信昌電 (6173)-富邦-建國券商分點個股進出

台股 » 個股 » 信昌電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

信昌電

(6173)

可現股當沖

股價
46.60
漲跌
▼0.05
漲幅
-0.11%
成交量
426張
產業
上櫃電子零組件類股
516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

信昌電 (6173)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	3	46.70	46.65	-3	819	-0.37%
2024/05/14	2	46.60	0.1	46.55	46.55	1.9	823	0.23%
2024/05/13	1	46.40	6	46.36	46.30	-5	824	-0.61%
2024/05/10	0	0.00	3	46.97	46.85	-3	820	-0.37%
2024/05/09	0	0.00	1	48.15	47.20	-1	814	-0.12%
2024/05/08	0	0.00	2	48.20	47.85	-2	805	-0.25%
2024/05/07	0	0.00	6	47.40	47.80	-6	795	-0.75%
2024/05/06	22.2	50.51	8	50.26	48.05	14.2	770	1.84%
2024/05/03	6	47.74	4	49.05	49.05	2	593	0.34%
2024/04/26	0	0.00	2	43.40	43.50	-2	546	-0.37%
2024/04/23	0	0.00	2	42.90	42.95	-2	645	-0.31%
2024/04/17	0	0.00	3	43.80	43.70	-3	645	-0.46%
2024/04/15	3	45.47	0	0.00	45.30	3	642	0.47%
2024/04/12	0	0.00	1	46.10	46.05	-1	649	-0.15%
2024/04/08	1	48.15	1	47.65	47.20	0	648	0.00%
2024/04/02	6	47.20	3	47.33	47.30	3	628	0.48%
2024/04/01	2	47.20	1	46.35	47.75	1	612	0.16%
2024/03/29	1	45.50	1	46.40	45.40	0	559	0.00%
2024/03/25	2	45.55	17	45.56	45.50	-15	549	-2.73%
2024/03/22	0	0.00	0	44.80	44.90	0	572	0.00%
2024/03/20	0	0.00	40	45.29	45.10	-40	610	-6.55%
2024/03/18	0	0.00	3	44.18	44.65	-3	646	-0.46%
2024/03/15	0	0.00	1	44.25	44.15	-1	655	-0.15%
2024/03/13	17	44.60	0	0.00	44.45	17	676	2.51%
2024/03/12	0	0.00	1	45.35	45.30	-1	702	-0.14%
2024/03/11	0	44.90	0	0.00	44.80	0	716	0.00%
2024/03/08	20	45.05	0	0.00	44.65	20	736	2.72%
2024/03/07	22	45.62	0	0.00	45.40	22	765	2.88%
2024/03/06	0	0.00	12	46.50	46.50	-12	790	-1.52%
2024/03/05	12	45.58	1	45.75	46.10	11	871	1.26%
2024/03/04	0	0.00	0.1	46.00	46.00	-0.1	1,126	-0.01%
2024/02/29	1.1	46.66	12	46.51	46.70	-10.9	1,283	-0.85%
2024/02/27	3	45.30	3.3	46.27	45.35	-0.3	1,365	-0.02%
2024/02/23	1	45.80	0.1	46.40	45.70	0.9	1,373	0.07%
2024/02/22	0	0.00	0	46.90	46.60	0	1,372	0.00%
2024/02/21	1	46.40	5.9	46.58	46.30	-4.9	1,374	-0.36%
2024/02/20	0	47.40	4.8	46.71	46.40	-4.8	1,375	-0.35%
2024/02/19	0	0.00	0.2	46.57	46.80	-0.2	1,370	-0.02%
2024/02/16	0.1	46.45	5	46.50	46.50	-5	1,371	-0.36%
2024/02/15	1.2	45.79	0	0.00	45.75	1.2	1,375	0.09%
2024/02/05	4	44.94	0	0.00	44.60	4	1,376	0.29%
2024/01/31	5	45.60	0	0.00	45.60	5	1,407	0.36%
2024/01/30	0	0.00	2	46.10	46.05	-2	1,435	-0.14%
