宏達電 (2498)-兆豐-麻豆券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.40
漲跌
▲0.25
漲幅
+0.59%
成交量
2,327張
產業
上市通信網路類股
1089人加入追蹤

立即追蹤
本地時間:13:30

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－兆豐-麻豆券商分點個股進出

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

兆豐-麻豆券商分點個股進出
兆豐-麻豆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
2024/04/22	0.3	41.85	0	0.00	41.45	0.3	5,075	0.01%
2024/04/18	0	0.00	5	43.30	43.25	-5	5,124	-0.10%
2024/04/15	1	45.30	0	0.00	45.15	1	6,724	0.01%
2024/04/12	0.1	46.50	0	0.00	46.05	0.1	7,381	0.00%
2024/04/11	1	45.80	0	0.00	45.55	1	7,361	0.01%
2024/04/08	0	0.00	1	47.35	47.45	-1	7,516	-0.01%
2024/04/02	0.4	47.60	0	0.00	47.50	0.4	7,602	0.00%
2024/03/29	0.3	47.20	0	0.00	47.20	0.3	7,874	0.00%
2024/03/26	1	47.85	1	48.00	47.85	0	8,590	0.00%
2024/03/25	1	49.25	2	49.30	48.00	-1	8,579	-0.01%
2024/03/19	0.1	45.75	0	0.00	45.65	0.1	9,139	0.00%
2024/03/18	0	0.00	0.1	45.35	45.80	-0.1	9,152	0.00%
2024/03/15	0.1	45.45	0	0.00	45.15	0.1	9,180	0.00%
2024/03/14	1	45.95	2	46.03	45.50	-1	9,179	-0.01%
2024/03/11	0	46.35	0	0.00	46.20	0	9,198	0.00%
2024/03/08	1.3	45.64	1	45.70	45.90	0.3	9,224	0.00%
2024/03/07	0	0.00	1	47.40	47.00	-1	9,146	-0.01%
2024/03/06	5.1	47.21	10	47.59	47.10	-4.9	9,092	-0.05%
2024/03/04	1	49.20	3.2	49.94	49.20	-2.2	8,958	-0.02%
2024/03/01	2.2	49.58	1	49.70	48.95	1.2	8,982	0.01%
2024/02/29	1.1	49.17	0	0.00	48.75	1.1	8,985	0.01%
2024/02/27	1.1	48.66	0	0.00	48.60	1.1	9,009	0.01%
2024/02/26	0.1	48.55	0	0.00	49.00	0.1	8,870	0.00%
2024/02/23	0.6	48.80	0	0.00	48.50	0.6	8,971	0.01%
2024/02/22	4.1	49.79	0	0.00	49.00	4.1	8,973	0.05%
2024/02/21	100	49.80	0	0.00	49.55	100	9,009	1.11%
2024/02/20	1	50.30	1	49.40	49.20	0	9,182	0.00%
2024/02/16	0	0.00	1	50.00	50.00	-1	9,254	-0.01%
2024/02/15	0	0.00	52	49.02	49.35	-52	9,323	-0.56%
2024/02/05	54	49.03	2	49.08	49.05	52	9,356	0.56%
2024/02/02	0	0.00	1	50.80	50.00	-1	9,286	-0.01%
2024/02/01	0.1	50.28	88	49.81	50.70	-88	9,271	-0.95%
2024/01/31	88	49.17	0	0.00	49.10	88	9,321	0.94%
2024/01/24	9	52.16	8	51.50	51.40	1	9,681	0.01%
2024/01/23	1	52.00	1	51.70	51.70	0	9,628	0.00%
2024/01/22	1	51.60	80	51.46	51.50	-79	9,589	-0.82%
2024/01/18	80	49.32	3	50.30	50.40	77	9,580	0.80%
2024/01/12	7	51.67	5	51.60	51.60	2	9,351	0.02%
2024/01/11	6	52.55	16	52.76	52.10	-10	9,297	-0.11%
2024/01/10	8	52.56	12	52.41	52.20	-4	9,242	-0.04%
2024/01/09	26	54.35	94	53.98	54.70	-68	8,994	-0.76%
2024/01/08	20	52.99	21	53.48	52.90	-1	7,866	-0.01%
2024/01/04	1	49.00	0	0.00	48.65	1	7,219	0.01%
2024/01/03	74	49.28	0	0.00	49.40	74	7,236	1.02%
2023/12/27	6	52.40	7	52.17	52.10	-1	7,194	-0.01%
2023/12/25	7	52.91	6	53.25	52.00	1	6,901	0.01%
2023/12/22	11	51.30	84.1	51.62	51.20	-73.1	6,432	-1.14%
2023/12/20	10	49.00	0	0.00	49.55	10	6,172	0.16%
2023/12/19	8	48.50	0	0.00	48.65	8	6,148	0.13%
2023/12/15	0.7	50.43	0	0.00	50.80	0.7	6,065	0.01%
2023/12/14	5	51.14	1.5	51.50	52.00	3.5	5,873	0.06%
2023/12/08	1	49.50	2	48.95	48.85	-1	5,475	-0.02%
2023/12/07	3	48.95	0	0.00	48.40	3	5,460	0.05%
2023/11/30	1.4	50.41	0	0.00	50.20	1.4	5,414	0.03%
2023/11/28	0	0.00	1	50.00	50.00	-1	5,348	-0.02%
2023/11/24	0.1	49.05	0	0.00	49.05	0.1	5,291	0.00%
2023/11/23	0.5	50.07	0	0.00	50.10	0.5	5,249	0.01%
2023/11/21	0	0.00	10	49.35	49.30	-10	5,125	-0.20%
2023/11/17	2	49.35	2	49.30	49.45	0	5,037	0.00%
2023/11/15	2	48.30	2	48.00	48.00	0	4,817	0.00%
2023/11/14	0.3	47.20	0.1	47.30	47.20	0.2	4,728	0.00%
2023/11/10	0.1	46.40	0.3	46.35	45.90	-0.2	4,645	-0.01%
2023/11/08	0.1	47.37	0	0.00	47.40	0.1	4,731	0.00%
2023/11/07	10	46.05	11	46.04	46.05	-1	4,652	-0.02%
2023/11/06	13	47.97	3	47.75	48.10	10	4,602	0.22%
2023/11/03	1.2	47.09	2	47.05	47.40	-0.8	4,549	-0.02%
2023/11/02	1	46.15	1	45.65	45.85	0	4,356	0.00%
2023/10/31	1.3	45.09	0	0.00	44.10	1.3	4,598	0.03%
2023/10/30	0	0.00	1	46.45	45.75	-1	4,807	-0.02%
2023/10/27	11	46.15	11	46.70	46.00	0	4,872	0.00%
2023/10/24	0	0.00	1	45.20	45.70	-1	5,041	-0.02%
2023/10/23	1	45.80	0	0.00	45.30	1	5,087	0.02%
2023/10/18	1	46.55	10	47.10	46.60	-9	5,274	-0.17%
2023/10/17	11	49.53	12	50.42	48.10	-1	5,172	-0.02%
2023/10/16	1	49.25	0	0.00	49.05	1	5,121	0.02%
2023/10/13	0	0.00	0.2	49.65	50.10	-0.2	5,240	0.00%
2023/10/12	0.2	50.30	0	0.00	50.30	0.2	5,366	0.00%
2023/10/11	1	48.95	2	49.75	49.25	-1	5,491	-0.02%
2023/10/06	1.3	50.00	0.3	49.70	49.65	0.9	5,673	0.02%
2023/10/05	10.5	50.30	12	48.48	50.30	-1.5	6,014	-0.02%
2023/10/04	1	47.25	1	47.40	47.45	0	6,175	0.00%
2023/09/27	0.3	48.70	0	0.00	48.60	0.3	6,431	0.00%
2023/09/21	0.6	49.00	0	0.00	48.45	0.6	6,600	0.01%
2023/09/19	72	49.66	0	0.00	49.45	72	6,662	1.08%
2023/09/14	10	50.90	81	50.70	50.90	-71	6,926	-1.03%
2023/09/13	80	49.44	10	49.95	49.50	70	6,999	1.00%
2023/09/12	10	49.80	10	49.30	49.80	0	7,080	0.00%
2023/09/11	1	50.40	0	0.00	49.30	1	7,089	0.01%
2023/09/08	1	50.30	1	50.60	50.10	0	7,114	0.00%
2023/09/06	0.3	52.30	0	0.00	51.80	0.3	7,155	0.00%
2023/09/05	0	0.00	0.4	53.10	53.00	-0.4	7,188	-0.01%
2023/09/01	10	52.40	10	52.20	52.10	0	7,380	0.00%
2023/08/31	0	0.00	66	53.20	52.80	-66	7,669	-0.86%
2023/08/24	10	51.30	10	51.60	51.10	0	8,394	0.00%
2023/08/23	0.3	51.60	0	0.00	51.50	0.3	8,696	0.00%
2023/08/22	10	51.20	10	51.80	50.70	0	8,767	0.00%
2023/08/16	5	50.14	3	49.43	50.40	2	8,956	0.02%
2023/08/10	2	50.50	2	50.30	50.50	0	9,128	0.00%
2023/08/09	0.3	52.00	0	0.00	51.90	0.3	9,074	0.00%
2023/08/08	2.8	51.71	0	0.00	51.90	2.8	9,086	0.03%
2023/08/07	2	52.00	22	51.41	52.30	-20	9,133	-0.22%
2023/08/04	52	51.63	2	51.60	51.10	50	9,024	0.55%
2023/08/02	27	52.93	1	52.80	52.50	26	8,926	0.29%
2023/08/01	10	56.30	10	56.40	55.60	0	8,713	0.00%
2023/07/28	1	56.40	0	0.00	56.00	1	8,619	0.01%
2023/07/27	1	57.20	1	57.50	57.20	0	8,602	0.00%
2023/07/25	0	0.00	1	55.80	55.70	-1	8,563	-0.01%
2023/07/24	1	57.00	0	0.00	56.30	1	8,609	0.01%
2023/07/21	15	57.90	16	57.44	57.80	-1	8,621	-0.01%
2023/07/20	4	56.30	7	56.70	57.00	-3	8,657	-0.03%
2023/07/19	0.1	56.70	0	0.00	55.60	0.1	8,690	0.00%
2023/07/18	31	57.82	3.4	57.05	56.70	27.6	8,788	0.31%
2023/07/14	0	0.00	1	59.10	58.80	-1	8,991	-0.01%
2023/07/13	16	58.52	69.3	59.23	58.40	-53.3	8,953	-0.60%
2023/07/12	2.3	58.59	1.3	59.14	57.70	1	8,770	0.01%
2023/07/11	1.3	57.19	13	58.18	58.00	-11.7	8,506	-0.14%
2023/07/06	0.4	57.30	0	0.00	56.80	0.4	8,385	0.00%
2023/07/05	0.3	57.30	0	0.00	56.80	0.3	8,668	0.00%
2023/07/04	0	0.00	1	57.20	57.20	-1	9,133	-0.01%
2023/07/03	1	57.50	0	0.00	57.10	1	9,220	0.01%
2023/06/30	1	57.00	0	0.00	57.10	1	9,320	0.01%
2023/06/29	2	57.40	2	57.60	57.00	0	9,382	0.00%
2023/06/28	59	56.73	1	56.50	56.40	58	9,417	0.62%
2023/06/26	1.1	57.68	0	0.00	57.40	1.1	9,898	0.01%
2023/06/21	11	58.45	1	59.20	58.70	10	10,018	0.10%
2023/06/19	0.1	59.60	18	58.80	58.90	-17.9	10,023	-0.18%
2023/06/16	1	60.00	0	0.00	60.50	1	10,044	0.01%
2023/06/15	0	0.00	1	60.30	60.20	-1	10,095	-0.01%
2023/06/14	1	60.40	1	61.50	60.20	0	10,260	0.00%
2023/06/13	1	61.00	0	0.00	61.00	1	10,510	0.01%
2023/06/12	1	60.30	1	59.50	60.20	0	10,964	0.00%
2023/06/09	0	0.00	1	61.30	60.40	-1	11,189	-0.01%
2023/06/08	1	61.00	0	61.10	60.40	1	11,507	0.01%
2023/06/05	0	0.00	2.5	64.34	63.60	-2.5	12,483	-0.02%
2023/06/02	1	62.90	2	63.15	62.90	-1	12,292	-0.01%
2023/05/31	31	62.07	30	61.93	61.80	1	12,681	0.01%
2023/05/30	40	61.65	40	61.65	61.80	0	13,018	0.00%
2023/05/29	1	62.00	1	60.10	61.50	0	13,433	0.00%
