06%
2021/09/15	2	36.35	31	36.47	36.15	-29	6,894	-0.42%
2021/09/14	13	36.99	3.2	38.14	36.90	9.8	6,957	0.14%
2021/09/13	18	35.78	3.1	37.27	37.85	14.9	6,938	0.21%
2021/09/10	5	34.82	0	0.00	34.85	5	6,933	0.07%
2021/09/08	0	0.00	1	34.95	34.40	-1	7,245	-0.01%
2021/09/06	1	35.50	0	0.00	35.30	1	7,824	0.01%
2021/09/03	0	0.00	1	35.85	36.00	-1	8,170	-0.01%
2021/09/02	1	35.45	0	0.00	35.55	1	8,282	0.01%
2021/09/01	0	0.00	1	35.90	36.05	-1	8,516	-0.01%
2021/08/31	1	35.65	0	0.00	35.55	1	8,541	0.01%
2021/08/30	0	0.00	1	35.85	35.85	-1	8,652	-0.01%
2021/08/26	1	35.20	0	0.00	35.15	1	8,741	0.01%
2021/08/25	0	0.00	1	35.75	35.75	-1	8,821	-0.01%
2021/08/24	1	35.30	0	0.00	35.25	1	9,016	0.01%
2021/08/17	1	35.85	1	35.65	35.35	0	9,273	0.00%
2021/08/16	0	0.00	5	36.70	36.40	-5	9,332	-0.05%
2021/08/13	0	0.00	0	37.73	37.00	0	9,400	0.00%
2021/08/11	1	38.20	0	0.00	37.80	1	9,679	0.01%
2021/08/10	7	38.94	7	39.29	38.90	0	9,767	0.00%
2021/08/09	11	38.72	2	39.15	38.60	9	9,968	0.09%
2021/08/06	13	40.72	0	0.00	40.35	13	10,073	0.13%
2021/08/05	6	41.19	4	41.76	41.90	2	10,230	0.02%
2021/08/04	1	41.00	17	41.89	41.55	-16	10,568	-0.15%
2021/08/03	3	40.43	20	40.82	41.45	-17	10,726	-0.16%
2021/08/02	4	39.75	13	39.98	39.95	-9	10,541	-0.09%
2021/07/30	0	0.00	19	39.12	39.25	-19	10,549	-0.18%
2021/07/29	0	0.00	2	37.55	37.90	-2	10,492	-0.02%
2021/07/28	1	35.70	0	0.00	35.35	1	10,650	0.01%
2021/07/27	1	37.55	0	0.00	36.75	1	11,139	0.01%
2021/07/26	0	0.00	2	38.10	38.00	-2	11,536	-0.02%
2021/07/23	3	37.40	0	0.00	37.20	3	11,968	0.03%
2021/07/22	1	37.00	0	0.00	36.80	1	12,402	0.01%
2021/07/21	2	36.25	0	0.00	36.45	2	12,772	0.02%
2021/07/13	7	37.49	0	0.00	37.40	7	16,141	0.04%
2021/07/09	2	37.80	2	38.45	37.80	0	17,653	0.00%
2021/07/08	2	37.95	2	39.00	37.95	0	17,835	0.00%
2021/07/07	3	38.57	2	39.05	38.15	1	18,004	0.01%
2021/07/06	32.1	38.61	10	38.30	38.30	22.1	18,135	0.12%
2021/07/05	4	39.23	18	39.87	39.75	-14	18,084	-0.08%
2021/07/01	23	39.11	12	38.81	38.45	11	18,302	0.06%
2021/06/30	0	0.00	20	39.30	39.30	-20	18,294	-0.11%
2021/06/29	43	39.98	0	0.00	39.20	43	18,468	0.23%
2021/06/28	18	40.99	30	41.36	41.05	-12	18,540	-0.06%
2021/06/25	11.2	40.54	2	41.03	40.50	9.2	18,401	0.05%
2021/06/24	12	40.83	10	41.00	40.85	2	18,544	0.01%
2021/06/23	0	0.00	48	40.23	40.80	-48	18,455	-0.26%
2021/06/22	21	39.86	1	40.75	39.50	20	18,352	0.11%
2021/06/21	14	40.10	29	40.45	40.35	-15	18,246	-0.08%
2021/06/18	51	40.43	19	41.09	39.95	32	18,080	0.18%
2021/06/17	23.2	40.35	26	40.44	40.60	-2.8	17,986	-0.02%
2021/06/16	14	40.57	0	0.00	40.10	14	17,926	0.08%
2021/06/15	1	41.90	2	42.18	41.95	-1	17,718	-0.01%
2021/06/11	4	39.03	30	39.19	40.00	-26	17,336	-0.15%
2021/06/10	19	37.67	7	37.99	38.15	12	17,007	0.07%
2021/06/09	13	37.23	30	37.29	37.20	-17	16,904	-0.10%
2021/06/08	5	35.98	22	36.12	36.30	-17	16,667	-0.10%
2021/06/07	3	36.10	0	36.40	35.85	3	16,735	0.02%
2021/06/04	6.1	36.72	2	37.03	36.65	4.1	16,664	0.02%
2021/06/03	3	37.18	32	36.77	37.25	-29	16,671	-0.17%
2021/06/02	13	36.59	5	37.45	36.40	8	16,689	0.05%
2021/06/01	24	37.61	14	38.17	37.25	10	16,592	0.06%
2021/05/31	2.1	36.76	17	36.96	37.05	-14.9	16,440	-0.09%
2021/05/28	11	36.41	7	37.04	36.40	4	16,429	0.02%
2021/05/27	0	0.00	4	36.12	36.20	-4	16,365	-0.02%
2021/05/26	7	35.75	5	35.90	35.75	2	16,338	0.01%
2021/05/25	5	35.30	0	35.80	35.50	5	16,250	0.03%
2021/05/24	11	35.40	17	35.41	35.25	-6	16,189	-0.04%
2021/05/21	7	34.66	12	34.90	34.65	-5	16,131	-0.03%
2021/05/20	8	34.08	7	35.29	33.70	1	16,144	0.01%
2021/05/19	15	34.06	8	33.86	34.25	7	15,972	0.04%
2021/05/18	2	33.40	2	33.95	34.25	0	15,837	0.00%
2021/05/17	1	33.15	11	32.74	32.10	-10	15,722	-0.06%
2021/05/14	20	35.27	10	35.98	34.50	10	15,490	0.06%
2021/05/13	14	35.51	1	36.50	35.05	13	15,242	0.09%
2021/05/12	94	37.88	40	37.17	36.25	54	14,940	0.36%
2021/05/11	13	38.41	0	0.00	38.00	13	14,462	0.09%
2021/05/10	5.3	40.80	1	40.90	40.55	4.3	14,152	0.03%
2021/05/07	0	0.00	1	40.45	40.50	-1	14,117	-0.01%