2024/01/26	1	45.70	3	45.70	45.70	-2	1,504	-0.13%
2024/01/25	11	46.80	0	0.00	46.50	11	1,555	0.71%
2024/01/24	2.3	47.64	6	47.78	47.10	-3.7	1,626	-0.23%
2024/01/23	3.9	47.21	24.5	47.12	47.30	-20.6	1,617	-1.27%
2024/01/22	0	0.00	10	46.71	46.45	-10	1,610	-0.62%
2024/01/19	2	47.16	0.3	47.20	46.85	1.7	1,606	0.11%
2024/01/18	14.7	46.93	1	47.15	47.60	13.7	1,585	0.87%
2024/01/17	8.3	47.08	7	47.36	46.50	1.3	1,555	0.08%
2024/01/16	0	0.00	5.1	45.75	45.80	-5.1	1,519	-0.33%
2024/01/15	0	0.00	2	46.53	46.70	-2	1,518	-0.13%
2024/01/12	2	45.50	0	45.85	45.35	2	1,517	0.13%
2024/01/10	1	45.80	0	0.00	45.65	1	1,519	0.07%
2024/01/09	1	45.90	0	0.00	45.85	1	1,522	0.07%
2024/01/08	1	46.85	0	0.00	46.25	1	1,517	0.07%
2024/01/04	7	47.07	0	0.00	46.90	7	1,513	0.46%
2024/01/03	9	47.75	0	0.00	47.60	9	1,511	0.60%
2024/01/02	8	48.50	0	0.00	48.60	8	1,503	0.53%
2023/12/28	0	0.00	3	49.00	49.20	-3	1,501	-0.20%
2023/12/27	9.1	49.03	2	49.55	49.05	7.1	1,500	0.47%
2023/12/25	2	48.90	0	0.00	48.65	2	1,499	0.13%
2023/12/22	1	48.95	0	0.00	48.90	1	1,501	0.07%
2023/12/21	1	49.60	0	0.00	49.30	1	1,499	0.07%
2023/12/20	2	49.53	0	0.00	49.45	2	1,499	0.13%
2023/12/19	2	49.15	0.1	49.45	49.45	1.9	1,497	0.13%
2023/12/18	2	50.80	1	51.00	50.60	1	1,478	0.07%
2023/12/15	1	52.70	0	0.00	52.00	1	1,487	0.07%
2023/12/14	0	0.00	1	52.70	52.60	-1	1,471	-0.07%
2023/12/13	1	50.90	0.2	50.90	50.80	0.8	1,446	0.06%
2023/12/12	0	51.50	0	0.00	50.80	0	1,445	0.00%
2023/12/11	1	51.80	0	0.00	51.80	1	1,438	0.07%
2023/12/08	0	0.00	2	51.60	51.70	-2	1,428	-0.14%
2023/12/07	4	52.80	1	51.90	51.90	3	1,423	0.21%
2023/12/06	4	51.95	1	51.80	51.90	3	1,407	0.21%
2023/12/05	2	52.00	5	52.06	52.10	-3	1,405	-0.21%
2023/12/04	1	53.80	2	53.00	53.00	-1	1,415	-0.07%
2023/12/01	9	54.36	7	54.51	54.60	2	1,404	0.14%
2023/11/30	3	55.13	3	55.00	54.50	0	1,446	0.00%
2023/11/29	36	55.23	37	55.19	54.80	-1	1,577	-0.06%
2023/11/28	15	50.88	64	50.84	52.50	-49	1,449	-3.38%
2023/11/27	5	49.54	5	49.22	49.00	0	1,337	0.00%
2023/11/24	32	49.35	31.1	49.21	48.55	1	1,305	0.07%
2023/11/23	0	47.45	0	0.00	46.90	0	1,220	0.00%
2023/11/22	0.3	46.95	0	0.00	47.15	0.3	1,265	0.02%
2023/11/21	0	0.00	1	46.70	46.70	-1	1,290	-0.08%
2023/11/20	2	46.00	0	0.00	46.10	2	1,291	0.15%
2023/11/16	1	45.70	0	0.00	45.75	1	1,299	0.08%
2023/11/15	1	45.60	0	0.00	45.60	1	1,304	0.08%