2023/05/25	22	60.05	21	59.60	59.40	1	14,297	0.01%
2023/05/16	0	0.00	2	57.50	57.60	-2	16,400	-0.01%
2023/05/12	0	0.00	5	55.82	57.20	-5	17,142	-0.03%
2023/05/11	6	57.55	1	57.90	56.00	5	17,695	0.03%
2023/05/08	0	0.00	1	57.60	57.40	-1	19,949	-0.01%
2023/05/04	10	56.70	12	56.77	56.80	-2	22,378	-0.01%
2023/04/28	20	56.95	0	0.00	56.70	20	23,193	0.09%
2023/04/26	0.5	55.90	0	0.00	56.50	0.5	23,243	0.00%
2023/04/25	1	55.90	0	0.00	55.90	1	23,544	0.00%
2023/04/21	10	58.60	10	59.00	58.10	0	23,910	0.00%
2023/04/20	5.5	60.15	1	60.50	59.60	4.5	23,913	0.02%
2023/04/19	8.1	62.00	3	62.70	61.70	5.1	23,949	0.02%
2023/04/17	10	64.70	11	64.81	64.60	-1	24,530	0.00%
2023/04/14	0	0.00	3	64.47	64.30	-3	24,969	-0.01%
2023/04/13	6	63.80	0	0.00	63.70	6	25,245	0.02%
2023/04/12	0	0.00	1	64.50	64.70	-1	25,380	0.00%
2023/04/11	1	64.30	0	0.00	64.30	1	25,460	0.00%
2023/04/10	0	0.00	5	64.70	65.20	-5	25,447	-0.02%
2023/04/07	23	64.63	23	64.27	64.10	0	25,252	0.00%
2023/04/06	15	62.80	15	63.20	63.60	0	24,885	0.00%
2023/03/31	1	62.50	1	62.90	62.60	0	24,950	0.00%
2023/03/30	0	0.00	1	62.00	62.00	-1	25,029	0.00%
2023/03/29	1	61.50	0	0.00	61.60	1	25,176	0.00%
2023/03/28	1.1	61.95	1	63.60	61.70	0.1	25,355	0.00%
2023/03/27	2	64.10	1	64.40	63.60	1	25,215	0.00%
2023/03/23	2	63.30	0	0.00	63.10	2	25,160	0.01%
2023/03/22	1	63.00	12	63.50	63.30	-11	25,290	-0.04%
2023/03/21	0	0.00	2	63.20	62.70	-2	25,422	-0.01%
2023/03/20	1	63.00	0	0.00	63.20	1	25,545	0.00%
2023/03/17	2	61.75	2	61.95	62.20	0	25,901	0.00%
2023/03/16	1.5	61.20	0	0.00	61.10	1.5	26,237	0.01%
2023/03/15	2	63.55	0	0.00	63.00	2	26,537	0.01%
2023/03/14	0	0.00	47	63.37	62.50	-47	26,978	-0.17%
2023/03/13	47	61.25	1	60.30	62.60	46	27,719	0.17%
2023/03/10	17.5	62.63	36	61.67	62.60	-18.5	28,235	-0.07%
2023/03/09	25.1	65.63	11	66.04	64.40	14.1	29,472	0.05%
2023/03/08	11.1	64.05	7	63.50	63.40	4.1	29,774	0.01%
2023/03/07	0.1	65.40	0	0.00	64.90	0.1	29,637	0.00%
2023/03/06	1.1	64.85	7	63.90	64.80	-5.9	29,643	-0.02%
2023/03/03	3.3	64.81	1	64.80	63.60	2.3	29,568	0.01%
2023/03/02	14	64.94	16	64.79	64.80	-2	29,462	-0.01%
2023/03/01	2	66.80	8	66.94	66.10	-6	29,189	-0.02%
2023/02/24	5	66.72	2	65.80	65.40	3	28,773	0.01%
2023/02/23	6	66.45	16	67.33	66.70	-10	28,439	-0.04%
2023/02/22	6	65.42	6	65.85	64.60	0	28,059	0.00%
2023/02/21	12	67.96	9	67.79	66.70	3	27,948	0.01%
2023/02/20	3	66.80	1	66.60	66.90	2	27,536	0.01%
2023/02/17	3	65.93	1	65.80	65.80	2	27,439	0.01%
2023/02/16	1	65.80	1	65.50	65.60	0	27,622	0.00%
2023/02/15	8	64.01	3	64.33	64.50	5	27,729	0.02%
2023/02/14	11	65.95	11	65.60	65.50	0	27,359	0.00%
2023/02/13	6	65.68	3	65.30	65.20	3	27,496	0.01%
2023/02/10	14	66.70	11	66.61	65.50	3	27,637	0.01%
2023/02/09	3	66.87	0	0.00	67.70	3	27,428	0.01%
2023/02/08	6	66.03	6	66.38	66.30	0	27,527	0.00%
2023/02/07	13	66.75	16	66.69	66.10	-3	27,519	-0.01%
2023/02/06	36	66.04	51.1	67.57	68.70	-15.1	27,040	-0.06%
2023/02/03	39	67.64	40	67.66	65.10	-1	26,040	0.00%
2023/02/02	4	66.30	19.1	66.32	66.90	-15.1	24,490	-0.06%
2023/02/01	2	61.00	37.6	60.93	60.90	-35.6	24,173	-0.15%
2023/01/31	6	59.80	3	60.27	60.80	3	24,234	0.01%
2023/01/30	3.3	58.78	8	59.18	59.50	-4.7	24,065	-0.02%
2023/01/17	0.1	57.10	0	0.00	57.20	0.1	24,033	0.00%
2023/01/16	0	0.00	12	57.10	57.20	-12	24,166	-0.05%
2023/01/13	7	59.07	5	58.40	57.30	2	24,282	0.01%
2023/01/12	4	59.50	3.1	60.00	59.50	0.9	24,235	0.00%
2023/01/11	1	59.70	2	59.10	59.00	-1	24,121	0.00%
2023/01/10	0.3	58.80	0	0.00	58.80	0.3	24,312	0.00%
2023/01/09	7.2	59.16	7	59.31	58.70	0.2	24,559	0.00%
2023/01/06	0	0.00	3	59.27	58.50	-3	24,854	-0.01%
2023/01/05	34.4	59.42	33	60.41	58.70	1.4	25,296	0.01%
2023/01/04	45.2	58.73	40	59.36	58.80	5.2	25,241	0.02%
2023/01/03	5	58.40	12	58.81	58.10	-7	25,223	-0.03%
2022/12/30	1	56.60	3	56.30	55.70	-2	25,198	-0.01%
2022/12/29	2.3	55.70	1	55.70	55.70	1.3	25,355	0.01%
2022/12/28	22	56.69	22	56.98	55.70	0	25,989	0.00%
2022/12/27	22	56.60	21	56.86	57.10	1	26,174	0.00%
2022/12/22	34.3	56.33	33	55.76	55.40	1.3	27,133	0.00%
2022/12/21	7	54.84	7	55.57	55.80	0	27,737	0.00%
2022/12/20	9	56.98	8	54.40	54.40	1	28,192	0.00%
2022/12/19	1	57.00	11	57.02	56.40	-10	28,938	-0.03%
2022/12/16	9	57.42	6	57.75	57.20	3	29,573	0.01%
2022/12/15	25	58.51	18	58.13	58.20	7	30,474	0.02%
2022/12/14	1.1	58.22	2	58.40	58.40	-0.9	31,185	0.00%
2022/12/13	14	59.79	13	58.62	58.40	1	31,538	0.00%
2022/12/12	0.1	59.00	7	59.41	58.90	-6.9	31,888	-0.02%
2022/12/09	20.5	59.86	18	60.07	59.40	2.5	31,984	0.01%
2022/12/08	10	60.00	8	59.41	59.90	2	31,994	0.01%
2022/12/07	17	59.77	25	58.61	58.00	-8	32,125	-0.02%
2022/12/06	34	60.11	32	60.85	59.90	2	32,225	0.01%
2022/12/05	48	60.18	34	60.65	60.40	14	32,529	0.04%
2022/12/02	23	59.26	55	58.23	59.10	-32	31,931	-0.10%
2022/12/01	66.4	58.75	26	58.93	57.80	40.4	31,833	0.13%
2022/11/30	3	54.43	21	55.70	57.60	-18	31,310	-0.06%
2022/11/29	1.4	51.88	1	52.40	52.40	0.4	31,608	0.00%
2022/11/28	11.1	52.14	11	51.59	51.50	0.1	33,714	0.00%
2022/11/24	1.1	53.33	2	53.45	53.40	-0.9	35,383	0.00%
2022/11/23	5	52.92	0	0.00	52.40	5	35,608	0.01%
2022/11/22	30	53.00	20	52.60	52.80	10	35,980	0.03%
2022/11/21	11	54.27	0	0.00	52.80	11	37,064	0.03%
2022/11/18	1	53.40	1	54.40	53.40	0	37,282	0.00%
2022/11/17	15	54.96	3	54.80	54.70	12	38,061	0.03%
2022/11/16	2	54.40	18	54.91	54.50	-16	38,499	-0.04%
2022/11/15	6	54.38	7	53.67	54.30	-1	38,967	0.00%
2022/11/14	7	54.07	4	53.93	54.30	3	39,829	0.01%
2022/11/11	1	52.90	12	54.28	52.40	-11	40,889	-0.03%
2022/11/10	1	53.50	0	0.00	52.70	1	41,712	0.00%
2022/11/08	1	53.70	1	52.10	51.80	0	43,100	0.00%
2022/11/07	21.3	52.82	45	53.43	52.50	-23.8	43,801	-0.05%
2022/11/04	48	52.40	37	52.78	53.50	11	44,700	0.02%
2022/11/03	14	52.69	5	52.40	52.70	9	44,986	0.02%
2022/11/01	1	50.80	1	50.60	50.90	0	46,009	0.00%
2022/10/31	1.3	49.69	23	49.96	50.50	-21.7	46,929	-0.05%
2022/10/28	20	48.80	17	48.32	48.30	3	48,686	0.01%
2022/10/27	16	49.31	28	49.69	50.30	-12	49,722	-0.02%
2022/10/26	10	48.45	11	48.69	48.40	-1	50,392	0.00%
2022/10/25	11	49.47	11	49.78	49.05	0	51,129	0.00%
2022/10/24	15	50.46	17	50.11	49.65	-2	52,478	0.00%
2022/10/21	22.3	50.26	12	49.25	49.25	10.3	54,504	0.02%
2022/10/20	33	50.70	26	51.10	51.00	7	55,537	0.01%
2022/10/19	18	52.25	23	52.30	51.70	-5	56,959	-0.01%
2022/10/18	44	52.61	40	52.93	52.00	4	58,860	0.01%
2022/10/17	18	50.16	16	50.24	52.50	2	62,994	0.00%
2022/10/14	5	51.60	7	52.07	51.70	-2	65,525	0.00%
2022/10/13	34	51.17	36	48.79	49.05	-2	66,365	0.00%
2022/10/12	7	51.26	18	52.51	53.00	-11	66,666	-0.02%
2022/10/11	16	51.61	7	52.51	51.60	9	67,341	0.01%
2022/10/07	10	55.60	9	55.89	55.90	1	67,859	0.00%
2022/10/06	13	55.48	22	56.04	56.50	-9	69,128	-0.01%
2022/10/05	73	56.03	61	56.18	55.00	12	70,843	0.02%
2022/10/04	46	55.80	62	55.91	55.90	-16	71,871	-0.02%
2022/10/03	34	53.67	31	53.93	54.30	3	72,857	0.00%
2022/09/30	13.3	51.33	44	52.45	54.80	-30.7	75,063	-0.04%
2022/09/29	22	53.31	34	53.30	53.30	-12	77,665	-0.02%
2022/09/28	27	53.72	32	52.90	52.00	-5	81,115	-0.01%
2022/09/27	56	55.59	52	55.84	56.60	4	82,606	0.00%
2022/09/26	82	57.64	135	57.00	56.00	-53	83,725	-0.06%	大賣/
2022/09/23	83	62.08	43	62.50	60.80	40	84,788	0.05%
2022/09/22	33	63.88	12	63.64	62.70	21	85,208	0.02%
2022/09/21	23	62.95	42.4	63.98	64.50	-19.4	85,680	-0.02%
2022/09/20	26	62.55	33	62.77	62.80	-7	87,623	-0.01%
2022/09/19	4	61.90	3	61.33	61.30	1	87,693	0.00%