2021/05/06	7	40.13	39	39.97	39.65	-32	13,953	-0.23%
2021/05/05	13	40.48	2	39.83	39.45	11	13,762	0.08%
2021/05/04	22	40.91	35	40.30	40.60	-13	13,491	-0.10%
2021/05/03	7	42.84	53	43.50	42.15	-46	12,947	-0.36%
2021/04/29	18.2	43.15	19	42.87	41.60	-0.8	12,558	-0.01%
2021/04/28	42	44.08	7	44.51	43.10	35	12,112	0.29%
2021/04/27	6	43.16	6	42.94	43.15	0	11,739	0.00%
2021/04/26	34	43.76	8	43.99	44.70	26	11,342	0.23%
2021/04/23	15	40.23	26	40.47	41.80	-11	10,462	-0.11%
2021/04/22	15	38.96	16	39.81	38.00	-1	9,884	-0.01%
2021/04/21	6.5	41.01	4	41.21	40.60	2.5	9,433	0.03%
2021/04/20	4	39.14	5	39.05	39.95	-1	9,050	-0.01%
2021/04/19	24.3	40.84	19	41.22	40.10	5.3	8,710	0.06%
2021/04/16	18	37.94	20	38.66	39.45	-2	7,903	-0.03%
2021/04/15	4	35.90	25	34.68	35.90	-21	7,040	-0.30%
2021/04/14	1	33.10	0	0.00	32.65	1	6,352	0.02%
2021/04/13	2	33.33	3	33.33	33.10	-1	6,203	-0.02%
2021/04/12	2	32.30	14	32.41	32.80	-12	5,987	-0.20%
2021/04/07	3	31.68	2	31.58	31.45	1	5,728	0.02%
2021/04/06	0	31.19	10	31.20	30.95	-10	5,545	-0.18%
2021/04/01	1	31.00	1	31.25	31.20	0	5,507	0.00%
2021/03/31	10	31.00	2	29.65	30.85	8	5,291	0.15%
2021/03/29	0	0.00	5	30.00	29.70	-5	5,032	-0.10%
2021/03/24	0	0.00	1	29.05	29.05	-1	5,108	-0.02%
2021/03/22	0	0.00	2	29.10	29.20	-2	5,117	-0.04%
2021/03/19	0	0.00	1	28.60	29.10	-1	5,107	-0.02%
2021/03/16	0	0.00	0	29.05	28.80	0	5,284	0.00%
2021/03/15	0.1	28.70	0	0.00	28.70	0.1	5,431	0.00%
2021/03/08	2	28.05	0	0.00	28.10	2	6,033	0.03%
2021/03/03	2	29.30	2	29.35	29.30	0	6,148	0.00%
2021/02/24	0	0.00	20	28.95	28.75	-20	6,335	-0.32%
2021/02/23	0	0.00	1	29.05	29.05	-1	6,537	-0.02%
2021/02/22	40	29.33	1	29.35	29.35	39	6,546	0.60%
2021/02/17	0	28.55	0	0.00	28.55	0	6,536	0.00%
2021/02/05	2	28.00	0	0.00	28.00	2	6,498	0.03%
2021/02/03	0	28.30	0	0.00	28.35	0	6,522	0.00%
2021/02/01	7	28.08	7	28.41	28.00	0	6,638	0.00%
2021/01/22	7	27.88	0	0.00	27.85	7	6,458	0.11%
2021/01/21	1	28.00	0	0.00	28.00	1	6,408	0.02%
2021/01/19	6	29.26	1	29.50	29.15	5	6,314	0.08%
2021/01/13	50	29.75	0	0.00	29.75	50	6,175	0.81%
2021/01/12	20	29.40	0	0.00	29.40	20	6,141	0.33%
2021/01/08	11	29.55	0	0.00	29.55	11	6,060	0.18%
2021/01/07	20	29.95	0	0.00	29.95	20	5,996	0.33%
2021/01/06	3	30.55	0	0.00	30.00	3	5,955	0.05%
2021/01/05	1	30.90	0	0.00	30.85	1	5,853	0.02%
2020/12/29	0	0.00	3	31.40	31.30	-3	5,781	-0.05%
2020/12/25	0	0.00	0	30.75	30.55	0	5,630	0.00%
2020/12/23	2	29.80	1	30.20	30.30	1	5,603	0.02%
2020/12/22	0	0.00	0	30.86	30.05	0	5,630	0.00%
2020/12/18	9	31.77	11	31.96	31.35	-2	5,590	-0.04%
2020/12/15	1	31.05	1	30.55	30.55	0	5,455	0.00%
2020/12/14	1	30.85	0	0.00	31.45	1	5,418	0.02%
2020/12/11	3	31.33	26	31.27	30.90	-23	5,397	-0.43%
2020/12/10	29	32.26	25	32.03	31.60	4	5,361	0.07%
2020/12/09	18	32.51	13	32.54	32.45	5	5,222	0.10%
2020/12/08	23	31.92	9	32.49	31.80	14	5,085	0.28%
2020/12/07	2	31.55	9	31.39	31.70	-7	5,005	-0.14%
2020/12/04	24	31.55	60	31.43	31.30	-36	4,944	-0.73%
2020/12/03	21	32.27	0	0.00	32.05	21	4,829	0.43%
2020/12/02	0	0.00	14	31.42	31.50	-14	4,736	-0.30%
2020/11/26	30	30.77	0	0.00	30.95	30	4,708	0.64%
2020/11/25	12	30.89	42	30.80	30.60	-30	4,826	-0.62%
2020/11/23	0	0.00	1	30.45	30.25	-1	4,833	-0.02%
2020/11/20	20	30.55	10	30.33	30.45	10	4,811	0.21%
2020/11/19	30	29.50	34	29.56	29.50	-4	4,603	-0.09%
2020/11/18	10	29.28	0	0.00	29.40	10	4,566	0.22%
2020/11/17	5	28.55	0	0.00	28.55	5	4,468	0.11%
2020/11/16	0	0.00	2	28.50	28.55	-2	4,604	-0.04%
2020/11/11	2	28.95	0	29.05	29.15	2	4,650	0.04%
2020/11/10	10	29.10	10	29.00	29.30	0	4,643	0.00%
2020/11/09	2	28.65	0	0.00	28.60	2	4,601	0.04%
2020/11/05	0	0.00	3	29.05	28.95	-3	4,625	-0.06%
2020/11/04	0	0.00	2	28.65	28.65	-2	4,656	-0.04%
2020/11/03	2	28.45	0	0.00	28.65	2	4,771	0.04%
2020/10/30	3	28.50	0	0.00	28.70	3	4,970	0.06%
2020/10/23	0	0.00	1	28.65	28.75	-1	5,166	-0.02%
2020/10/22	1	28.85	3	28.90	28.70	-2	5,302	-0.04%
2020/10/16	3	28.85	0	0.00	28.60	3	5,630	0.05%
2020/10/14	2	29.20	0	0.00	29.45	2	5,784	0.03%
2020/10/13	5	29.15	3	29.27	29.15	2	5,862	0.03%