2023/11/14	31	45.20	0	0.00	45.35	31	1,317	2.35%
2023/11/13	22.1	45.75	0	0.00	45.75	22.1	1,326	1.66%
2023/11/09	5	47.31	0	0.00	47.30	5	1,330	0.38%
2023/11/08	0	0.00	2	48.60	48.30	-2	1,325	-0.15%
2023/11/07	6	48.50	0	0.00	48.05	6	1,311	0.46%
2023/11/06	0	0.00	8	48.30	48.40	-8	1,283	-0.62%
2023/11/03	3	47.73	11	48.21	48.10	-8	1,258	-0.64%
2023/11/02	7	47.69	4	47.18	46.85	3	1,214	0.25%
2023/11/01	18	46.68	5	46.43	45.75	13	1,159	1.12%
2023/10/30	5	45.40	5	45.30	45.00	0	1,085	0.00%
2023/10/26	1	44.70	1	44.45	44.20	0	1,088	0.00%
2023/10/18	1	44.70	1	43.65	43.60	0	1,101	0.00%
2023/10/17	1	45.15	1	45.65	44.70	0	1,102	0.00%
2023/10/16	1	44.80	1	45.35	45.00	0	1,114	0.00%
2023/10/13	0	0.00	1	45.15	45.05	-1	1,124	-0.09%
2023/10/06	0	44.60	0	0.00	44.60	0	1,134	0.00%
2023/10/05	1	45.35	1	44.85	44.85	0	1,140	0.00%
2023/10/04	2	44.25	1	45.00	45.00	1	1,142	0.09%
2023/10/03	2	45.80	0	0.00	45.65	2	1,147	0.17%
2023/10/02	1	46.30	0	0.00	46.30	1	1,151	0.09%
2023/09/28	0	0.00	4	45.45	45.75	-4	1,156	-0.35%
2023/09/21	1	45.50	0	0.00	45.60	1	1,187	0.08%
2023/09/20	2	47.50	0	0.00	46.65	2	1,178	0.17%
2023/09/19	1	48.70	0	0.00	48.50	1	1,160	0.09%
2023/09/18	0	0.00	0	49.30	50.10	0	1,146	0.00%
2023/09/15	1	49.10	1	49.35	49.15	0	1,141	0.00%
2023/09/14	0	0.00	9.3	49.23	49.35	-9.3	1,138	-0.82%
2023/09/13	0	0.00	3	49.03	48.70	-3	1,137	-0.26%
2023/09/12	0	0.00	8	49.02	48.70	-8	1,173	-0.68%
2023/09/11	1	48.30	3	49.07	48.10	-2	1,207	-0.17%
2023/09/08	1	50.10	2.1	49.63	49.75	-1.1	1,202	-0.09%
2023/09/07	8	50.30	18.2	50.68	50.20	-10.2	1,190	-0.85%
2023/09/06	6	51.02	4	51.10	51.10	2	1,165	0.17%
2023/09/05	9	52.58	25.8	52.06	52.10	-16.8	1,139	-1.47%
2023/09/04	71.8	54.27	48.2	52.73	51.80	23.6	1,068	2.21%
2023/09/01	39.7	51.24	33	51.65	51.10	6.7	852	0.79%
2023/08/31	6	47.20	1	47.20	47.25	5	722	0.69%
2023/08/30	0	0.00	20	46.50	46.50	-20	726	-2.75%
2023/08/29	18	45.73	21	46.20	46.15	-3	732	-0.41%
2023/08/28	34	45.69	6	46.88	45.55	28	721	3.88%
2023/08/23	2	44.30	1	44.10	44.30	1	644	0.16%
2023/08/21	0	0.00	2	43.25	43.60	-2	635	-0.31%
2023/08/18	0	0.00	2	43.85	43.85	-2	634	-0.32%
2023/08/17	0	0.00	4	43.08	43.70	-4	623	-0.64%
2023/08/16	0	0.00	6	42.84	42.75	-6	614	-0.98%
2023/08/15	3	42.40	8	42.47	42.25	-5	621	-0.80%
2023/08/14	0	0.00	2	41.45	41.40	-2	626	-0.32%
2023/08/11	0	0.00	1	41.55	41.40	-1	627	-0.16%