2022/09/16	27.4	61.54	23	61.50	61.20	4.4	87,845	0.00%
2022/09/15	13	61.98	8	62.65	61.30	5	88,657	0.01%
2022/09/14	17	61.90	27	61.51	62.60	-10	89,958	-0.01%
2022/09/13	48	63.20	59	62.57	62.20	-11	89,566	-0.01%
2022/09/12	17	64.27	16	62.87	63.30	1	89,038	0.00%
2022/09/08	3	60.80	14.1	61.11	60.80	-11.1	88,042	-0.01%
2022/09/07	12	60.56	26	60.15	60.40	-14	87,776	-0.02%
2022/09/06	92	62.81	23	60.63	60.10	69	87,085	0.08%
2022/09/05	49	64.49	26	64.23	63.40	23	86,076	0.03%
2022/09/02	64	64.47	221	65.87	63.90	-157	84,883	-0.18%	大賣/鉅額交易
2022/09/01	39	60.72	12	61.29	60.20	27	82,647	0.03%
2022/08/31	50	61.63	73	62.21	62.30	-23	81,807	-0.03%
2022/08/30	23.2	59.65	19	59.27	59.10	4.2	80,656	0.01%
2022/08/29	38	58.65	33	58.87	58.70	5	80,251	0.01%
2022/08/26	92	62.00	59	62.64	61.60	33	79,833	0.04%
2022/08/25	14	60.89	53	60.70	61.00	-39	78,831	-0.05%
2022/08/24	31.3	59.21	24	60.38	59.50	7.3	78,464	0.01%
2022/08/23	61	60.39	20	60.67	60.20	41	77,650	0.05%
2022/08/22	24	61.90	18	62.43	61.00	6	77,073	0.01%
2022/08/19	33	64.97	51	64.89	63.90	-18	76,527	-0.02%
2022/08/18	111	64.85	73	65.40	64.20	38	75,462	0.05%	大買/
2022/08/17	13	64.31	22	64.70	65.50	-9	74,055	-0.01%
2022/08/16	25	64.13	16	63.47	62.50	9	72,978	0.01%
2022/08/15	42	62.60	41	61.84	64.50	1	72,200	0.00%
2022/08/12	54	63.79	47	63.56	63.20	7	71,105	0.01%
2022/08/11	46.2	63.52	28	63.61	63.80	18.2	70,103	0.03%
2022/08/10	51	61.22	56	60.72	62.00	-5	69,002	-0.01%
2022/08/09	62	59.72	62	59.83	59.70	0	68,156	0.00%
2022/08/08	72	59.18	96	58.91	60.40	-24	67,502	-0.04%
2022/08/05	6	59.72	31	60.37	62.00	-25	66,539	-0.04%
2022/08/04	88.1	60.16	71	60.22	58.30	17.1	65,593	0.03%
2022/08/03	35	64.84	46	64.79	63.30	-11	63,697	-0.02%
2022/08/02	45	64.44	47	64.39	64.30	-2	62,596	0.00%
2022/08/01	24	65.81	14	65.90	65.80	10	61,911	0.02%
2022/07/29	82	65.71	85	65.79	65.10	-3	61,030	0.00%
2022/07/28	136	66.48	106	66.27	65.40	30	59,645	0.05%	大買/大賣/
2022/07/27	21	63.34	27	63.50	64.70	-6	57,530	-0.01%
2022/07/26	70	66.18	61	65.84	64.20	9	56,412	0.02%
2022/07/25	108	65.81	117	65.04	66.60	-9	55,233	-0.02%	大買/大賣/
2022/07/22	221	66.79	134	66.98	64.70	87	53,167	0.16%	大買/大賣/
2022/07/21	54	63.19	93	63.02	65.60	-39	48,899	-0.08%
2022/07/20	77	59.87	23	59.81	59.70	54	46,099	0.12%
2022/07/19	23	58.67	19	58.02	58.10	4	44,897	0.01%
2022/07/18	35	60.53	29	59.97	59.10	6	44,100	0.01%
2022/07/15	22	60.33	32	60.37	58.90	-10	42,995	-0.02%
2022/07/14	71	59.04	66	59.35	60.70	5	42,083	0.01%
2022/07/13	60	60.29	77	60.06	58.40	-17	40,525	-0.04%
2022/07/12	24	59.31	31	59.44	57.60	-7	38,521	-0.02%
2022/07/11	27	60.34	30	60.40	60.90	-3	36,860	-0.01%
2022/07/08	100	60.91	73	61.24	60.50	27	35,597	0.08%
2022/07/07	116	58.58	110	59.26	61.70	6	33,181	0.02%	大買/大賣/
2022/07/06	113	59.90	96.2	59.63	56.90	16.8	30,092	0.06%	大買/
2022/07/05	86	58.30	131.6	59.30	60.70	-45.6	26,355	-0.17%	大賣/
2022/07/04	52.2	52.73	63	52.71	55.20	-10.8	24,146	-0.04%
2022/07/01	74	50.53	59	50.79	50.20	15	22,541	0.07%
2022/06/30	34.6	49.59	51.3	49.77	48.90	-16.7	20,532	-0.08%
2022/06/29	59	54.51	27	55.13	52.00	32	19,418	0.16%
2022/06/28	63	58.89	54	58.63	57.70	9	17,930	0.05%
2022/06/27	37	57.13	2.1	57.61	57.80	34.9	15,291	0.23%
2022/06/24	45	50.96	26	52.37	52.60	19	14,754	0.13%
2022/06/23	35	48.11	35	49.13	47.90	0	14,113	0.00%
2022/06/22	26	48.19	41	48.44	49.70	-15	13,272	-0.11%
2022/06/21	23	44.32	15	45.32	46.30	8	11,791	0.07%
2022/06/20	6	44.00	9	43.31	42.10	-3	11,763	-0.03%
2022/06/17	7	45.30	25	44.20	44.00	-18	11,742	-0.15%
2022/06/16	15	46.13	1	45.35	45.05	14	11,870	0.12%
2022/06/15	25	45.98	22	46.23	45.75	3	11,921	0.03%
2022/06/14	13	45.72	15	45.88	46.45	-2	12,146	-0.02%
2022/06/13	10	45.86	3	45.53	45.60	7	12,401	0.06%
2022/06/10	6	47.70	6	47.40	47.40	0	12,611	0.00%
2022/06/09	0	0.00	4	48.10	48.20	-4	12,786	-0.03%
2022/06/08	7	48.43	4	48.90	48.05	3	13,083	0.02%
2022/06/07	5	48.87	3	48.45	48.15	2	13,501	0.01%
2022/06/06	6	49.56	10	49.21	49.00	-4	13,971	-0.03%
2022/06/02	8	50.39	2	50.40	49.25	6	14,489	0.04%
2022/06/01	1	49.60	6	49.62	49.55	-5	14,792	-0.03%
2022/05/31	16.6	49.54	10	49.60	50.00	6.6	15,290	0.04%
2022/05/30	0	0.00	11	48.14	48.15	-11	16,732	-0.07%
2022/05/27	4	47.15	9	47.38	47.05	-5	17,646	-0.03%
2022/05/26	2	45.95	0	46.35	45.90	2	17,706	0.01%
2022/05/25	5	45.88	0	0.00	46.00	5	18,054	0.03%
2022/05/24	9	46.21	0	0.00	45.95	9	18,678	0.05%
2022/05/20	0	0.00	2	46.88	47.00	-2	19,058	-0.01%
2022/05/19	5	45.75	16	46.40	46.70	-11	19,154	-0.06%
2022/05/18	0.5	47.10	0	0.00	47.20	0.5	19,316	0.00%
2022/05/17	4	46.90	1	46.65	47.20	3	19,454	0.02%
2022/05/16	0	0.00	1	45.50	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	2	46.05	45.90	-2	19,998	-0.01%
2022/05/12	3	45.50	3	45.20	44.95	0	20,310	0.00%
2022/05/11	0	0.00	3	45.75	46.15	-3	20,437	-0.01%
2022/05/10	5	45.32	1	46.35	46.45	4	20,644	0.02%
2022/05/09	0	0.00	11	47.47	45.65	-11	21,260	-0.05%
2022/05/06	3	49.30	0	0.00	49.95	3	21,534	0.01%
2022/05/05	0	50.60	3	51.10	51.00	-3	22,316	-0.01%
2022/05/04	0	0.00	1	48.70	49.30	-1	22,796	0.00%
2022/05/03	3	47.80	2	47.90	48.45	1	23,723	0.00%
2022/04/29	9	50.25	5	49.38	47.60	4	24,171	0.02%
2022/04/28	3.3	48.58	4	49.05	48.60	-0.7	24,509	0.00%
2022/04/27	0	0.00	6	47.43	48.60	-6	24,884	-0.02%
2022/04/26	7.2	49.58	7	49.52	49.80	0.2	25,059	0.00%
2022/04/25	6.2	49.02	7	48.96	48.75	-0.8	25,311	0.00%
2022/04/22	2	51.10	2	50.90	51.10	0	25,912	0.00%
2022/04/21	3	51.93	3	52.27	53.00	0	26,781	0.00%
2022/04/20	2	53.50	2	53.40	53.10	0	27,371	0.00%
2022/04/19	5	53.94	5	53.40	53.20	0	28,103	0.00%
2022/04/18	3	53.80	3	53.20	53.20	0	29,264	0.00%
2022/04/15	15.3	55.25	1	54.90	54.20	14.3	29,725	0.05%
2022/04/14	2	57.15	5	56.98	56.10	-3	30,518	-0.01%
2022/04/13	4	57.15	27	55.79	56.60	-23	31,079	-0.07%
2022/04/12	0	0.00	6	54.43	54.00	-6	31,573	-0.02%
2022/04/11	4.2	54.37	3	54.23	54.00	1.2	32,647	0.00%
2022/04/08	2	56.20	5	56.58	56.70	-3	33,380	-0.01%
2022/04/07	8.8	57.10	6.1	57.34	55.70	2.7	33,765	0.01%
2022/04/01	34	59.19	8	58.91	60.00	26	35,009	0.07%
2022/03/31	5	61.10	4	59.20	59.20	1	35,554	0.00%
2022/03/30	3	60.77	18	60.74	60.30	-15	37,297	-0.04%
2022/03/29	1	59.90	0	0.00	59.80	1	38,605	0.00%
2022/03/28	2	58.90	7	59.01	59.70	-5	40,366	-0.01%
2022/03/25	9	60.04	3	60.00	59.30	6	41,209	0.01%
2022/03/24	14.1	61.52	7	60.51	61.80	7.1	42,122	0.02%
2022/03/23	1	59.80	7	60.10	59.70	-6	42,768	-0.01%
2022/03/22	13	58.99	7	58.81	59.30	6	43,683	0.01%
2022/03/21	20	59.66	8	60.76	58.50	12	44,434	0.03%
2022/03/18	10	58.36	11	58.46	58.50	-1	44,939	0.00%
2022/03/17	13	58.60	12	58.01	58.60	1	45,225	0.00%
2022/03/16	7	56.64	2	56.30	56.20	5	45,677	0.01%
2022/03/15	1	55.60	0	0.00	55.60	1	46,642	0.00%
2022/03/14	3	58.03	4	57.83	57.70	-1	47,603	0.00%
2022/03/11	8	56.99	7	57.10	57.80	1	49,421	0.00%
2022/03/10	3	57.93	6.2	58.12	58.10	-3.2	50,458	-0.01%
2022/03/09	14.2	56.10	17	57.44	56.10	-2.8	52,280	-0.01%
2022/03/08	4	58.68	3	59.13	56.80	1	53,122	0.00%
2022/03/07	11	60.59	2	60.80	60.10	9	53,870	0.02%
2022/03/04	12	64.70	14.2	65.01	64.30	-2.2	54,730	0.00%
2022/03/03	19.2	68.32	22	67.75	65.40	-2.8	55,378	-0.01%
2022/03/02	21	64.28	15	62.24	66.90	6	55,289	0.01%
2022/03/01	2	60.30	5.4	59.63	60.90	-3.4	56,108	-0.01%
2022/02/25	18	58.23	13	58.93	57.90	5	56,859	0.01%
2022/02/24	10.4	59.60	15	58.87	57.70	-4.6	58,297	-0.01%