2020/10/07	0	0.00	2	29.50	29.50	-2	6,051	-0.03%
2020/09/28	5	28.35	0	0.00	28.45	5	6,627	0.08%
2020/09/25	2	28.50	0	0.00	28.35	2	6,782	0.03%
2020/09/21	0	0.00	1	30.50	30.15	-1	7,600	-0.01%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/16	3	30.50	1	30.95	30.50	2	7,675	0.03%
2020/09/15	0	0.00	3	30.85	30.70	-3	7,687	-0.04%
2020/09/14	0	0.00	1	30.40	30.45	-1	7,913	-0.01%
2020/09/11	3	30.20	0	0.00	30.25	3	8,004	0.04%
2020/09/09	0	0.00	1	30.90	31.00	-1	8,241	-0.01%
2020/09/07	14	31.07	1	31.00	31.00	13	8,379	0.16%
2020/09/04	1	30.10	1	30.70	30.60	0	8,293	0.00%
2020/09/03	2	30.50	0	0.00	30.55	2	8,287	0.02%
2020/09/02	4	30.85	0	0.00	30.80	4	8,260	0.05%
2020/09/01	2	30.10	0	0.00	30.45	2	8,207	0.02%
2020/08/31	3	30.67	10	30.81	30.10	-7	8,182	-0.09%
2020/08/27	2	29.85	0	0.00	29.80	2	8,063	0.02%
2020/08/26	0	0.00	8	29.49	30.05	-8	7,941	-0.10%
2020/08/25	8	29.04	3	29.37	28.95	5	7,929	0.06%
2020/08/24	1	28.85	0	0.00	28.90	1	7,983	0.01%
2020/08/21	0	0.00	7	28.55	28.80	-7	8,070	-0.09%
2020/08/20	10	28.14	4	28.24	28.10	6	8,171	0.07%
2020/08/19	1	29.40	0	0.00	29.40	1	8,176	0.01%
2020/08/18	3	29.85	0	0.00	29.75	3	8,281	0.04%
2020/08/17	1	30.05	3	30.25	30.20	-2	8,289	-0.02%
2020/08/14	2	30.15	2	30.00	30.00	0	8,261	0.00%
2020/08/13	6	29.72	0	0.00	29.45	6	8,271	0.07%
2020/08/12	3	29.90	0	0.00	29.75	3	8,262	0.04%
2020/08/11	12	30.37	0	0.00	30.15	12	8,251	0.15%
2020/08/10	0	0.00	2	30.50	30.45	-2	8,272	-0.02%
2020/08/07	10	30.13	0	0.00	30.10	10	8,296	0.12%
2020/08/06	5	31.08	12	30.93	31.05	-7	8,239	-0.08%
2020/08/03	0	0.00	2	30.10	29.85	-2	8,021	-0.02%
2020/07/31	2	29.70	0	0.00	29.90	2	8,109	0.02%
2020/07/30	0	0.00	5	30.07	29.90	-5	8,131	-0.06%
2020/07/28	10	29.53	0	0.00	28.95	10	8,104	0.12%
2020/07/24	10	31.03	1	31.60	30.75	9	7,968	0.11%
2020/07/23	10	30.98	14	31.29	30.90	-4	7,898	-0.05%
2020/07/22	4	31.40	0	0.00	31.25	4	7,899	0.05%
2020/07/21	2	31.40	1	31.30	31.20	1	7,864	0.01%
2020/07/20	3	30.75	0	0.00	31.50	3	7,808	0.04%
2020/07/17	11	30.71	0	0.00	31.00	11	7,761	0.14%
2020/07/16	17	31.38	0	0.00	31.15	17	7,761	0.22%
2020/07/15	1	31.15	0	0.00	30.70	1	7,708	0.01%
2020/07/14	0	0.00	1	31.00	31.00	-1	7,806	-0.01%
2020/07/13	5	31.54	4	31.85	31.80	1	7,782	0.01%
2020/07/10	11	32.26	0	0.00	31.30	11	7,843	0.14%
2020/07/09	3	33.00	3	33.57	32.90	0	7,741	0.00%
2020/07/08	3	33.48	3	33.63	33.45	0	7,696	0.00%
2020/07/07	8	33.24	11	33.40	32.95	-3	7,652	-0.04%
2020/07/06	0	0.00	1	33.50	33.10	-1	7,565	-0.01%
2020/07/02	1	32.80	1	33.05	32.50	0	7,536	0.00%
2020/07/01	5	32.77	3	33.33	32.35	2	7,466	0.03%
2020/06/30	3	30.50	8	31.74	33.15	-5	7,086	-0.07%
2020/06/24	2	30.65	0	0.00	30.50	2	6,829	0.03%
2020/06/23	1	30.60	0	0.00	30.60	1	6,858	0.01%
2020/06/19	1	30.30	5	30.90	30.30	-4	6,947	-0.06%
2020/06/18	1	30.80	3	30.83	30.80	-2	6,746	-0.03%
2020/06/17	2	30.95	1	31.25	30.75	1	6,739	0.01%
2020/06/15	5	30.23	1	29.70	29.70	4	7,172	0.06%
2020/06/10	6	30.00	0	30.20	30.05	6	7,285	0.08%
2020/06/09	1	30.45	0	0.00	30.15	1	7,462	0.01%
2020/06/08	0	30.45	0	0.00	30.45	0	7,598	0.00%
2020/06/05	1	30.20	0	0.00	30.15	1	7,587	0.01%
2020/06/04	2	30.50	0	0.00	30.20	2	7,633	0.03%
2020/06/03	1	30.25	0	0.00	30.15	1	7,707	0.01%
2020/06/02	1	30.20	0	30.00	30.00	1	7,759	0.01%
2020/06/01	1	30.30	0	0.00	30.55	1	7,836	0.01%
2020/05/27	2	30.60	1	30.60	30.70	1	8,086	0.01%
2020/05/26	1	30.00	1	30.10	30.00	0	8,123	0.00%
2020/05/25	1	29.40	7	29.08	29.50	-6	8,136	-0.07%
2020/05/22	2	28.35	0	0.00	28.10	2	8,028	0.02%
2020/05/21	3	28.88	0	0.00	28.80	3	8,024	0.04%
2020/05/20	0	0.00	4	29.15	28.70	-4	8,128	-0.05%
2020/05/18	2	28.10	0	0.00	27.95	2	8,078	0.02%
2020/05/15	4	28.48	0	0.00	28.30	4	8,076	0.05%
2020/05/14	2	28.75	0	0.00	28.20	2	8,040	0.02%
2020/05/13	2	29.18	0	0.00	29.15	2	7,992	0.03%
2020/05/12	0	0.00	3	29.10	29.10	-3	7,979	-0.04%
2020/05/11	3	28.80	5	29.06	28.90	-2	7,968	-0.03%
2020/05/08	3	28.95	0	0.00	28.90	3	7,937	0.04%
2020/05/06	1	29.85	1	29.55	29.70	0	7,842	0.00%