2023/08/08	1	40.55	0	0.00	40.90	1	640	0.16%
2023/08/07	0	0.00	4	40.55	40.70	-4	653	-0.61%
2023/08/04	0	0.00	1	40.35	40.25	-1	667	-0.15%
2023/08/02	1	39.90	0	0.00	39.90	1	703	0.14%
2023/08/01	1	40.45	0	0.00	40.40	1	825	0.12%
2023/07/28	0	0.00	1	40.85	40.80	-1	849	-0.12%
2023/07/26	1	40.20	4	39.69	39.60	-3	843	-0.36%
2023/07/25	0	0.00	2	40.05	40.20	-2	837	-0.24%
2023/07/24	3	40.17	0	0.00	39.90	3	833	0.36%
2023/07/19	10	43.05	3	42.90	42.20	7	819	0.85%
2023/07/17	7	44.20	2	44.43	44.50	5	799	0.63%
2023/07/05	0	0.00	31	44.25	44.30	-31	823	-3.76%
2023/07/03	0	0.00	1	43.70	43.30	-1	788	-0.13%
2023/06/29	0	0.00	6	43.47	43.40	-6	790	-0.76%
2023/06/26	1	42.95	0	0.00	42.95	1	783	0.13%
2023/06/20	2	43.10	0	0.00	43.00	2	779	0.26%
2023/06/19	1	43.50	0	0.00	43.50	1	775	0.13%
2023/06/16	10	44.45	5	45.51	43.95	5	773	0.65%
2023/06/15	11	43.93	8	44.28	44.85	3	731	0.41%
2023/06/12	1	41.65	1	41.50	41.55	0	685	0.00%
2023/06/08	2	42.60	3	42.50	42.15	-1	683	-0.15%
2023/06/06	0	0.00	7	43.10	42.90	-7	693	-1.01%
2023/06/05	0	0.00	2	44.18	44.00	-2	692	-0.29%
2023/06/02	1	43.50	0	0.00	44.00	1	679	0.15%
2023/05/29	0	0.00	1	43.30	43.30	-1	677	-0.15%
2023/05/26	0	0.00	1	43.05	42.50	-1	686	-0.15%
2023/05/25	1	43.05	2	43.05	42.90	-1	692	-0.14%
2023/05/23	0	0.00	3	43.30	43.05	-3	703	-0.43%
2023/05/19	1	42.88	8	42.78	42.55	-7	771	-0.91%
2023/05/18	1	42.75	3	42.80	42.70	-2	808	-0.25%
2023/05/17	1	42.05	1	41.85	42.05	0	795	0.00%
2023/05/16	7	41.61	7	41.99	42.00	0	797	0.00%
2023/05/15	0	0.00	3	40.62	40.60	-3	787	-0.38%
2023/05/12	2	41.60	0	0.00	41.60	2	786	0.25%
2023/05/11	4	41.41	0	0.00	41.10	4	780	0.51%
2023/05/10	3	43.00	5	42.76	42.60	-2	767	-0.26%
2023/05/09	10	42.97	6	42.86	42.45	4	755	0.53%
2023/05/08	27	44.14	14	43.73	43.50	13	725	1.79%
2023/05/05	0	0.00	5.9	42.00	42.00	-5.9	618	-0.95%
2023/04/19	6	40.82	0	0.00	40.40	6	630	0.95%
2023/04/13	2	42.30	2	42.00	41.25	0	614	0.00%
2023/04/12	0	0.00	1	41.65	41.85	-1	589	-0.17%
2023/04/11	0	0.00	6	40.77	40.90	-6	571	-1.05%
2023/04/10	0	0.00	3.1	41.12	40.35	-3.1	567	-0.55%
2023/03/30	1	38.60	0.1	39.45	38.70	0.9	536	0.17%
2023/03/27	0	39.75	0	0.00	39.30	0	543	0.00%
2023/03/24	0	0.00	100	39.58	39.55	-100	544	-18.37%
2023/03/22	3	39.60	6	39.59	39.55	-3	547	-0.55%
2023/03/21	3	39.30	60	39.10	39.40	-57	547	-10.41%
2023/03/20	3	38.93	0	0.00	38.85	3	548	0.55%