2022/02/23	5	62.12	5.1	62.34	62.10	-0.1	58,653	0.00%
2022/02/22	10.1	61.48	9	62.27	61.50	1.1	61,135	0.00%
2022/02/21	7	64.67	16	64.61	64.40	-9	62,116	-0.01%
2022/02/18	6	65.33	6	64.47	65.80	0	64,354	0.00%
2022/02/17	9	64.93	6	65.10	65.20	3	66,364	0.00%
2022/02/16	20	64.97	17	65.01	64.40	3	69,945	0.00%
2022/02/15	19	63.97	12	64.54	63.00	7	72,472	0.01%
2022/02/14	6	64.43	7	64.71	63.90	-1	72,684	0.00%
2022/02/11	9	67.88	10	67.83	68.30	-1	72,541	0.00%
2022/02/10	14	68.46	13	67.92	67.70	1	72,614	0.00%
2022/02/09	74	69.22	83	68.49	67.90	-9	72,466	-0.01%
2022/02/08	19	66.81	9	66.10	66.90	10	71,804	0.01%
2022/02/07	19	62.74	22	63.10	67.00	-3	71,431	0.00%
2022/01/26	12	64.00	9	63.81	63.80	3	70,997	0.00%
2022/01/25	7	64.60	11	63.72	62.60	-4	70,780	-0.01%
2022/01/24	7	67.87	11	67.29	67.00	-4	70,115	-0.01%
2022/01/21	24	69.08	15	68.85	69.10	9	69,798	0.01%
2022/01/20	19	68.94	24	68.80	69.20	-5	69,315	-0.01%
2022/01/19	7	69.33	8	69.94	69.90	-1	69,702	0.00%
2022/01/18	12	70.70	11	70.69	70.50	1	70,003	0.00%
2022/01/17	23	71.08	24	71.13	70.60	-1	72,127	0.00%
2022/01/14	38	68.01	46	68.13	69.00	-8	75,490	-0.01%
2022/01/13	33	71.88	34	71.23	71.00	-1	76,728	0.00%
2022/01/12	73	73.57	83	72.46	72.00	-10	76,617	-0.01%
2022/01/11	24	75.58	19	73.48	72.30	5	76,497	0.01%
2022/01/10	9	78.32	21	78.93	79.60	-12	75,611	-0.02%
2022/01/07	20	80.86	6	78.80	78.00	14	75,101	0.02%
2022/01/06	15	81.75	19	81.64	82.00	-4	74,186	-0.01%
2022/01/05	23	82.93	14	83.61	81.60	9	73,565	0.01%
2022/01/04	12	86.90	14.2	86.74	84.60	-2.2	72,904	0.00%
2022/01/03	23	86.65	18.2	86.80	86.00	4.8	71,769	0.01%
2021/12/30	6	84.57	37	84.22	84.80	-31	70,921	-0.04%
2021/12/29	50	84.37	69	83.77	85.80	-19	70,467	-0.03%
2021/12/28	82	85.78	40	83.65	83.00	42	69,792	0.06%
2021/12/27	13	86.70	66	86.25	85.60	-53	69,030	-0.08%
2021/12/24	129	88.22	61	88.00	86.40	68	68,493	0.10%	大買/
2021/12/23	42	86.20	40.2	86.17	87.10	1.8	66,633	0.00%
2021/12/22	62.2	85.85	70.8	85.13	83.80	-8.6	65,222	-0.01%
2021/12/21	100	84.21	100	83.44	83.00	0	63,397	0.00%
2021/12/20	25	82.22	21	83.47	84.90	4	62,609	0.01%
2021/12/17	8	82.19	3	81.33	80.80	5	61,374	0.01%
2021/12/16	8.1	82.04	8	82.05	83.30	0.1	60,439	0.00%
2021/12/15	8	78.03	13	78.89	80.10	-5	59,346	-0.01%
2021/12/14	10.1	76.28	3	76.17	75.70	7.1	58,582	0.01%
2021/12/13	16	81.00	14	81.01	80.10	2	57,890	0.00%
2021/12/10	11	81.88	13	81.09	80.70	-2	57,413	0.00%
2021/12/09	22.1	82.05	45	82.13	81.30	-22.9	56,784	-0.04%
2021/12/08	17	84.24	27	83.80	81.30	-10	55,622	-0.02%
2021/12/07	36.1	87.02	39	87.32	84.00	-2.9	54,330	-0.01%
2021/12/06	26	84.47	25	85.32	86.10	1	52,273	0.00%
2021/12/03	35	85.28	31	85.56	85.20	4	50,932	0.01%
2021/12/02	19.3	82.25	33	82.45	80.20	-13.7	48,676	-0.03%
2021/12/01	28.1	81.56	57	77.28	83.40	-28.9	47,284	-0.06%
2021/11/30	59.1	79.97	19	79.89	77.50	40.1	45,911	0.09%
2021/11/29	25	76.06	17	76.31	78.00	8	44,541	0.02%
2021/11/26	30	79.26	37	78.05	77.80	-7	43,241	-0.02%
2021/11/25	17	82.64	20	83.38	81.00	-3	41,666	-0.01%
2021/11/24	24	79.82	23	79.15	79.40	1	39,840	0.00%
2021/11/23	17	80.39	17	79.90	78.40	0	38,800	0.00%
2021/11/22	19	88.19	23	87.98	86.70	-4	36,977	-0.01%
2021/11/19	116	89.12	104	89.29	87.60	12	35,950	0.03%	大買/大賣/
2021/11/18	48	86.72	45	87.57	86.10	3	33,342	0.01%
2021/11/17	62	84.70	61	86.31	87.50	1	31,980	0.00%
2021/11/16	81.4	88.37	118.1	86.17	82.10	-36.8	29,613	-0.12%	大賣/
2021/11/15	140.2	94.32	100.2	92.72	90.90	40.1	27,416	0.15%	大買/
2021/11/12	61.2	87.61	53	88.84	90.90	8.2	23,622	0.03%
2021/11/11	4	88.18	17	84.19	82.70	-13	20,738	-0.06%
2021/11/10	5	88.01	4.1	85.80	89.60	0.9	20,223	0.00%
2021/11/09	9.4	81.42	2.3	81.11	81.50	7.2	19,998	0.04%
2021/11/08	3.6	73.77	6	71.30	77.00	-2.4	19,674	-0.01%
2021/11/05	5	67.70	12	67.25	70.00	-7	19,478	-0.04%
2021/11/04	4	71.65	4	71.43	67.00	0	19,373	0.00%
2021/11/03	2	71.23	8	65.63	71.20	-6	19,313	-0.03%
2021/11/02	5	74.43	0	0.00	68.20	5	18,997	0.03%
2021/11/01	7	68.59	0	0.00	72.10	7	18,681	0.04%
2021/10/29	0	0.00	18	62.37	65.60	-18	18,466	-0.10%
2021/10/28	8.3	59.37	5	59.26	59.70	3.3	18,452	0.02%
2021/10/27	23	61.28	12.1	59.60	60.00	11	18,184	0.06%
2021/10/26	20	54.75	13	56.25	58.30	7	17,528	0.04%
2021/10/25	53	52.56	54.1	52.20	53.00	-1.1	16,933	-0.01%
2021/10/22	80	51.68	65	51.70	52.50	15	14,480	0.10%
2021/10/21	21	47.31	41	47.26	48.25	-20	10,349	-0.19%
2021/10/20	33	40.88	27	41.74	43.90	6	8,083	0.07%
2021/10/19	27	39.57	9	39.30	39.95	18	7,487	0.24%
2021/10/18	9	36.96	0	0.00	38.40	9	6,797	0.13%
2021/10/15	0	0.00	6	34.74	34.95	-6	6,498	-0.09%
2021/10/14	5	34.10	5	34.35	34.05	0	6,485	0.00%
2021/10/13	5	34.05	5	34.60	33.95	0	6,504	0.00%
2021/10/07	5	35.90	5	35.95	35.95	0	6,559	0.00%
2021/10/05	0	0.00	1	33.80	35.00	-1	6,642	-0.02%
2021/09/29	8	37.60	0	0.00	36.65	8	6,833	0.12%
2021/09/28	1	37.55	1	38.45	38.35	0	6,804	0.00%
2021/09/27	0	0.00	1	37.45	37.85	-1	6,787	-0.01%
2021/09/24	6	37.53	1	37.55	37.10	5	6,714	0.07%
2021/09/17	1	37.45	0	0.00	37.40	1	7,059	0.01%
2021/09/15	0	0.00	3	36.25	36.15	-3	6,894	-0.04%
2021/09/14	0	0.00	1	37.05	36.90	-1	6,957	-0.01%
2021/09/09	5	34.90	1	34.85	34.60	4	7,102	0.06%
2021/09/07	0	0.00	5	34.72	34.70	-5	7,448	-0.07%
2021/09/06	0	0.00	5	35.70	35.30	-5	7,824	-0.06%
2021/08/24	1	35.75	0	0.00	35.25	1	9,016	0.01%
2021/08/23	0	0.00	6	35.38	35.50	-6	9,076	-0.07%
2021/08/19	1	35.30	1	34.95	34.65	0	9,207	0.00%
2021/08/10	6	39.28	0	0.00	38.90	6	9,767	0.06%
2021/08/09	0.1	39.20	0	0.00	38.60	0.1	9,968	0.00%
2021/08/06	1	41.45	0	0.00	40.35	1	10,073	0.01%
2021/08/05	1	41.75	1	41.35	41.90	0	10,230	0.00%
2021/08/04	1.4	41.31	3	41.40	41.55	-1.6	10,568	-0.02%
2021/08/03	1	40.85	1	40.45	41.45	0	10,726	0.00%
2021/08/02	0	0.00	1	39.70	39.95	-1	10,541	-0.01%
2021/07/30	1	39.10	4	39.04	39.25	-3	10,549	-0.03%
2021/07/29	10	36.63	0	0.00	37.90	10	10,492	0.10%
2021/07/23	10	37.10	0	0.00	37.20	10	11,968	0.08%
2021/07/21	0	0.00	1	36.10	36.45	-1	12,772	-0.01%
2021/07/13	1	38.15	0	0.00	37.40	1	16,141	0.01%
2021/07/12	2	38.08	0	0.00	37.80	2	16,954	0.01%
2021/07/08	0	38.60	1.2	38.11	37.95	-1.2	17,835	-0.01%
2021/07/07	5	38.94	6	38.52	38.15	-1	18,004	-0.01%
2021/07/06	2	38.43	1	38.35	38.30	1	18,135	0.01%
2021/07/05	2	39.97	1	39.65	39.75	1	18,084	0.01%
2021/07/02	0	0.00	1	39.00	38.85	-1	18,091	-0.01%
2021/07/01	0	39.00	0	0.00	38.45	0	18,302	0.00%
2021/06/29	0.2	40.68	0	0.00	39.20	0.2	18,468	0.00%
2021/06/28	0.1	40.90	0	0.00	41.05	0.1	18,540	0.00%
2021/06/25	0	0.00	2	41.00	40.50	-2	18,401	-0.01%
2021/06/24	0.1	40.87	0	0.00	40.85	0.1	18,544	0.00%
2021/06/22	1	40.80	1	41.05	39.50	0	18,352	0.00%
2021/06/21	0	0.00	5	40.38	40.35	-5	18,246	-0.03%
2021/06/18	0	0.00	1	40.90	39.95	-1	18,080	-0.01%
2021/06/17	1	39.40	6	39.75	40.60	-5	17,986	-0.03%
2021/06/16	3	40.70	5.2	41.01	40.10	-2.2	17,926	-0.01%
2021/06/15	3	40.78	3	40.85	41.95	0	17,718	0.00%
2021/06/11	2	38.70	3	39.20	40.00	-1	17,336	-0.01%
2021/06/10	1.1	37.20	0	0.00	38.15	1.1	17,007	0.01%
2021/06/09	1	37.20	3	38.35	37.20	-2	16,904	-0.01%
2021/06/08	2	35.85	0	0.00	36.30	2	16,667	0.01%
2021/06/02	0	0.00	2	37.30	36.40	-2	16,689	-0.01%
2021/06/01	1	38.30	0	0.00	37.25	1	16,592	0.01%
2021/05/28	3	36.67	2	36.30	36.40	1	16,429	0.01%
2021/05/27	0	0.00	2	35.98	36.20	-2	16,365	-0.01%
2021/05/26	0	0.00	1	35.50	35.75	-1	16,338	-0.01%
2021/05/25	4	35.69	0	0.00	35.50	4	16,250	0.02%