2020/05/05	1	29.70	0	0.00	29.40	1	7,803	0.01%
2020/05/04	1	29.30	0	0.00	29.25	1	7,814	0.01%
2020/04/30	1	30.00	0	0.00	30.00	1	7,805	0.01%
2020/04/28	11	30.30	0	0.00	29.95	11	7,869	0.14%
2020/04/27	3	30.00	4	29.74	30.00	-1	7,955	-0.01%
2020/04/23	3	28.80	3	28.90	28.80	0	7,896	0.00%
2020/04/21	1	29.30	11	29.40	28.80	-10	7,852	-0.13%
2020/04/20	1	29.95	3	30.07	30.05	-2	7,769	-0.03%
2020/04/17	3	30.05	0	0.00	30.05	3	7,769	0.04%
2020/04/14	1	30.70	0	0.00	30.60	1	7,525	0.01%
2020/04/13	6	30.53	4	30.49	30.60	2	7,578	0.03%
2020/04/10	2	29.60	3	30.20	30.40	-1	7,528	-0.01%
2020/04/09	3	29.77	0	0.00	29.70	3	7,544	0.04%
2020/04/08	0	0.00	8	29.61	30.35	-8	7,478	-0.11%
2020/04/07	5	29.12	0	0.00	29.25	5	7,348	0.07%
2020/04/06	2	29.25	43	29.33	29.35	-41	7,284	-0.56%
2020/04/01	0	0.00	1	28.90	28.90	-1	7,353	-0.01%
2020/03/31	5	28.47	3	29.00	28.40	2	7,422	0.03%
2020/03/30	10	27.76	0	0.00	28.30	10	7,425	0.13%
2020/03/27	31	27.96	1	29.30	27.95	30	7,509	0.40%
2020/03/26	4	28.71	3	28.60	28.85	1	7,909	0.01%
2020/03/25	1	29.50	20	29.10	28.90	-19	8,151	-0.23%
2020/03/23	3	28.25	20	28.00	27.70	-17	8,536	-0.20%
2020/03/20	0	0.00	3	30.50	29.45	-3	8,940	-0.03%
2020/03/19	4	28.18	7	27.69	28.40	-3	9,253	-0.03%
2020/03/18	3	26.95	4	28.10	26.95	-1	8,872	-0.01%
2020/03/17	20	27.00	0	0.00	26.95	20	9,000	0.22%
2020/03/16	1	27.20	0	0.00	27.00	1	8,874	0.01%
2020/03/13	2	28.95	0	0.00	29.75	2	8,709	0.02%
2020/03/12	4	32.98	0	0.00	32.10	4	8,506	0.05%
2020/03/11	1	34.85	0	0.00	34.85	1	8,348	0.01%
2020/03/10	1	34.85	1	35.80	35.80	0	8,328	0.00%
2020/03/09	0	0.00	1	37.00	35.60	-1	8,248	-0.01%
2020/03/06	1	37.60	0	0.00	37.55	1	8,123	0.01%
2020/03/05	0	37.75	1	37.55	36.90	-1	8,060	-0.01%
2020/03/04	10	37.60	0	0.00	37.65	10	7,951	0.13%
2020/03/03	0	0.00	2	37.70	37.45	-2	7,867	-0.03%
2020/03/02	0	36.20	1	36.45	36.40	-1	7,673	-0.01%
2020/02/27	1	36.35	1	35.05	35.00	0	7,547	0.00%
2020/02/26	11	36.37	1	36.50	36.50	10	7,373	0.14%
2020/02/24	1	34.90	0	0.00	34.90	1	7,183	0.01%
2020/02/21	2	35.93	3	36.17	35.45	-1	7,171	-0.01%
2020/02/20	3	34.90	0	0.00	35.30	3	7,060	0.04%
2020/02/18	0	37.80	0	0.00	34.75	0	7,057	0.00%
2020/02/13	1	34.75	1	34.15	34.15	0	7,087	0.00%
2020/02/06	0	0.00	1	34.15	34.20	-1	7,237	-0.01%
2020/02/05	0	0.00	2	34.03	33.60	-2	7,244	-0.03%
2020/02/04	2	33.33	0	0.00	33.50	2	7,220	0.03%
2020/02/03	1	32.85	0	0.00	33.00	1	7,249	0.01%
2020/01/31	0	0.00	4	34.48	34.25	-4	7,189	-0.06%
2020/01/30	0	0.00	1	34.65	34.20	-1	7,193	-0.01%
2020/01/17	0	0.00	2	37.95	37.80	-2	7,229	-0.03%
2020/01/16	0	0.00	2	37.45	37.70	-2	7,309	-0.03%
2020/01/13	1	37.15	0	0.00	37.50	1	7,430	0.01%
2020/01/09	3	36.72	0	0.00	36.95	3	7,461	0.04%
2020/01/02	1	38.45	2	38.55	38.35	-1	7,550	-0.01%
2019/12/31	1	38.40	0	0.00	38.45	1	7,597	0.01%
2019/12/27	4	38.78	2	38.95	38.50	2	7,650	0.03%
2019/12/25	1	39.30	0	0.00	38.90	1	7,446	0.01%
2019/12/24	0	0.00	2	39.05	38.75	-2	7,452	-0.03%
2019/12/23	3	40.02	11	40.05	39.20	-8	7,343	-0.11%
2019/12/20	4	38.96	9	39.08	39.00	-5	6,899	-0.07%
2019/12/19	3	38.52	72	37.92	38.50	-69	6,622	-1.04%
2019/12/18	18	38.51	19	38.61	38.10	-1	6,490	-0.02%
2019/12/17	15	38.17	11	38.55	38.00	4	6,134	0.07%
2019/12/16	63	36.82	12	38.35	39.10	51	5,802	0.88%
2019/12/13	3	35.83	0	0.00	35.55	3	5,577	0.05%
2019/12/12	7	36.67	2	36.90	36.40	5	5,540	0.09%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/09	1	35.05	0	0.00	35.10	1	5,418	0.02%
2019/12/06	0	0.00	1	35.65	35.50	-1	5,434	-0.02%
2019/12/04	0	35.15	1	35.10	35.15	-1	5,506	-0.02%
2019/12/03	1	35.15	0	0.00	35.45	1	5,542	0.02%
2019/12/02	1	35.25	1	35.35	35.40	0	5,569	0.00%
2019/11/29	1	35.15	0	0.00	35.05	1	5,542	0.02%
2019/11/27	0	0.00	1	35.90	35.90	-1	5,556	-0.02%
2019/11/26	0	0.00	10	35.35	35.20	-10	5,461	-0.18%
2019/11/22	0	0.00	1	34.95	34.85	-1	5,519	-0.02%
2019/11/20	5	34.72	0	0.00	34.75	5	5,526	0.09%
2019/11/19	6	35.03	0	0.00	35.10	6	5,512	0.11%
2019/11/13	1	35.10	0	0.00	34.95	1	5,520	0.02%
2019/11/07	0	0.00	2	35.70	36.10	-2	5,692	-0.04%