2023/03/17	1	38.60	5	38.78	39.35	-4	548	-0.73%
2023/03/15	3	39.05	0	0.00	39.00	3	556	0.54%
2023/03/14	3	38.95	0	0.00	38.95	3	556	0.54%
2023/03/13	0	38.90	0	0.00	39.50	0	555	0.00%
2023/03/10	12	40.79	2	41.00	39.50	10	553	1.81%
2023/03/09	4	41.65	10	42.02	41.70	-6	542	-1.11%
2023/03/08	2	42.85	0	0.00	42.15	2	537	0.37%
2023/03/07	1	42.15	4	42.28	42.15	-3	531	-0.56%
2023/03/03	18	41.68	0	0.00	41.50	18	517	3.48%
2023/03/02	0	0.00	1	41.75	41.75	-1	504	-0.20%
2023/03/01	30	42.06	2	42.35	42.05	28	503	5.56%
2023/02/24	2	42.75	0	0.00	42.85	2	498	0.40%
2023/02/23	10	43.00	0	0.00	42.90	10	483	2.07%
2023/02/22	10	42.10	1	42.75	42.55	9	473	1.90%
2023/02/21	11	42.51	1.4	42.79	43.05	9.6	469	2.05%
2023/02/20	71	42.63	2.1	42.31	43.05	68.9	457	15.07%
2023/02/17	29.1	42.25	28	42.76	43.00	1.1	439	0.24%
2023/02/16	37	40.93	38	41.26	41.05	-1	379	-0.26%
2023/02/14	4.1	39.04	2	39.05	39.00	2.1	329	0.64%
2023/02/13	0	0.00	1	37.35	37.65	-1	324	-0.31%
2023/02/07	1	38.15	0.3	38.09	38.35	0.7	327	0.22%
2023/02/06	0.1	38.50	1	38.30	38.30	-0.9	336	-0.27%
2023/02/03	1.2	39.46	11	39.81	39.05	-9.8	337	-2.90%
2023/02/02	0	0.00	17.3	38.65	38.90	-17.3	331	-5.22%
2023/02/01	15.1	37.62	7	37.51	38.40	8.1	311	2.59%
2023/01/31	0.1	35.70	4	35.85	36.30	-3.9	288	-1.35%
2023/01/30	0.3	34.60	0	0.00	34.45	0.3	281	0.11%
2023/01/13	0.1	34.60	0	0.00	34.25	0.1	279	0.02%
2023/01/12	0.4	35.07	0	0.00	34.90	0.4	279	0.14%
2023/01/10	1	34.65	0	0.00	34.65	1	280	0.36%
2023/01/09	0	0.00	3	35.20	35.20	-3	285	-1.05%
2022/12/29	0	0.00	16	33.80	34.00	-16	292	-5.47%
2022/12/28	2	33.80	0	0.00	33.90	2	292	0.68%
2022/12/26	2	34.45	9	34.50	34.20	-7	294	-2.38%
2022/12/21	0	0.00	3	34.18	34.85	-3	298	-1.00%
2022/12/20	0	0.00	1	35.20	33.85	-1	294	-0.34%
2022/12/19	1	34.85	0	0.00	35.05	1	296	0.34%
2022/12/15	1	36.00	5	36.45	36.00	-4	295	-1.35%
2022/12/07	7	35.03	0	0.00	35.90	7	278	2.51%
2022/12/06	0	0.00	2	36.50	35.70	-2	278	-0.72%
2022/12/05	0	0.00	9	37.61	37.35	-9	280	-3.21%
2022/11/29	2	34.15	0	0.00	35.00	2	271	0.74%
2022/11/18	2	34.88	0	0.00	34.65	2	278	0.72%
2022/11/17	0	0.00	1	35.30	35.30	-1	276	-0.36%
2022/11/14	0	0.00	1	34.10	34.25	-1	273	-0.37%
2022/11/11	2	34.08	0	0.00	33.80	2	274	0.73%
2022/11/09	1	34.40	0	0.00	34.00	1	282	0.35%
2022/11/08	1	33.75	2	33.98	33.30	-1	279	-0.36%
2022/11/02	3	32.35	1	32.40	32.95	2	271	0.74%