2021/05/21	4	35.13	3	34.80	34.65	1	16,131	0.01%
2021/05/20	4	34.20	1	34.50	33.70	3	16,144	0.02%
2021/05/19	5	33.86	1	34.15	34.25	4	15,972	0.03%
2021/05/18	0	0.00	1	33.45	34.25	-1	15,837	-0.01%
2021/05/13	7	35.69	16	35.97	35.05	-9	15,242	-0.06%
2021/05/12	12	36.86	4	37.24	36.25	8	14,940	0.05%
2021/05/11	2	38.38	10	38.78	38.00	-8	14,462	-0.06%
2021/05/10	1	40.65	4	40.84	40.55	-3	14,152	-0.02%
2021/05/07	2	40.58	4	40.79	40.50	-2	14,117	-0.01%
2021/05/06	1	40.00	1	40.35	39.65	0	13,953	0.00%
2021/05/05	3	40.93	11	40.23	39.45	-8	13,762	-0.06%
2021/05/04	0	0.00	5	40.36	40.60	-5	13,491	-0.04%
2021/05/03	0	0.00	7	42.64	42.15	-7	12,947	-0.05%
2021/04/29	6	42.60	6	43.48	41.60	0	12,558	0.00%
2021/04/28	4	43.59	10	43.74	43.10	-6	12,112	-0.05%
2021/04/27	5	43.07	1	43.00	43.15	4	11,739	0.03%
2021/04/26	14	44.66	6.1	44.57	44.70	7.9	11,342	0.07%
2021/04/23	2	40.60	8	41.72	41.80	-6	10,462	-0.06%
2021/04/22	8	40.74	1	41.10	38.00	7	9,884	0.07%
2021/04/21	17	41.09	7	41.06	40.60	10	9,433	0.11%
2021/04/20	3	39.18	18	39.17	39.95	-15	9,050	-0.17%
2021/04/19	20	40.25	18	40.64	40.10	2	8,710	0.02%
2021/04/16	32	38.33	51	38.53	39.45	-19	7,903	-0.24%
2021/04/15	11	35.69	3	34.88	35.90	8	7,040	0.11%
2021/04/14	10	32.84	2	33.45	32.65	8	6,352	0.13%
2021/04/13	10	33.60	8	33.32	33.10	2	6,203	0.03%
2021/04/12	12	32.83	0	32.90	32.80	12	5,987	0.20%
2021/04/09	0	0.00	5	31.40	31.50	-5	5,789	-0.09%
2021/04/08	5	31.67	0	0.00	31.45	5	5,763	0.09%
2021/04/07	10	31.60	0	0.00	31.45	10	5,728	0.17%
2021/04/06	1	30.95	0	0.00	30.95	1	5,545	0.02%
2021/04/01	1	31.35	6.1	31.05	31.20	-5.1	5,507	-0.09%
2021/03/30	0	0.00	20	29.55	29.70	-20	5,047	-0.40%
2021/03/29	20	29.90	23	29.99	29.70	-3	5,032	-0.06%
2021/03/26	2	29.00	0	0.00	28.85	2	4,899	0.04%
2021/03/24	0	0.00	0.1	29.05	29.05	-0.1	5,108	0.00%
2021/03/22	0.1	29.10	23	29.14	29.20	-22.9	5,117	-0.45%
2021/03/16	0	0.00	9	28.91	28.80	-9	5,284	-0.17%
2021/03/12	40	28.78	0	0.00	28.75	40	5,570	0.72%
2021/03/09	1	27.95	0	0.00	28.05	1	5,996	0.02%
2021/03/08	0	0.00	3.3	28.06	28.10	-3.3	6,033	-0.05%
2021/03/05	1.3	28.53	0	0.00	28.55	1.3	6,024	0.02%
2021/03/04	2	28.83	0	0.00	28.80	2	6,133	0.03%
2021/02/26	1	28.70	0	0.00	29.00	1	6,252	0.02%
2021/02/24	0	0.00	1	28.95	28.75	-1	6,335	-0.02%
2021/02/23	1	29.05	10	29.00	29.05	-9	6,537	-0.14%
2021/02/22	18	29.07	0	0.00	29.35	18	6,546	0.27%
2021/02/18	3	28.35	1	28.45	28.60	2	6,541	0.03%
2021/02/03	1	28.30	0	0.00	28.35	1	6,522	0.02%
2021/01/29	0	0.00	6	28.16	28.45	-6	6,598	-0.09%
2021/01/27	2	28.18	0	0.00	28.20	2	6,506	0.03%
2021/01/26	4	28.23	0	0.00	28.00	4	6,491	0.06%
2021/01/22	5	27.85	15	27.95	27.85	-10	6,458	-0.15%
2021/01/21	0	0.00	13	28.25	28.00	-13	6,408	-0.20%
2021/01/20	1	28.75	2	28.30	28.30	-1	6,375	-0.02%
2021/01/19	20	29.23	0	0.00	29.15	20	6,314	0.32%
2021/01/14	0	0.00	2	30.15	30.10	-2	6,205	-0.03%
2021/01/08	5	29.60	5	29.85	29.55	0	6,060	0.00%
2021/01/07	5	29.95	0	0.00	29.95	5	5,996	0.08%
2021/01/06	5	30.05	2	30.35	30.00	3	5,955	0.05%
2021/01/04	5	30.70	0	0.00	31.40	5	5,805	0.09%
2020/12/30	0	0.00	1	31.30	31.25	-1	5,816	-0.02%
2020/12/29	3	31.30	14	31.36	31.30	-11	5,781	-0.19%
2020/12/28	2	31.00	21	30.91	31.20	-19	5,705	-0.33%
2020/12/25	2	30.80	0	0.00	30.55	2	5,630	0.04%
2020/12/24	2	30.75	0	0.00	30.30	2	5,600	0.04%
2020/12/23	1	30.20	0	0.00	30.30	1	5,603	0.02%
2020/12/22	20	30.60	1	30.70	30.05	19	5,630	0.34%
2020/12/18	2	32.15	1	31.70	31.35	1	5,590	0.02%
2020/12/15	1	30.60	0	0.00	30.55	1	5,455	0.02%
2020/12/11	0	0.00	1	31.25	30.90	-1	5,397	-0.02%
2020/12/10	1	32.20	10.1	31.71	31.60	-9.1	5,361	-0.17%
2020/12/09	0	0.00	30	32.33	32.45	-30	5,222	-0.57%
2020/12/08	5	32.00	1.1	32.29	31.80	3.9	5,085	0.08%
2020/12/07	11.2	31.37	31	31.30	31.70	-19.8	5,005	-0.40%
2020/12/04	31	31.59	15	31.93	31.30	16	4,944	0.32%
2020/12/03	32	32.36	5	31.90	32.05	27	4,829	0.56%
2020/12/01	0	0.00	1	31.50	31.30	-1	4,723	-0.02%
2020/11/30	0	0.00	2	31.23	31.30	-2	4,715	-0.04%
2020/11/27	5	31.25	0	0.00	31.00	5	4,718	0.11%
2020/11/25	12	31.01	0	0.00	30.60	12	4,826	0.25%
2020/11/20	5	30.46	4	30.48	30.45	1	4,811	0.02%
2020/11/19	3	29.70	0	0.00	29.50	3	4,603	0.07%
2020/11/18	1	29.45	0	0.00	29.40	1	4,566	0.02%
2020/11/12	10	28.75	0	0.00	28.80	10	4,618	0.22%
2020/11/10	0	0.00	56	29.11	29.30	-56	4,643	-1.21%
2020/11/09	30	28.56	0	0.00	28.60	30	4,601	0.65%
2020/11/02	40	28.50	40	28.40	28.40	0	4,922	0.00%
2020/10/30	50	28.70	50	28.54	28.70	0	4,970	0.00%
2020/10/28	0	0.00	1	29.15	29.00	-1	5,093	-0.02%
2020/10/27	0	0.00	0.1	29.50	29.25	-0.1	5,119	0.00%
2020/10/26	1	28.85	0	0.00	28.90	1	5,106	0.02%
2020/10/22	3	28.70	10	28.81	28.70	-7	5,302	-0.13%
2020/10/21	0	0.00	1	28.85	28.75	-1	5,398	-0.02%
2020/10/20	0	0.00	1	28.85	28.70	-1	5,507	-0.02%
2020/10/19	10	28.90	1	28.80	28.80	9	5,572	0.16%
2020/10/15	25.1	29.07	23	29.15	29.00	2.1	5,689	0.04%
2020/10/14	0	0.00	0.1	29.50	29.45	-0.1	5,784	0.00%
2020/10/13	0.1	29.30	0	0.00	29.15	0.1	5,862	0.00%
2020/10/12	0	0.00	36	29.36	29.20	-36	5,949	-0.61%
2020/10/08	1	29.60	9	29.57	29.20	-8	6,003	-0.13%
2020/10/07	1	29.60	0	0.00	29.50	1	6,051	0.02%
2020/10/06	40	29.08	0	0.00	29.00	40	6,028	0.66%
2020/10/05	20	28.70	0.1	29.10	28.90	19.9	6,176	0.32%
2020/09/30	0.1	29.50	0	0.00	28.60	0.1	6,314	0.00%
2020/09/23	7	29.65	0	0.00	29.30	7	6,911	0.10%
2020/09/22	3	29.70	1	29.65	29.60	2	7,288	0.03%
2020/09/16	0	0.00	3	30.70	30.50	-3	7,675	-0.04%
2020/09/11	0	0.00	7	30.20	30.25	-7	8,004	-0.09%
2020/09/08	20	31.00	20	30.75	30.45	0	8,310	0.00%
2020/09/07	1	30.90	11	31.35	31.00	-10	8,379	-0.12%
2020/09/04	1	30.05	1	30.60	30.60	0	8,293	0.00%
2020/09/02	1	30.90	11	31.11	30.80	-10	8,260	-0.12%
2020/08/31	0	0.00	2	30.65	30.10	-2	8,182	-0.02%
2020/08/28	2	30.03	0	0.00	30.00	2	8,058	0.02%
2020/08/27	10	30.30	1	30.15	29.80	9	8,063	0.11%
2020/08/21	0	0.00	6	28.50	28.80	-6	8,070	-0.07%
2020/08/20	7	27.87	0	0.00	28.10	7	8,171	0.09%
2020/08/14	0	0.00	11	29.82	30.00	-11	8,261	-0.13%
2020/08/06	1	31.15	1	31.25	31.05	0	8,239	0.00%
2020/07/30	15	30.18	0	0.00	29.90	15	8,131	0.18%
2020/07/28	4	29.10	0	0.00	28.95	4	8,104	0.05%
2020/07/27	0	0.00	1	30.25	30.05	-1	8,020	-0.01%
2020/07/24	0	0.00	2	30.93	30.75	-2	7,968	-0.03%
2020/07/22	1	31.40	0	0.00	31.25	1	7,899	0.01%
2020/07/21	8	31.26	0	0.00	31.20	8	7,864	0.10%
2020/07/20	0	0.00	1	30.90	31.50	-1	7,808	-0.01%
2020/07/17	1	31.15	0	0.00	31.00	1	7,761	0.01%
2020/07/16	0	0.00	21	31.53	31.15	-21	7,761	-0.27%
2020/07/15	1	31.10	0	0.00	30.70	1	7,708	0.01%
2020/07/14	22	31.00	3	30.95	31.00	19	7,806	0.24%
2020/07/13	0	0.00	3	31.75	31.80	-3	7,782	-0.04%
2020/07/10	7	32.04	2	31.80	31.30	5	7,843	0.06%
2020/07/08	0	0.00	1	33.60	33.45	-1	7,696	-0.01%
2020/07/07	5	33.25	15	33.63	32.95	-10	7,652	-0.13%
2020/07/06	3	33.25	0	0.00	33.10	3	7,565	0.04%
2020/07/03	0	0.00	1	32.55	32.40	-1	7,551	-0.01%
2020/07/02	0	0.00	10	32.40	32.50	-10	7,536	-0.13%
2020/07/01	11	32.85	0	0.00	32.35	11	7,466	0.15%
2020/06/30	1	32.35	0	0.00	33.15	1	7,086	0.01%
2020/06/29	0	0.00	1	30.20	30.15	-1	6,816	-0.01%
2020/06/24	0	0.00	1	30.75	30.50	-1	6,829	-0.01%
2020/06/23	1	30.70	0	0.00	30.60	1	6,858	0.01%
2020/06/22	1	30.50	4	30.63	30.50	-3	6,869	-0.04%
2020/06/19	10	31.00	20	30.98	30.30	-10	6,947	-0.14%
2020/06/18	6	30.72	12	30.84	30.80	-6	6,746	-0.09%
2020/06/16	20	29.95	0	0.00	30.00	20	6,809	0.29%
2020/06/15	2	29.65	12	29.83	29.70	-10	7,172	-0.14%