2019/10/31	3	37.50	3	37.05	36.80	0	6,132	0.00%
2019/10/30	1	37.75	1	37.80	37.50	0	6,142	0.00%
2019/10/29	3	37.97	0	0.00	37.50	3	6,135	0.05%
2019/10/28	2	38.03	0	0.00	37.90	2	6,209	0.03%
2019/10/25	1	38.85	0	0.00	38.75	1	6,201	0.02%
2019/10/24	0	0.00	1	39.45	39.25	-1	6,162	-0.02%
2019/10/23	0	0.00	2	38.88	38.50	-2	6,182	-0.03%
2019/10/22	1	38.10	0	0.00	38.00	1	6,083	0.02%
2019/10/21	1	38.00	0	0.00	38.10	1	6,093	0.02%
2019/10/17	0	0.00	1	38.15	38.10	-1	6,146	-0.02%
2019/10/16	1	37.60	0	0.00	37.50	1	6,336	0.02%
2019/10/08	0	38.25	1	37.65	38.25	-1	6,479	-0.02%
2019/10/07	3	37.53	0	0.00	37.50	3	6,469	0.05%
2019/10/04	5	37.15	0	0.00	36.85	5	6,431	0.08%
2019/10/02	1	36.05	0	0.00	36.05	1	6,775	0.01%
2019/09/25	1	37.10	0	0.00	36.65	1	6,722	0.01%
2019/09/23	1	37.80	0	0.00	37.65	1	6,702	0.01%
2019/09/19	1	38.60	0	0.00	37.50	1	6,640	0.02%
2019/09/18	2	38.90	3	39.15	38.55	-1	6,601	-0.02%
2019/09/12	1	37.25	0	0.00	37.05	1	6,354	0.02%
2019/09/11	0	0.00	1	37.15	37.25	-1	6,393	-0.02%
2019/09/10	1	35.80	0	0.00	35.85	1	6,314	0.02%
2019/09/09	0	0.00	3	36.72	36.75	-3	6,308	-0.05%
2019/09/06	0	36.20	2	36.20	36.20	-2	6,293	-0.03%
2019/09/04	0	0.00	3	35.25	35.25	-3	6,445	-0.05%
2019/09/02	1	34.35	0	0.00	34.90	1	6,591	0.02%
2019/08/29	1	34.75	0	0.00	34.60	1	6,662	0.02%
2019/08/21	1	33.95	0	0.00	33.95	1	6,878	0.01%
2019/08/19	2	34.00	2	34.00	33.95	0	6,963	0.00%
2019/08/16	2	34.00	3	34.03	34.20	-1	6,984	-0.01%
2019/08/15	2	33.45	8	33.74	33.70	-6	7,001	-0.09%
2019/08/14	17	33.29	7	33.60	33.25	10	7,095	0.14%
2019/08/12	1	32.75	0	0.00	33.25	1	7,124	0.01%
2019/08/08	4	32.80	4	32.88	32.85	0	7,143	0.00%
2019/08/07	4	33.00	1	33.00	33.00	3	7,184	0.04%
2019/08/05	1	36.80	0	0.00	36.40	1	7,074	0.01%
2019/08/01	1	38.00	0	0.00	37.95	1	7,349	0.01%
2019/07/26	2	40.23	0	0.00	40.25	2	8,005	0.02%
2019/07/23	0	0.00	1	39.50	39.50	-1	8,160	-0.01%
2019/07/22	0	0.00	1	39.40	39.25	-1	8,204	-0.01%
2019/07/18	1	39.55	11	40.25	39.55	-10	8,268	-0.12%
2019/07/17	11	40.45	4	39.96	40.55	7	8,135	0.09%
2019/07/16	2	39.40	4	39.50	39.40	-2	8,035	-0.02%
2019/07/10	4	38.85	3	38.70	38.65	1	8,614	0.01%
2019/07/09	6	38.78	6	38.68	38.65	0	8,828	0.00%
2019/07/08	17	39.44	13	39.40	39.00	4	9,049	0.04%
2019/07/04	0	37.10	0	0.00	37.10	0	10,207	0.00%
2019/07/03	7	37.07	1	37.40	37.00	6	10,571	0.06%
2019/07/02	0	0.00	7	37.29	37.35	-7	10,901	-0.06%
2019/06/27	2	36.70	1	37.05	36.70	1	11,501	0.01%
2019/06/25	6	36.80	2	38.00	36.75	4	11,834	0.03%
2019/06/24	1	37.45	11	37.40	37.40	-10	11,963	-0.08%
2019/06/21	5	37.10	1	37.20	37.20	4	12,065	0.03%
2019/06/19	0	0.00	6	36.97	37.05	-6	12,635	-0.05%
2019/06/17	5	36.58	0	0.00	36.50	5	13,098	0.04%
2019/06/13	0	0.00	13	36.89	36.80	-13	14,624	-0.09%
2019/06/12	6	36.10	2	36.13	36.25	4	14,754	0.03%
2019/06/11	5	36.06	10	36.45	36.00	-5	14,900	-0.03%
2019/06/06	1	35.25	1	34.95	34.95	0	14,843	0.00%
2019/06/05	2	35.35	0	0.00	34.85	2	14,952	0.01%
2019/06/03	5	35.12	0	0.00	35.10	5	15,244	0.03%
2019/05/31	2	36.15	2	36.48	36.10	0	15,195	0.00%
2019/05/30	0	0.00	30	36.25	36.25	-30	15,280	-0.20%
2019/05/29	2	35.88	0	0.00	35.70	2	15,399	0.01%
2019/05/24	0	0.00	2	36.40	36.15	-2	16,081	-0.01%
2019/05/23	2	35.50	0	0.00	35.65	2	16,183	0.01%
2019/05/17	0	0.00	1	35.00	34.55	-1	16,364	-0.01%
2019/05/15	2	36.70	4	36.66	36.70	-2	16,463	-0.01%
2019/05/14	32	35.55	2	35.30	35.65	30	16,506	0.18%
2019/05/13	2	35.90	13	35.84	35.40	-11	16,473	-0.07%
2019/05/10	18	36.65	16	36.52	36.45	2	16,462	0.01%
2019/05/09	1	38.30	0	0.00	37.20	1	16,372	0.01%
2019/05/08	28	37.93	8	37.73	37.50	20	16,549	0.12%
2019/05/07	34	39.26	30	39.74	39.20	4	16,842	0.02%
2019/05/06	7	42.10	0	0.00	41.50	7	16,539	0.04%
2019/05/03	4	42.96	3	42.75	42.90	1	16,507	0.01%
2019/05/02	5	43.05	1	42.95	43.05	4	16,608	0.02%
2019/04/30	5	40.95	5	41.25	41.80	0	16,598	0.00%
2019/04/29	3	40.63	3	41.52	41.20	0	16,873	0.00%
2019/04/26	0	0.00	3	41.60	41.20	-3	16,896	-0.02%
2019/04/25	12	41.95	15	41.87	42.00	-3	17,209	-0.02%