2022/10/25	0	0.00	1	31.35	31.00	-1	239	-0.42%
2022/10/21	0	0.00	2	31.60	31.40	-2	237	-0.84%
2022/10/19	0	0.00	2	32.80	32.20	-2	237	-0.84%
2022/10/18	0	0.00	4	32.60	32.50	-4	236	-1.69%
2022/10/14	1	32.90	0	0.00	32.80	1	235	0.42%
2022/10/12	0	0.00	1	33.90	33.85	-1	232	-0.43%
2022/10/11	0	0.00	1	34.85	34.45	-1	234	-0.43%
2022/10/06	5	36.50	0	0.00	36.45	5	244	2.05%
2022/10/05	1	37.35	0	0.00	36.55	1	250	0.40%
2022/10/04	1	36.60	0	0.00	36.70	1	254	0.39%
2022/09/30	1	35.70	0	0.00	36.00	1	275	0.36%
2022/09/29	1	35.50	0	0.00	36.30	1	273	0.37%
2022/09/20	0	0.00	1	40.10	40.05	-1	292	-0.34%
2022/09/19	0	0.00	1	40.05	40.05	-1	294	-0.34%
2022/09/15	2	42.15	0	0.00	41.45	2	296	0.68%
2022/09/13	2	41.90	0	0.00	41.60	2	298	0.67%
2022/09/12	1	41.70	0	0.00	41.50	1	299	0.33%
2022/08/24	3	40.45	0	0.00	40.15	3	305	0.98%
2022/08/23	0	0.00	10.4	39.98	40.45	-10.4	306	-3.40%
2022/08/18	0	0.00	0	41.50	41.50	0	302	0.00%
2022/08/17	0	0.00	3	41.00	41.10	-3	300	-1.00%
2022/08/16	3	40.20	0	0.00	40.35	3	295	1.01%
2022/08/04	0	0.00	4	36.80	37.30	-4	291	-1.37%
2022/08/02	0	0.00	2	38.35	38.45	-2	292	-0.68%
2022/07/22	3	40.60	0	0.00	40.40	3	306	0.98%
2022/07/18	1	39.10	1	39.00	39.25	0	307	0.00%
2022/07/12	0	36.70	0	0.00	36.35	0	292	0.00%
2022/07/11	10	39.16	1	38.50	38.65	9	289	3.11%
2022/07/08	1	41.10	1	41.30	41.40	0	276	0.00%
2022/07/07	1	39.30	0	0.00	40.15	1	269	0.37%
2022/06/28	5	42.20	0	0.00	42.35	5	256	1.95%
2022/06/23	0	0.00	8	41.73	41.60	-8	261	-3.06%
2022/06/17	0	0.00	1	43.25	43.75	-1	256	-0.39%
2022/06/13	0	0.00	2	46.60	46.60	-2	252	-0.79%
2022/06/10	0	0.00	2	48.95	48.95	-2	248	-0.80%
2022/06/09	5	49.40	1	49.35	49.45	4	249	1.61%
2022/06/07	1	50.80	2	50.80	50.00	-1	251	-0.40%
2022/06/02	0	0.00	3	50.60	50.30	-3	261	-1.15%
2022/05/30	0	0.00	1	49.30	49.85	-1	271	-0.37%
2022/05/24	0	0.00	1	48.80	47.60	-1	283	-0.35%
2022/05/17	0	0.00	2	49.28	49.25	-2	328	-0.61%
2022/05/13	0	0.00	2	47.65	48.00	-2	333	-0.60%
2022/05/09	1	48.05	0	0.00	48.00	1	336	0.30%
2022/05/06	5	49.50	0	0.00	49.55	5	335	1.49%
2022/05/05	1	51.00	1	50.80	50.30	0	336	0.00%
2022/04/25	6	50.28	0	0.00	50.30	6	358	1.67%
2022/04/20	1	51.30	0	0.00	51.50	1	372	0.27%
2022/04/12	1	52.00	1	51.90	51.30	0	527	0.00%
2022/04/01	1	55.10	0	0.00	55.30	1	698	0.14%
2022/03/31	0	56.70	0	0.00	55.50	0	706	0.00%
2022/03/30	0	0.00	5	56.60	56.40	-5	708	-0.71%