2020/06/11	3	30.15	0	0.00	29.85	3	7,204	0.04%
2020/06/09	1	30.25	0	0.00	30.15	1	7,462	0.01%
2020/06/04	15	30.27	0	0.00	30.20	15	7,633	0.20%
2020/06/02	5	30.00	0	0.00	30.00	5	7,759	0.06%
2020/06/01	0	0.00	1	30.25	30.55	-1	7,836	-0.01%
2020/05/29	0	0.00	3	30.35	30.50	-3	7,867	-0.04%
2020/05/28	0	0.00	19	29.70	29.60	-19	8,077	-0.24%
2020/05/27	10	30.87	2	30.55	30.70	8	8,086	0.10%
2020/05/26	12	30.18	10	30.05	30.00	2	8,123	0.02%
2020/05/25	0	0.00	10	28.68	29.50	-10	8,136	-0.12%
2020/05/21	5	28.80	0	0.00	28.80	5	8,024	0.06%
2020/05/19	2	28.20	0	0.00	28.65	2	8,101	0.02%
2020/05/14	5	28.30	0	0.00	28.20	5	8,040	0.06%
2020/05/07	5	29.00	0	0.00	29.10	5	7,925	0.06%
2020/05/04	0	0.00	9	29.33	29.25	-9	7,814	-0.12%
2020/04/30	0	0.00	6	30.04	30.00	-6	7,805	-0.08%
2020/04/22	0	0.00	13	28.72	28.60	-13	7,870	-0.17%
2020/04/21	0	0.00	7	30.20	28.80	-7	7,852	-0.09%
2020/04/17	13	31.10	1	31.20	30.05	12	7,769	0.15%
2020/04/16	0	0.00	6	31.35	31.20	-6	7,613	-0.08%
2020/04/15	10.1	31.67	3	31.90	31.20	7.1	7,598	0.09%
2020/04/14	3	30.60	0	0.00	30.60	3	7,525	0.04%
2020/04/10	2	29.75	30	30.05	30.40	-28	7,528	-0.37%
2020/04/09	38	30.19	20	29.78	29.70	18	7,544	0.24%
2020/04/08	13	29.19	3	29.97	30.35	10	7,478	0.13%
2020/04/07	1	29.15	2	29.30	29.25	-1	7,348	-0.01%
2020/03/25	5	29.35	0	0.00	28.90	5	8,151	0.06%
2020/03/23	1	27.50	0	0.00	27.70	1	8,536	0.01%
2020/03/20	5	29.70	5	29.51	29.45	0	8,940	0.00%
2020/03/19	5	25.80	5	28.40	28.40	0	9,253	0.00%
2020/03/18	0	0.00	1	28.00	26.95	-1	8,872	-0.01%
2020/03/13	1	29.00	0	0.00	29.75	1	8,709	0.01%
2020/03/12	3	33.00	0	0.00	32.10	3	8,506	0.04%
2020/03/11	1	35.20	0	0.00	34.85	1	8,348	0.01%
2020/03/10	0	0.00	1	34.90	35.80	-1	8,328	-0.01%
2020/03/09	2	36.43	7	36.89	35.60	-5	8,248	-0.06%
2020/03/06	0	0.00	1	37.30	37.55	-1	8,123	-0.01%
2020/03/05	3	37.37	6	37.93	36.90	-3	8,060	-0.04%
2020/03/04	3	37.58	2	37.90	37.65	1	7,951	0.01%
2020/03/03	4	37.60	0	0.00	37.45	4	7,867	0.05%
2020/03/02	4	36.25	0	0.00	36.40	4	7,673	0.05%
2020/02/27	3	36.28	0	0.00	35.00	3	7,547	0.04%
2020/02/26	1	36.65	6	36.33	36.50	-5	7,373	-0.07%
2020/02/21	2	35.78	0	0.00	35.45	2	7,171	0.03%
2020/02/13	0	0.00	1	34.40	34.15	-1	7,087	-0.01%
2020/02/10	0	0.00	41	32.81	33.05	-41	7,237	-0.57%
2020/02/06	0	0.00	1	33.85	34.20	-1	7,237	-0.01%
2020/02/05	1	34.20	0	0.00	33.60	1	7,244	0.01%
2020/02/04	0	0.00	2	33.45	33.50	-2	7,220	-0.03%
2020/02/03	0	0.00	2	31.50	33.00	-2	7,249	-0.03%
2020/01/31	0	0.00	2	34.98	34.25	-2	7,189	-0.03%
2020/01/30	0	0.00	1	35.00	34.20	-1	7,193	-0.01%
2020/01/16	1	37.70	1	37.70	37.70	0	7,309	0.00%
2020/01/13	1	36.60	0	0.00	37.50	1	7,430	0.01%
2020/01/10	1	36.60	0	0.00	36.65	1	7,450	0.01%
2020/01/09	1	36.60	0	0.00	36.95	1	7,461	0.01%
2020/01/08	0	0.00	1	36.50	36.15	-1	7,466	-0.01%
2020/01/07	6	38.24	0	0.00	37.00	6	7,476	0.08%
2020/01/03	0	0.00	1	38.15	38.15	-1	7,509	-0.01%
2020/01/02	2	38.63	4	38.60	38.35	-2	7,550	-0.03%
2019/12/31	0	0.00	1	38.45	38.45	-1	7,597	-0.01%
2019/12/26	0	0.00	2	38.30	38.40	-2	7,510	-0.03%
2019/12/25	1	39.30	0	0.00	38.90	1	7,446	0.01%
2019/12/23	4	39.20	0	39.30	39.20	4	7,343	0.05%
2019/12/20	1	38.60	1	39.15	39.00	0	6,899	0.00%
2019/12/19	3	38.37	0	0.00	38.50	3	6,622	0.05%
2019/12/18	39	38.96	14	39.38	38.10	25	6,490	0.39%
2019/12/17	3	38.68	6	38.42	38.00	-3	6,134	-0.05%
2019/12/16	7	37.15	2	37.58	39.10	5	5,802	0.09%
2019/12/12	10	36.96	15	36.58	36.40	-5	5,540	-0.09%
2019/12/11	0	0.00	1	35.75	35.70	-1	5,287	-0.02%
2019/12/09	0	0.00	7	35.10	35.10	-7	5,418	-0.13%
2019/12/05	2	35.35	6	35.80	35.85	-4	5,489	-0.07%
2019/12/04	0	0.00	2	35.13	35.15	-2	5,506	-0.04%
2019/12/03	4	35.15	0	0.00	35.45	4	5,542	0.07%
2019/12/02	1	35.00	1	35.40	35.40	0	5,569	0.00%
2019/11/28	1	35.50	0	0.00	35.35	1	5,538	0.02%
2019/11/27	0	0.00	2	36.13	35.90	-2	5,556	-0.04%
2019/11/26	1	35.20	0	0.00	35.20	1	5,461	0.02%
2019/11/21	1	34.60	0	0.00	34.75	1	5,528	0.02%
2019/11/20	3	34.85	0	0.00	34.75	3	5,526	0.05%
2019/11/18	0	0.00	1	35.40	35.50	-1	5,514	-0.02%
2019/11/15	1	35.00	1	34.90	34.85	0	5,509	0.00%
2019/11/14	0	0.00	1	34.20	34.35	-1	5,518	-0.02%
2019/11/13	1	34.90	0	0.00	34.95	1	5,520	0.02%
2019/11/12	1	34.75	0	0.00	35.05	1	5,576	0.02%
2019/11/11	2	34.70	0	0.00	34.65	2	5,626	0.04%
2019/11/07	0	0.00	4	35.86	36.10	-4	5,692	-0.07%
2019/10/31	2	37.45	5	37.65	36.80	-3	6,132	-0.05%
2019/10/30	2	37.70	0	0.00	37.50	2	6,142	0.03%
2019/10/29	0	0.00	2	37.55	37.50	-2	6,135	-0.03%
2019/10/24	1	39.30	1	39.25	39.25	0	6,162	0.00%
2019/10/23	8	38.82	3	38.87	38.50	5	6,182	0.08%
2019/10/18	1	38.65	0	0.00	37.90	1	6,115	0.02%
2019/10/17	3	38.20	0	0.00	38.10	3	6,146	0.05%
2019/10/16	0	0.00	11	37.91	37.50	-11	6,336	-0.17%
2019/10/15	2	37.95	2	38.00	37.95	0	6,533	0.00%
2019/10/14	1	38.00	1	38.25	38.25	0	6,572	0.00%
2019/10/09	5	38.30	1	38.20	37.70	4	6,532	0.06%
2019/10/07	1	37.65	0	0.00	37.50	1	6,469	0.02%
2019/10/04	1	36.85	0	0.00	36.85	1	6,431	0.02%
2019/10/03	2	35.98	0	0.00	36.45	2	6,430	0.03%
2019/09/27	0	0.00	2	36.20	35.50	-2	6,765	-0.03%
2019/09/25	0	0.00	2	36.98	36.65	-2	6,722	-0.03%
2019/09/24	1	37.75	0	0.00	37.60	1	6,712	0.01%
2019/09/19	2	37.65	4	37.70	37.50	-2	6,640	-0.03%
2019/09/18	16	38.78	13	38.68	38.55	3	6,601	0.05%
2019/09/17	0	0.00	4	37.46	36.65	-4	6,243	-0.06%
2019/09/16	2	36.65	1	36.65	37.10	1	6,305	0.02%
2019/09/12	0	0.00	3	36.98	37.05	-3	6,354	-0.05%
2019/09/11	0	0.00	7	37.02	37.25	-7	6,393	-0.11%
2019/09/10	2	35.85	0	0.00	35.85	2	6,314	0.03%
2019/09/06	0	0.00	4	35.99	36.20	-4	6,293	-0.06%
2019/09/05	1	35.90	0	0.00	35.50	1	6,436	0.02%
2019/09/04	1	34.85	0	0.00	35.25	1	6,445	0.02%
2019/09/03	2	34.90	0	0.00	34.75	2	6,550	0.03%
2019/09/02	2	34.73	10	34.55	34.90	-8	6,591	-0.12%
2019/08/30	3	34.87	2	34.98	34.75	1	6,617	0.02%
2019/08/29	1	34.85	0	0.00	34.60	1	6,662	0.02%
2019/08/28	0	0.00	3	34.72	34.75	-3	6,702	-0.04%
2019/08/20	2	33.80	0	0.00	33.75	2	6,914	0.03%
2019/08/19	1	33.90	1	33.95	33.95	0	6,963	0.00%
2019/08/16	0	0.00	6	34.13	34.20	-6	6,984	-0.09%
2019/08/14	0	0.00	3	33.38	33.25	-3	7,095	-0.04%
2019/08/08	0	0.00	2	32.88	32.85	-2	7,143	-0.03%
2019/08/07	15	32.75	14	33.28	33.00	1	7,184	0.01%
2019/08/06	2	35.90	0	0.00	35.85	2	7,017	0.03%
2019/08/02	12	37.26	10	36.80	36.80	2	7,279	0.03%
2019/08/01	1	38.15	0	0.00	37.95	1	7,349	0.01%
2019/07/31	1	38.90	1.1	38.80	38.85	-0.1	7,567	0.00%
2019/07/30	13	39.27	20	38.75	38.75	-7	7,993	-0.09%
2019/07/26	0	0.00	1	40.20	40.25	-1	8,005	-0.01%
2019/07/25	10	40.15	16	40.27	40.25	-6	8,165	-0.07%
2019/07/24	10	39.70	10	39.35	39.35	0	8,097	0.00%
2019/07/23	11	39.63	12	39.50	39.50	-1	8,160	-0.01%
2019/07/22	10	39.45	10	39.25	39.25	0	8,204	0.00%
2019/07/19	11	39.70	0	0.00	39.15	11	8,258	0.13%
2019/07/17	10	39.70	25	40.41	40.55	-15	8,135	-0.18%
2019/07/16	0	0.00	1	39.40	39.40	-1	8,035	-0.01%
2019/07/12	20	39.28	10	38.90	38.90	10	8,342	0.12%
2019/07/11	9	39.32	13	39.12	39.20	-4	8,562	-0.05%
2019/07/09	2	38.70	8	38.78	38.65	-6	8,828	-0.07%
2019/07/08	31	39.13	46	39.24	39.00	-15	9,049	-0.17%
2019/07/04	11	37.15	10	37.10	37.10	1	10,207	0.01%
2019/07/03	21	37.19	1	37.10	37.00	20	10,571	0.19%
2019/07/02	11	37.23	0	0.00	37.35	11	10,901	0.10%
2019/06/27	1	36.85	13	36.97	36.70	-12	11,501	-0.10%
2019/06/26	1	36.55	0	0.00	36.80	1	11,707	0.01%
2019/06/25	20	37.78	9	37.21	36.75	11	11,834	0.09%
2019/06/24	1	37.35	21	37.40	37.40	-20	11,963	-0.17%