2019/04/24	5	42.90	10	42.80	42.45	-5	17,234	-0.03%
2019/04/23	3	42.50	3	42.50	42.60	0	17,276	0.00%
2019/04/22	1	43.00	5	43.29	43.15	-4	17,522	-0.02%
2019/04/19	5	42.66	0	0.00	42.70	5	17,712	0.03%
2019/04/18	16	44.24	23	42.90	42.15	-7	17,796	-0.04%
2019/04/17	5	45.30	5	44.75	44.30	0	17,877	0.00%
2019/04/16	14	44.06	10	44.30	44.50	4	17,684	0.02%
2019/04/15	16	43.84	25	44.03	43.90	-9	17,630	-0.05%
2019/04/12	20	43.93	14	43.74	43.75	6	17,456	0.03%
2019/04/11	13	43.19	8	43.34	43.00	5	17,228	0.03%
2019/04/10	27	44.34	69	44.00	44.25	-42	16,912	-0.25%
2019/04/09	12	41.29	20	41.76	42.00	-8	15,995	-0.05%
2019/04/08	13	41.24	20	41.71	40.90	-7	15,740	-0.04%
2019/04/03	15	40.50	8	40.53	40.45	7	15,536	0.05%
2019/04/02	15	41.28	10	41.07	40.80	5	15,407	0.03%
2019/04/01	3	40.18	9	40.12	40.15	-6	15,066	-0.04%
2019/03/29	28	40.01	37	40.01	39.95	-9	14,931	-0.06%
2019/03/28	9	39.60	33	39.47	39.55	-24	14,844	-0.16%
2019/03/27	22	40.43	17	40.19	39.85	5	14,968	0.03%
2019/03/26	16	39.30	9	39.41	39.20	7	14,863	0.05%
2019/03/25	10	39.33	10	39.10	38.85	0	14,975	0.00%
2019/03/22	14	41.23	11	41.16	40.60	3	14,881	0.02%
2019/03/21	21	40.29	14	40.11	40.10	7	14,527	0.05%
2019/03/20	19	40.13	24	40.41	40.35	-5	14,483	-0.03%
2019/03/19	26	41.10	1	42.05	39.55	25	14,288	0.17%
2019/03/18	8	38.72	24	38.91	41.15	-16	13,620	-0.12%
2019/03/15	16	37.34	5	37.55	37.45	11	13,140	0.08%
2019/03/14	22	36.90	12	36.79	36.80	10	12,936	0.08%
2019/03/13	10	36.29	15	36.33	36.20	-5	13,061	-0.04%
2019/03/12	5	36.35	4	36.30	36.00	1	13,193	0.01%
2019/03/11	0	36.30	10	36.42	36.25	-10	13,291	-0.08%
2019/03/08	21	35.52	7	35.10	36.00	14	13,536	0.10%
2019/03/07	20	35.76	4	35.73	35.60	16	14,841	0.11%
2019/03/06	3	37.32	0	0.00	37.25	3	15,111	0.02%
2019/03/05	12	37.76	6	38.35	37.50	6	15,338	0.04%
2019/03/04	2	37.18	0	0.00	37.90	2	15,348	0.01%
2019/02/27	4	36.83	2	36.83	36.80	2	15,395	0.01%
2019/02/26	12	37.76	9	38.14	37.45	3	15,447	0.02%
2019/02/25	11	38.36	6	38.40	38.00	5	15,655	0.03%
2019/02/22	11	36.89	8	37.24	37.10	3	15,441	0.02%
2019/02/21	4	36.75	6	36.92	36.55	-2	15,576	-0.01%
2019/02/20	6	37.21	12	36.97	37.00	-6	15,698	-0.04%
2019/02/19	5	36.39	0	0.00	36.55	5	15,945	0.03%
2019/02/18	6	35.87	3	35.65	35.90	3	16,167	0.02%
2019/02/15	6	35.33	5	35.75	35.35	1	16,495	0.01%
2019/02/14	1	37.10	6	36.78	36.50	-5	17,457	-0.03%
2019/02/13	20	36.27	21	36.29	36.20	-1	17,620	-0.01%
2019/02/12	0	37.15	1	37.20	37.10	-1	17,598	-0.01%
2019/02/11	0	36.80	0	0.00	36.80	0	17,833	0.00%
2019/01/30	5	37.05	7	36.80	36.55	-2	17,875	-0.01%
2019/01/29	20	36.86	11	37.10	37.00	9	17,804	0.05%
2019/01/28	18	36.82	15	37.05	37.95	3	17,508	0.02%
2019/01/25	0	0.00	16	34.93	34.80	-16	17,053	-0.09%
2019/01/24	10	34.80	1	34.45	34.45	9	17,031	0.05%
2019/01/23	10	34.65	26	34.58	34.50	-16	17,032	-0.09%
2019/01/22	1	33.95	3	34.52	34.00	-2	16,931	-0.01%
2019/01/21	13	34.16	22	34.53	34.10	-9	16,789	-0.05%
2019/01/18	14	32.96	10	33.00	32.95	4	16,517	0.02%
2019/01/17	16	32.78	9	32.81	32.85	7	16,516	0.04%
2019/01/16	0	0.00	5	34.22	34.05	-5	16,348	-0.03%
2019/01/15	4	33.80	3	33.80	33.80	1	16,294	0.01%
2019/01/14	43	34.25	37	33.99	33.60	6	16,235	0.04%
2019/01/11	24	34.25	2	34.70	33.60	22	15,993	0.14%
2019/01/10	5	34.54	4	34.58	34.60	1	15,728	0.01%
2019/01/09	11	36.29	2	35.85	35.35	9	15,538	0.06%
2019/01/07	4	36.94	5	37.09	36.70	-1	15,272	-0.01%
2019/01/04	1	36.20	0	0.00	36.50	1	15,269	0.01%
2019/01/03	2	36.10	4	36.43	36.10	-2	15,382	-0.01%
2019/01/02	5	35.97	6	35.78	36.10	-1	15,459	-0.01%
2018/12/28	7	34.94	5	35.23	35.35	2	15,655	0.01%
2018/12/27	2	36.50	13	36.77	36.50	-11	15,552	-0.07%
2018/12/26	7	36.66	10	36.55	36.20	-3	15,523	-0.02%
2018/12/22	1	36.10	0	0.00	36.00	1	15,442	0.01%
2018/12/21	2.1	36.55	0	0.00	36.30	2.1	15,495	0.01%
2018/12/20	36	36.44	45	35.94	35.90	-9	15,428	-0.06%
2018/12/19	13	38.38	0	0.00	38.15	13	15,382	0.08%
2018/12/18	21	38.90	7	38.94	38.80	14	15,267	0.09%
2018/12/17	4	38.53	0	0.00	37.75	4	15,081	0.03%
2018/12/14	0	0.00	1	39.05	38.65	-1	14,964	-0.01%