2019/06/21	21	37.31	35	37.28	37.20	-14	12,065	-0.12%
2019/06/20	22	37.25	1	37.50	37.10	21	12,189	0.17%
2019/06/19	0	0.00	1	36.60	37.05	-1	12,635	-0.01%
2019/06/17	0	0.00	3	37.20	36.50	-3	13,098	-0.02%
2019/06/14	12	37.12	15	36.95	36.90	-3	13,916	-0.02%
2019/06/13	19	37.20	7	36.96	36.80	12	14,624	0.08%
2019/06/12	1	36.00	0	0.00	36.25	1	14,754	0.01%
2019/06/11	1	35.90	5	36.30	36.00	-4	14,900	-0.03%
2019/06/06	2	34.90	2	35.03	34.95	0	14,843	0.00%
2019/06/04	1	35.10	0	0.00	35.15	1	14,982	0.01%
2019/06/03	5	35.05	0	0.00	35.10	5	15,244	0.03%
2019/05/31	2	36.28	1	36.10	36.10	1	15,195	0.01%
2019/05/30	1	36.20	2	36.18	36.25	-1	15,280	-0.01%
2019/05/28	0	0.00	2	36.13	36.05	-2	15,485	-0.01%
2019/05/27	2	36.55	2	35.90	35.80	0	15,658	0.00%
2019/05/24	3	36.05	0	0.00	36.15	3	16,081	0.02%
2019/05/23	3	35.35	1	35.65	35.65	2	16,183	0.01%
2019/05/22	2	36.35	7	36.65	36.10	-5	16,253	-0.03%
2019/05/21	7	36.26	4	35.58	36.65	3	16,356	0.02%
2019/05/20	2	34.78	2	34.80	34.55	0	16,304	0.00%
2019/05/17	13	35.64	1	34.55	34.55	12	16,364	0.07%
2019/05/16	3	35.90	2	35.53	35.50	1	16,401	0.01%
2019/05/15	1	36.40	1	36.90	36.70	0	16,463	0.00%
2019/05/14	2	35.20	17	34.47	35.65	-15	16,506	-0.09%
2019/05/13	15	36.22	19	35.52	35.40	-4	16,473	-0.02%
2019/05/10	7	36.69	4	36.26	36.45	3	16,462	0.02%
2019/05/09	11	38.15	20	37.40	37.20	-9	16,372	-0.05%
2019/05/08	11	38.20	0	0.00	37.50	11	16,549	0.07%
2019/05/07	41	39.08	39	39.18	39.20	2	16,842	0.01%
2019/05/06	1	42.00	33	41.87	41.50	-32	16,539	-0.19%
2019/05/03	1	42.70	1	42.85	42.90	0	16,507	0.00%
2019/05/02	20	42.95	13	43.05	43.05	7	16,608	0.04%
2019/04/30	45	41.11	77	41.40	41.80	-32	16,598	-0.19%
2019/04/29	45	41.25	20	41.20	41.20	25	16,873	0.15%
2019/04/26	15	41.53	16	41.39	41.20	-1	16,896	-0.01%
2019/04/25	9	42.01	8	41.96	42.00	1	17,209	0.01%
2019/04/24	21	42.88	0	0.00	42.45	21	17,234	0.12%
2019/04/23	2	42.58	3	42.57	42.60	-1	17,276	-0.01%
2019/04/22	17	43.16	11	43.15	43.15	6	17,522	0.03%
2019/04/19	6	43.41	5	43.02	42.70	1	17,712	0.01%
2019/04/18	9	43.12	23	43.00	42.15	-14	17,796	-0.08%
2019/04/17	17	45.05	0	0.00	44.30	17	17,877	0.10%
2019/04/16	4	43.80	15	44.17	44.50	-11	17,684	-0.06%
2019/04/15	25	44.06	6	43.90	43.90	19	17,630	0.11%
2019/04/12	4	43.80	2	43.58	43.75	2	17,456	0.01%
2019/04/11	5	43.68	26	43.18	43.00	-21	17,228	-0.12%
2019/04/10	47	44.10	79	44.18	44.25	-32	16,912	-0.19%
2019/04/09	35	41.70	18	41.58	42.00	17	15,995	0.11%
2019/04/08	49	41.68	23	41.13	40.90	26	15,740	0.17%
2019/04/03	9	40.61	14	40.66	40.45	-5	15,536	-0.03%
2019/04/02	19	41.02	6	41.48	40.80	13	15,407	0.08%
2019/04/01	0	0.00	1	40.30	40.15	-1	15,066	-0.01%
2019/03/29	11	40.06	13	40.13	39.95	-2	14,931	-0.01%
2019/03/28	17	39.58	11	39.91	39.55	6	14,844	0.04%
2019/03/27	11	39.95	28	39.87	39.85	-17	14,968	-0.11%
2019/03/26	28	39.52	0	0.00	39.20	28	14,863	0.19%
2019/03/25	36	39.53	20	38.85	38.85	16	14,975	0.11%
2019/03/22	72	41.08	68	41.26	40.60	4	14,881	0.03%
2019/03/21	27	40.51	20	40.10	40.10	7	14,527	0.05%
2019/03/20	12	39.97	41	40.47	40.35	-29	14,483	-0.20%
2019/03/19	107	41.00	110	41.35	39.55	-3	14,288	-0.02%	大買/大賣/
2019/03/18	9	40.21	16	39.30	41.15	-7	13,620	-0.05%
2019/03/15	4	37.90	3	37.60	37.45	1	13,140	0.01%
2019/03/14	21	36.85	13	36.77	36.80	8	12,936	0.06%
2019/03/13	19	36.39	17	36.18	36.20	2	13,061	0.02%
2019/03/12	8	36.38	7	36.18	36.00	1	13,193	0.01%
2019/03/11	6	36.33	0	0.00	36.25	6	13,291	0.05%
2019/03/08	1	35.10	0	0.00	36.00	1	13,536	0.01%
2019/03/07	1	35.95	6	35.82	35.60	-5	14,841	-0.03%
2019/03/06	0	0.00	28	37.50	37.25	-28	15,111	-0.19%
2019/03/05	18	37.63	5	37.70	37.50	13	15,338	0.08%
2019/03/04	17	37.56	0	0.00	37.90	17	15,348	0.11%
2019/02/27	1	36.75	10	36.93	36.80	-9	15,395	-0.06%
2019/02/26	11	37.76	5	38.10	37.45	6	15,447	0.04%
2019/02/25	8	38.03	19	38.59	38.00	-11	15,655	-0.07%
2019/02/22	0	0.00	11	37.15	37.10	-11	15,441	-0.07%
2019/02/21	6	36.52	0	0.00	36.55	6	15,576	0.04%
2019/02/20	21	37.44	2	37.10	37.00	19	15,698	0.12%
2019/02/19	0	0.00	2	36.85	36.55	-2	15,945	-0.01%
2019/02/15	3	35.60	2	35.75	35.35	1	16,495	0.01%
2019/02/14	0	0.00	1	36.75	36.50	-1	17,457	-0.01%
2019/02/13	3	36.55	17	36.24	36.20	-14	17,620	-0.08%
2019/02/11	1	36.70	3	36.57	36.80	-2	17,833	-0.01%
2019/01/30	1	37.10	20	36.63	36.55	-19	17,875	-0.11%
2019/01/29	6	36.85	6	36.87	37.00	0	17,804	0.00%
2019/01/28	12	36.95	18	37.46	37.95	-6	17,508	-0.03%
2019/01/25	0	0.00	12	34.95	34.80	-12	17,053	-0.07%
2019/01/23	0	0.00	5	34.65	34.50	-5	17,032	-0.03%
2019/01/22	10	34.15	10	34.58	34.00	0	16,931	0.00%
2019/01/21	2	34.70	0	0.00	34.10	2	16,789	0.01%
2019/01/17	8	32.78	6	32.64	32.85	2	16,516	0.01%
2019/01/16	7	34.19	0	0.00	34.05	7	16,348	0.04%
2019/01/15	1	33.90	0	0.00	33.80	1	16,294	0.01%
2019/01/14	7	33.99	0	0.00	33.60	7	16,235	0.04%
2019/01/11	18	34.37	1	33.60	33.60	17	15,993	0.11%
2019/01/10	2	34.75	2	35.30	34.60	0	15,728	0.00%
2019/01/09	20	35.76	0	0.00	35.35	20	15,538	0.13%
2019/01/08	1	37.20	2	37.20	37.00	-1	15,237	-0.01%
2019/01/04	10	36.45	0	0.00	36.50	10	15,269	0.07%
2019/01/03	18	36.40	0	0.00	36.10	18	15,382	0.12%
2019/01/02	0	0.00	3	35.97	36.10	-3	15,459	-0.02%
2018/12/28	9	35.27	16	35.41	35.35	-7	15,655	-0.04%
2018/12/27	2	36.65	1	36.55	36.50	1	15,552	0.01%
2018/12/26	3	37.15	2	37.15	36.20	1	15,523	0.01%
2018/12/21	5	36.52	5	35.79	36.30	0	15,495	0.00%
2018/12/20	2	36.45	1	36.25	35.90	1	15,428	0.01%
2018/12/19	1	38.45	1	38.20	38.15	0	15,382	0.00%
2018/12/18	7	38.70	3	38.70	38.80	4	15,267	0.03%
2018/12/17	1	37.95	2	39.10	37.75	-1	15,081	-0.01%
2018/12/14	6	39.20	0	0.00	38.65	6	14,964	0.04%
2018/12/13	16	38.64	4	38.89	38.90	12	14,878	0.08%
2018/12/12	3	39.73	17	39.71	39.45	-14	14,731	-0.10%
2018/12/11	21	39.39	8	39.81	39.15	13	14,594	0.09%
2018/12/10	1	39.50	12	39.50	39.50	-11	14,454	-0.08%
2018/12/07	2	43.03	0	0.00	42.80	2	14,188	0.01%
2018/12/06	0	0.00	6.4	42.96	42.55	-6.4	14,100	-0.05%
2018/12/04	13	46.55	2	47.48	46.35	11	13,879	0.08%
2018/12/03	63	46.33	60	46.89	47.25	3	13,881	0.02%
2018/11/30	22.4	47.48	16	48.74	45.55	6.4	13,493	0.05%
2018/11/29	2.4	47.48	2	47.13	47.00	0.4	12,082	0.00%
2018/11/28	12	45.05	5	45.05	45.30	7	11,511	0.06%
2018/11/27	0	0.00	10	42.88	43.15	-10	11,258	-0.09%
2018/11/26	10	41.60	10	42.50	41.40	0	11,163	0.00%
2018/11/23	10	42.00	2	42.20	41.90	8	10,973	0.07%
2018/11/22	7	43.47	13	44.13	42.60	-6	10,822	-0.06%
2018/11/21	0	0.00	12	42.70	43.00	-12	10,409	-0.12%
2018/11/20	12	43.00	7	43.01	42.80	5	10,156	0.05%
2018/11/19	9	42.80	5	43.38	41.85	4	9,861	0.04%
2018/11/16	15	42.99	14	43.59	43.00	1	9,654	0.01%
2018/11/15	10	42.61	9	43.26	42.90	1	9,436	0.01%
2018/11/14	15	43.13	6	44.25	43.00	9	9,140	0.10%
2018/11/13	37	43.40	43	43.40	44.55	-6	8,732	-0.07%
2018/11/12	0	0.00	38	42.01	42.35	-38	7,639	-0.50%
2018/11/09	31	39.75	1	39.40	38.50	30	7,419	0.40%
2018/11/08	0	0.00	20	38.65	39.10	-20	7,418	-0.27%
2018/11/07	0	0.00	2.1	36.10	37.15	-2.1	7,128	-0.03%
2018/11/06	1	33.85	0	0.00	33.80	1	7,101	0.01%
2018/11/02	4	35.36	13	35.25	35.70	-9	7,240	-0.12%
2018/11/01	10	34.74	3	34.77	34.90	7	7,135	0.10%
2018/10/31	2	33.43	0	0.00	33.60	2	7,146	0.03%
2018/10/29	0.1	31.80	0	0.00	31.70	0.1	6,981	0.00%
2018/10/26	0	0.00	2	31.50	31.15	-2	6,938	-0.03%
2018/10/25	4	31.75	0	0.00	31.70	4	6,878	0.06%
2018/10/24	20	35.00	4	34.61	33.40	16	6,787	0.24%