2018/12/13	2	38.95	0	0.00	38.90	2	14,878	0.01%
2018/12/12	1	39.40	2	39.85	39.45	-1	14,731	-0.01%
2018/12/11	2	39.15	0	0.00	39.15	2	14,594	0.01%
2018/12/10	11	41.01	0	0.00	39.50	11	14,454	0.08%
2018/12/07	0	0.00	2	43.00	42.80	-2	14,188	-0.01%
2018/12/06	22	45.81	0	0.00	42.55	22	14,100	0.16%
2018/12/05	5	45.35	2	45.75	46.45	3	13,891	0.02%
2018/12/04	4	46.55	1	47.10	46.35	3	13,879	0.02%
2018/12/03	3	46.03	3	46.40	47.25	0	13,881	0.00%
2018/11/30	2	47.20	2	48.50	45.55	0	13,493	0.00%
2018/11/29	5	47.42	3	48.45	47.00	2	12,082	0.02%
2018/11/28	5	44.70	9	44.22	45.30	-4	11,511	-0.03%
2018/11/27	6	42.43	18	42.55	43.15	-12	11,258	-0.11%
2018/11/26	5	41.50	2	42.70	41.40	3	11,163	0.03%
2018/11/23	15	42.29	9	42.76	41.90	6	10,973	0.05%
2018/11/22	12	44.53	12	44.16	42.60	0	10,822	0.00%
2018/11/21	2	42.50	2	42.90	43.00	0	10,409	0.00%
2018/11/20	15	42.47	21	42.58	42.80	-6	10,156	-0.06%
2018/11/19	27	42.09	16	42.66	41.85	11	9,861	0.11%
2018/11/16	7	43.59	4	44.10	43.00	3	9,654	0.03%
2018/11/15	8	42.89	17	43.60	42.90	-9	9,436	-0.10%
2018/11/14	21	43.74	18	44.61	43.00	3	9,140	0.03%
2018/11/13	18.1	43.47	16	43.51	44.55	2.1	8,732	0.02%
2018/11/12	0	0.00	8	41.03	42.35	-8	7,639	-0.10%
2018/11/09	4	39.01	1	38.80	38.50	3	7,419	0.04%
2018/11/08	8	39.09	6	39.40	39.10	2	7,418	0.03%
2018/11/07	0	0.00	14	35.34	37.15	-14	7,128	-0.20%
2018/11/06	14	34.14	10	35.40	33.80	4	7,101	0.06%
2018/11/05	1	34.70	0	0.00	34.85	1	7,288	0.01%
2018/11/01	14	34.51	19	35.03	34.90	-5	7,135	-0.07%
2018/10/30	11	32.65	14	33.33	32.70	-3	7,060	-0.04%
2018/10/29	0.1	31.80	3	31.85	31.70	-2.9	6,981	-0.04%
2018/10/25	8	31.80	1	31.75	31.70	7	6,878	0.10%
2018/10/24	3	33.93	3	35.10	33.40	0	6,787	0.00%
2018/10/23	0	0.00	3	33.10	33.00	-3	6,567	-0.05%
2018/10/22	0	0.00	5	33.02	33.80	-5	6,553	-0.08%
2018/10/18	1	31.65	2	31.73	31.65	-1	6,359	-0.02%
2018/10/17	0	0.00	100	31.85	31.10	-100	6,306	-1.59%
2018/10/15	1	31.20	0	0.00	32.10	1	6,185	0.02%
2018/10/12	1	30.45	0	0.00	31.10	1	6,113	0.02%
2018/10/11	122	30.41	1	30.90	30.40	121	6,168	1.96%	大買/鉅額交易
2018/10/09	4	34.24	1	34.50	33.75	3	5,982	0.05%
2018/10/08	7	36.09	0	0.00	35.50	7	5,802	0.12%
2018/10/05	0	0.00	6	38.10	38.40	-6	5,547	-0.11%
2018/10/03	1	39.90	0	0.00	38.90	1	5,353	0.02%
2018/10/02	4	39.69	2	39.93	39.50	2	5,297	0.04%
2018/10/01	1	39.85	1	40.05	39.90	0	5,281	0.00%
2018/09/28	1	41.70	0	0.00	40.60	1	5,253	0.02%
2018/09/26	2	42.25	1	41.20	43.05	1	5,288	0.02%
2018/09/25	1	40.25	0	0.00	40.35	1	5,267	0.02%
2018/09/20	5	40.05	0	0.00	39.40	5	5,200	0.10%
2018/09/18	1	39.25	0	0.00	38.50	1	5,175	0.02%
2018/09/14	0	0.00	1	39.75	40.10	-1	5,128	-0.02%
2018/09/13	1	39.45	0	0.00	39.30	1	5,096	0.02%
2018/09/07	1	41.00	1	40.70	39.90	0	5,012	0.00%
2018/09/04	1	43.50	1	43.70	44.35	0	4,910	0.00%
2018/09/03	2	44.20	0	0.00	43.45	2	4,930	0.04%
2018/08/30	1	44.20	0	0.00	44.10	1	4,956	0.02%
2018/08/22	3.2	44.63	3	44.00	44.35	0.2	5,244	0.00%
2018/08/21	1	42.15	0	0.00	42.05	1	5,029	0.02%
2018/08/15	11	42.98	0	0.00	42.85	11	5,021	0.22%
2018/08/13	2	46.53	3	46.82	47.05	-1	4,842	-0.02%
2018/08/10	6	49.03	100	48.50	47.05	-94	4,764	-1.97%
2018/08/09	103	51.64	0	0.00	51.60	103	4,683	2.20%	大買/鉅額交易
2018/08/02	1	54.00	0	0.00	54.00	1	4,757	0.02%
2018/07/27	0	0.00	2	55.00	54.80	-2	5,066	-0.04%
2018/07/19	1	54.00	0	0.00	53.70	1	5,615	0.02%
2018/07/18	0	0.00	1	54.10	55.00	-1	5,598	-0.02%
2018/07/17	2	52.60	0	0.00	52.50	2	5,448	0.04%
2018/07/09	1	50.90	0	0.00	51.90	1	5,687	0.02%
2018/07/06	2	50.80	2	51.50	51.70	0	5,681	0.00%
2018/07/05	30.2	51.50	30	52.00	51.30	0.2	5,724	0.00%
2018/07/03	2	53.85	0	0.00	52.80	2	5,779	0.03%
2018/06/28	1	56.30	0	0.00	55.80	1	6,004	0.02%
2018/06/27	1	56.90	1	58.00	56.90	0	6,064	0.00%
2018/06/25	1	56.90	0	0.00	56.60	1	6,399	0.02%
2018/06/20	2	57.50	1	58.10	56.90	1	6,973	0.01%
2018/06/14	2	59.50	2	60.40	59.50	0	7,359	0.00%
2018/06/12	1	59.20	0	0.00	59.20	1	7,402	0.01%
2018/06/11	1	59.60	1	59.90	59.60	0	7,387	0.00%