2018/10/23	14	33.21	2	33.48	33.00	12	6,567	0.18%
2018/10/22	0	0.00	13	33.57	33.80	-13	6,553	-0.20%
2018/10/19	3	31.85	2	32.35	32.20	1	6,460	0.02%
2018/10/17	16	31.33	13	31.36	31.10	3	6,306	0.05%
2018/10/15	0	0.00	4	32.60	32.10	-4	6,185	-0.06%
2018/10/12	2	30.75	0	0.00	31.10	2	6,113	0.03%
2018/10/11	4	30.40	6	30.87	30.40	-2	6,168	-0.03%
2018/10/09	5	34.23	5	34.27	33.75	0	5,982	0.00%
2018/10/08	22	36.75	0	0.00	35.50	22	5,802	0.38%
2018/10/05	2	38.20	20	38.16	38.40	-18	5,547	-0.32%
2018/10/04	1	39.05	0	0.00	39.05	1	5,427	0.02%
2018/10/03	1	39.00	0	0.00	38.90	1	5,353	0.02%
2018/10/02	1	39.50	0	0.00	39.50	1	5,297	0.02%
2018/10/01	8	39.86	1	40.65	39.90	7	5,281	0.13%
2018/09/28	0	0.00	10	41.08	40.60	-10	5,253	-0.19%
2018/09/27	1	42.00	0	0.00	42.20	1	5,235	0.02%
2018/09/26	10	43.50	0	0.00	43.05	10	5,288	0.19%
2018/09/25	0.4	40.10	0	0.00	40.35	0.4	5,267	0.01%
2018/09/14	7	40.23	1	39.95	40.10	6	5,128	0.12%
2018/09/13	2	39.30	3	39.20	39.30	-1	5,096	-0.02%
2018/09/12	2	38.70	2	38.33	39.30	0	5,099	0.00%
2018/09/11	3	39.37	2	37.93	38.80	1	5,147	0.02%
2018/09/10	11	37.29	11	38.23	37.20	0	5,086	0.00%
2018/09/07	8	40.54	20	40.60	39.90	-12	5,012	-0.24%
2018/09/03	1	44.70	0	0.00	43.45	1	4,930	0.02%
2018/08/28	2	44.30	2	44.20	44.40	0	5,106	0.00%
2018/08/27	1	43.80	0	0.00	44.10	1	5,144	0.02%
2018/08/24	0	0.00	2	43.50	43.55	-2	5,162	-0.04%
2018/08/23	1	43.75	1	43.85	44.15	0	5,221	0.00%
2018/08/22	0	0.00	1	44.75	44.35	-1	5,244	-0.02%
2018/08/17	1	43.70	0	0.00	43.20	1	5,033	0.02%
2018/08/15	0	0.00	4	43.55	42.85	-4	5,021	-0.08%
2018/08/14	6	46.08	11	46.19	46.15	-5	4,878	-0.10%
2018/08/13	12	47.00	17	46.30	47.05	-5	4,842	-0.10%
2018/08/10	6	47.92	4	48.50	47.05	2	4,764	0.04%
2018/08/09	0	0.00	3	51.70	51.60	-3	4,683	-0.06%
2018/08/08	1	52.30	1	52.60	52.60	0	4,743	0.00%
2018/07/31	0	53.90	1	54.20	53.90	-1	4,998	-0.02%
2018/07/27	1	54.70	36	54.02	54.80	-35	5,066	-0.69%
2018/07/25	35	53.34	35	53.66	53.40	0	5,193	0.00%
2018/07/23	20	53.90	21	54.35	53.40	-1	5,553	-0.02%
2018/07/20	35	53.66	35	54.20	53.70	0	5,622	0.00%
2018/07/19	35	53.60	0	0.00	53.70	35	5,615	0.62%
2018/07/18	0.1	55.00	34	53.97	55.00	-33.9	5,598	-0.61%
2018/07/17	34	52.50	0	0.00	52.50	34	5,448	0.62%
2018/07/16	25	52.42	20	52.90	52.80	5	5,456	0.09%
2018/07/13	34	51.51	39	52.62	52.80	-5	5,476	-0.09%
2018/07/12	0	0.00	1	51.30	51.40	-1	5,501	-0.02%
2018/07/11	1	51.50	0	0.00	51.10	1	5,609	0.02%
2018/07/10	1	51.70	0	0.00	51.20	1	5,642	0.02%
2018/07/06	3	51.60	3	51.90	51.70	0	5,681	0.00%
2018/07/05	0	0.00	1	52.20	51.30	-1	5,724	-0.02%
2018/07/04	1	50.60	1	50.60	50.60	0	5,784	0.00%
2018/07/03	2	54.70	0	0.00	52.80	2	5,779	0.03%
2018/06/29	0	0.00	34	56.67	56.90	-34	5,851	-0.58%
2018/06/28	32	56.20	32	56.60	55.80	0	6,004	0.00%
2018/06/27	0	0.00	5	57.16	56.90	-5	6,064	-0.08%
2018/06/26	0	0.00	2	55.80	56.00	-2	6,129	-0.03%
2018/06/21	4	56.78	1	56.50	56.50	3	6,885	0.04%
2018/06/20	5	58.24	2	57.00	56.90	3	6,973	0.04%
2018/06/19	1	59.20	0	0.00	59.00	1	7,225	0.01%
2018/06/14	31	60.10	31	60.45	59.50	0	7,359	0.00%
2018/06/08	0	0.00	2	60.90	60.20	-2	7,373	-0.03%
2018/06/07	2	60.80	3	60.07	59.70	-1	7,417	-0.01%
2018/06/06	3	60.30	1	60.60	60.60	2	7,372	0.03%
2018/06/05	35	59.91	34	59.47	59.90	1	7,306	0.01%
2018/06/04	31.3	59.07	0	0.00	59.20	31.3	7,203	0.43%
2018/05/31	2	59.00	0	0.00	58.60	2	7,188	0.03%
2018/05/29	1	58.50	0	0.00	58.30	1	7,114	0.01%
2018/05/24	2.1	58.95	3	58.93	59.10	-0.9	7,129	-0.01%
2018/05/23	1	57.50	2	57.30	57.20	-1	7,063	-0.01%
2018/05/22	6	58.67	0	0.00	58.10	6	7,053	0.09%
2018/05/21	1	59.00	1	59.00	58.70	0	7,088	0.00%
2018/05/18	1	58.40	0	0.00	58.30	1	7,084	0.01%
2018/05/17	0	0.00	5	60.82	59.50	-5	7,133	-0.07%
2018/05/16	4	58.93	4	58.88	58.40	0	6,987	0.00%
2018/05/15	0	0.00	1	59.20	57.80	-1	7,014	-0.01%
2018/05/10	0	0.00	5	57.08	56.50	-5	7,105	-0.07%
2018/05/09	3	56.80	2	56.70	56.40	1	7,127	0.01%
2018/05/08	1	58.60	5	58.04	57.50	-4	7,379	-0.05%
2018/05/07	1	56.30	1	57.00	56.70	0	7,288	0.00%
2018/05/04	0	0.00	4	58.90	58.50	-4	7,268	-0.06%
2018/05/03	5	58.54	0	0.00	58.10	5	7,256	0.07%
2018/04/30	2	58.95	2	59.60	60.50	0	7,271	0.00%
2018/04/27	1	57.50	0	0.00	55.00	1	7,150	0.01%
2018/04/25	1	60.60	0	0.00	60.70	1	6,981	0.01%
2018/04/23	0	0.00	1	61.40	61.20	-1	7,046	-0.01%
2018/04/19	1	61.50	0	0.00	61.50	1	7,065	0.01%
2018/04/18	0	0.00	1	61.80	61.80	-1	7,038	-0.01%
2018/04/17	1	61.60	0	0.00	61.80	1	7,018	0.01%
2018/04/16	1	62.90	1	62.40	62.10	0	6,974	0.00%
2018/04/13	0	64.10	1	64.20	63.00	-1	6,967	-0.01%
2018/04/12	2	63.45	0	0.00	63.60	2	7,059	0.03%
2018/04/11	9	63.93	6	64.68	63.70	3	7,116	0.04%
2018/04/10	11	65.25	11	65.94	64.50	0	7,222	0.00%
2018/04/09	4	68.40	2	67.70	66.50	2	7,178	0.03%
2018/04/03	5	67.22	10	67.40	67.60	-5	7,098	-0.07%
2018/04/02	8	67.83	6	68.98	67.30	2	7,089	0.03%
2018/03/31	6	67.10	9	68.30	68.10	-3	6,997	-0.04%
2018/03/30	11	67.51	0	0.00	66.30	11	6,861	0.16%
2018/03/29	0.4	66.30	2	67.00	66.30	-1.7	6,865	-0.02%
2018/03/28	1	66.20	1	67.60	66.20	0	6,917	0.00%
2018/03/27	15.3	65.79	16	66.76	67.00	-0.8	7,085	-0.01%
2018/03/26	1	63.80	1	64.20	63.00	0	6,669	0.00%
2018/03/23	13	64.50	16	64.00	63.90	-3	6,718	-0.04%
2018/03/22	5	67.82	3	68.03	66.00	2	6,790	0.03%
2018/03/21	9	66.41	36	63.35	67.60	-27	6,851	-0.39%
2018/03/20	16	61.91	16	62.00	62.00	0	6,794	0.00%
2018/03/19	0	0.00	5	62.50	62.40	-5	6,891	-0.07%
2018/03/16	35	62.51	45	62.77	62.30	-10	6,897	-0.14%
2018/03/15	40	61.90	0	0.00	61.80	40	6,835	0.59%
2018/03/14	0	0.00	3	62.50	62.30	-3	6,820	-0.04%
2018/03/13	3	62.93	4	63.48	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	5	61.40	62.00	-5	6,802	-0.07%
2018/03/09	2	61.40	0	0.00	61.10	2	6,828	0.03%
2018/03/08	1	61.20	3	61.10	61.10	-2	6,825	-0.03%
2018/03/07	4	59.80	3	60.30	60.50	1	6,847	0.01%
2018/03/06	0	0.00	4	60.80	60.50	-4	6,860	-0.06%
2018/03/05	2	60.50	5	60.50	60.50	-3	6,887	-0.04%
2018/03/02	1	61.10	1	61.40	61.00	0	6,868	0.00%
2018/03/01	3	61.17	3.1	61.61	61.40	-0.1	6,871	0.00%
2018/02/27	9	61.87	2	61.00	61.00	7	6,895	0.10%
2018/02/26	11	62.87	1	62.20	62.20	10	6,970	0.14%
2018/02/23	7	62.97	5	62.74	62.50	2	7,025	0.03%
2018/02/22	1	62.00	3	62.20	62.00	-2	7,022	-0.03%
2018/02/21	3	62.30	5	62.50	63.00	-2	7,023	-0.03%
2018/02/12	1	60.30	0	0.00	59.90	1	6,981	0.01%
2018/02/09	13	58.92	12	59.56	60.00	1	7,002	0.01%
2018/02/08	1	62.10	0	0.00	62.10	1	6,923	0.01%
2018/02/07	1	63.40	0	0.00	63.50	1	6,972	0.01%
2018/02/06	1	62.00	0	0.00	62.30	1	6,922	0.01%
2018/02/05	2	68.55	1	68.40	68.60	1	6,841	0.01%
2018/01/31	3	72.93	1	72.40	71.00	2	6,891	0.03%
2018/01/30	2	71.10	6	71.33	71.40	-4	6,613	-0.06%
2018/01/26	0	0.00	2	68.80	69.30	-2	6,519	-0.03%
2018/01/25	0	0.00	1	70.00	68.60	-1	6,529	-0.02%
2018/01/24	7	69.50	0	0.00	69.20	7	6,512	0.11%
2018/01/22	1	71.10	0	0.00	71.20	1	6,471	0.02%
2018/01/19	1	71.50	0	0.00	71.10	1	6,489	0.02%
2018/01/17	2	73.15	1	72.90	73.00	1	6,488	0.02%
2018/01/15	1	72.00	0	0.00	71.80	1	6,461	0.02%
2018/01/12	1.5	71.00	2	71.15	71.30	-0.5	6,496	-0.01%
2018/01/11	1	70.70	0	0.00	70.20	1	6,582	0.02%
2018/01/10	2	71.50	3	71.40	70.80	-1	6,671	-0.01%
2018/01/09	1	72.00	3	72.87	72.30	-2	6,799	-0.03%
2018/01/08	2	72.50	0	0.00	72.00	2	6,845	0.03%
2018/01/05	1	75.80	1	75.50	75.20	0	6,877	0.00%
2018/01/04	1	76.20	5	75.90	75.60	-4	6,877	-0.06%
2018/01/03	0	0.00	1	74.30	74.20	-1	6,916	-0.01%