2018/06/08	1	60.40	1	61.10	60.20	0	7,373	0.00%
2018/06/07	1	59.70	0	0.00	59.70	1	7,417	0.01%
2018/06/06	1.1	60.61	1	60.80	60.60	0.1	7,372	0.00%
2018/06/05	3	60.10	2	60.55	59.90	1	7,306	0.01%
2018/06/04	0	0.00	4	59.20	59.20	-4	7,203	-0.06%
2018/06/01	0	0.00	22	58.43	58.50	-22	7,200	-0.31%
2018/05/31	3	58.60	5	59.38	58.60	-2	7,188	-0.03%
2018/05/29	2	58.10	0	0.00	58.30	2	7,114	0.03%
2018/05/28	3	58.60	4	59.25	58.60	-1	7,133	-0.01%
2018/05/25	7	58.19	0	0.00	58.20	7	7,156	0.10%
2018/05/24	0	0.00	4	59.25	59.10	-4	7,129	-0.06%
2018/05/23	1	58.00	0	0.00	57.20	1	7,063	0.01%
2018/05/22	1	58.10	0	0.00	58.10	1	7,053	0.01%
2018/05/21	1	58.70	0	0.00	58.70	1	7,088	0.01%
2018/05/17	4	59.70	5	60.40	59.50	-1	7,133	-0.01%
2018/05/15	0	0.00	2	58.30	57.80	-2	7,014	-0.03%
2018/05/14	0	0.00	2	57.10	56.80	-2	7,104	-0.03%
2018/05/11	1	56.40	0	0.00	56.40	1	7,124	0.01%
2018/05/10	1	56.40	0	0.00	56.50	1	7,105	0.01%
2018/05/09	2	56.70	0	0.00	56.40	2	7,127	0.03%
2018/05/08	13.1	58.01	8	58.88	57.50	5.1	7,379	0.07%
2018/05/07	2	57.00	1	56.80	56.70	1	7,288	0.01%
2018/05/04	0	0.00	1	59.10	58.50	-1	7,268	-0.01%
2018/05/03	1	58.10	0	0.00	58.10	1	7,256	0.01%
2018/05/02	3	59.20	3	60.50	58.40	0	7,308	0.00%
2018/04/30	1	60.50	2	60.20	60.50	-1	7,271	-0.01%
2018/04/27	2	56.20	0	0.00	55.00	2	7,150	0.03%
2018/04/23	2	61.90	0	0.00	61.20	2	7,046	0.03%
2018/04/18	0	62.30	1	61.50	61.80	-1	7,038	-0.01%
2018/04/17	0	0.00	2	62.90	61.80	-2	7,018	-0.03%
2018/04/16	1	62.61	3	62.60	62.10	-2	6,974	-0.03%
2018/04/13	1	63.00	0	0.00	63.00	1	6,967	0.01%
2018/04/12	1	63.41	0	0.00	63.60	1	7,059	0.01%
2018/04/11	0	0.00	5	63.40	63.70	-5	7,116	-0.07%
2018/04/10	5	65.00	0	0.00	64.50	5	7,222	0.07%
2018/04/09	3	66.47	5	68.50	66.50	-2	7,178	-0.03%
2018/04/02	10	67.80	8	69.69	67.30	2	7,089	0.03%
2018/03/31	2	67.85	5	68.14	68.10	-3	6,997	-0.04%
2018/03/30	2	66.30	0	0.00	66.30	2	6,861	0.03%
2018/03/29	4	66.50	1	67.00	66.30	3	6,865	0.04%
2018/03/28	21	68.10	1	67.10	66.20	20	6,917	0.29%
2018/03/27	2	66.35	14	65.93	67.00	-12	7,085	-0.17%
2018/03/26	1	63.00	0	0.00	63.00	1	6,669	0.01%
2018/03/23	1	63.90	0	0.00	63.90	1	6,718	0.01%
2018/03/22	29	68.29	18	68.49	66.00	11	6,790	0.16%
2018/03/21	1	63.80	4	64.68	67.60	-3	6,851	-0.04%
2018/03/16	0	62.40	0	0.00	62.30	0	6,897	0.00%
2018/03/15	1	61.80	0	0.00	61.80	1	6,835	0.01%
2018/03/13	2	63.25	1	63.70	63.00	1	6,827	0.01%
2018/03/12	0	0.00	3	61.80	62.00	-3	6,802	-0.04%
2018/03/08	0	0.00	2	61.15	61.10	-2	6,825	-0.03%
2018/03/06	6	60.55	19	60.60	60.50	-13	6,860	-0.19%
2018/03/05	2	60.80	1	62.40	60.50	1	6,887	0.01%
2018/03/02	1	61.00	0	0.00	61.00	1	6,868	0.01%
2018/03/01	0	0.00	4	61.70	61.40	-4	6,871	-0.06%
2018/02/27	1	61.10	0	0.00	61.00	1	6,895	0.01%
2018/02/26	0	62.50	0	0.00	62.20	0	6,970	0.00%
2018/02/21	0	0.00	4	62.33	63.00	-4	7,023	-0.06%
2018/02/08	2	62.15	10	62.50	62.10	-8	6,923	-0.12%
2018/02/06	2	65.10	0	0.00	62.30	2	6,922	0.03%
2018/02/05	10	68.40	0	0.00	68.60	10	6,841	0.15%
2018/02/02	1	70.40	0	0.00	70.60	1	6,869	0.01%
2018/02/01	1	71.10	1	71.20	70.50	0	6,928	0.00%
2018/01/31	15	73.51	2	74.30	71.00	13	6,891	0.19%
2018/01/30	5	70.90	8	71.11	71.40	-3	6,613	-0.05%
2018/01/29	1	70.20	6	71.18	70.20	-5	6,547	-0.08%
2018/01/25	2	69.10	3	69.20	68.60	-1	6,529	-0.02%
2018/01/24	8	69.56	0	0.00	69.20	8	6,512	0.12%
2018/01/23	2	70.00	0	0.00	69.50	2	6,482	0.03%
2018/01/19	2	71.25	10	71.10	71.10	-8	6,489	-0.12%
2018/01/18	1	72.00	0	0.00	72.00	1	6,477	0.02%
2018/01/17	0	0.00	4	72.60	73.00	-4	6,488	-0.06%
2018/01/15	3	72.30	0	0.00	71.80	3	6,461	0.05%
2018/01/12	2	71.00	0	0.00	71.30	2	6,496	0.03%
2018/01/11	1	70.20	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	71.60	0	0.00	70.80	1	6,671	0.01%
2018/01/09	0	0.00	1	72.60	72.30	-1	6,799	-0.01%
2018/01/08	3	73.17	1	72.40	72.00	2	6,845	0.03%
2018/01/05	3	75.90	1	75.70	75.20	2	6,877	0.03%
2018/01/04	1	76.50	2	76.10	75.60	-1	6,877	-0.01%
2018/01/03	0	0.00	3	74.70	74.20	-3	6,916	-0.04%
2018/01/02	0	0.00	1	73.70	73.90	-1	6,985	-0.01%