2022/03/24	1	55.70	0	0.00	55.90	1	714	0.14%
2022/03/22	0	0.00	3	55.67	55.40	-3	718	-0.42%
2022/03/21	20	55.00	0	0.00	55.40	20	721	2.77%
2022/03/18	0	0.00	2	55.00	54.90	-2	726	-0.28%
2022/03/16	1	53.50	0	0.00	53.40	1	727	0.14%
2022/03/15	2	53.30	0	0.00	53.40	2	731	0.27%
2022/03/14	2	54.30	0	0.00	54.30	2	738	0.27%
2022/03/11	0	0.00	1	54.30	54.30	-1	749	-0.13%
2022/03/09	5	53.80	0	0.00	53.90	5	760	0.66%
2022/03/08	0	0.00	2	54.50	53.40	-2	773	-0.26%
2022/03/07	5	54.90	0	0.00	55.10	5	781	0.64%
2022/03/04	0	0.00	1	56.90	56.70	-1	793	-0.13%
2022/03/02	1	56.80	2	56.65	57.30	-1	836	-0.12%
2022/03/01	3	56.93	0	0.00	57.10	3	859	0.35%
2022/02/25	1	56.10	1	56.00	55.90	0	889	0.00%
2022/02/24	8	56.08	2	55.90	55.60	6	971	0.62%
2022/02/23	0	0.00	1	56.80	57.20	-1	998	-0.10%
2022/02/22	3	57.17	0	0.00	56.80	3	1,033	0.29%
2022/02/17	1	58.80	2	58.10	57.60	-1	1,208	-0.08%
2022/02/16	0	0.00	4	58.20	57.90	-4	1,210	-0.33%
2022/02/14	0	0.00	3	56.47	56.60	-3	1,224	-0.24%
2022/02/11	0	58.00	0	0.00	57.40	0	1,234	0.00%
2022/02/10	0.2	58.27	3	57.40	57.80	-2.8	1,253	-0.22%
2022/02/09	0	0.00	6	57.35	57.80	-6	1,272	-0.47%
2022/02/08	4	56.98	0	57.20	57.20	4	1,295	0.31%
2022/02/07	5	55.74	0	0.00	56.30	5	1,410	0.35%
2022/01/26	5	55.00	3	54.80	55.00	2	1,497	0.13%
2022/01/25	1	54.50	0	0.00	54.30	1	1,503	0.07%
2022/01/24	3	55.30	0	0.00	55.40	3	1,505	0.20%
2022/01/20	1	56.80	0	0.00	57.10	1	1,516	0.07%
2022/01/19	1	57.10	0	0.00	56.90	1	1,518	0.07%
2022/01/18	2	58.30	7	57.29	57.40	-5	1,519	-0.33%
2022/01/17	5	56.98	0	0.00	57.20	5	1,509	0.33%
2022/01/14	1	55.80	2	55.75	55.80	-1	1,507	-0.07%
2022/01/13	4.1	56.81	1	56.90	56.80	3.1	1,500	0.21%
2022/01/12	4	56.75	1	57.00	56.50	3	1,500	0.20%
2022/01/11	8	57.35	1	58.10	57.40	7	1,491	0.47%
2022/01/10	1	58.60	0	0.00	58.40	1	1,478	0.07%
2022/01/07	18	59.37	41	59.20	59.20	-23	1,465	-1.57%
2022/01/06	18	61.73	2	61.65	61.70	16	1,436	1.11%
2022/01/05	16	63.58	7	63.77	63.80	9	1,418	0.63%
2022/01/04	53	63.18	50.1	64.51	65.00	2.9	1,372	0.21%
2022/01/03	0.1	61.63	3	62.27	62.00	-2.9	1,237	-0.23%
2021/12/29	0	0.00	2	60.50	60.60	-2	1,212	-0.16%
2021/12/28	2	60.70	1	61.40	60.60	1	1,219	0.08%
2021/12/24	3	60.33	2	60.25	60.00	1	1,239	0.08%
2021/12/23	0	0.00	5	61.00	60.50	-5	1,239	-0.40%
2021/12/22	1	60.60	1	60.40	60.40	0	1,251	0.00%
2021/12/17	2	59.80	1	59.60	59.20	1	1,251	0.08%
2021/12/16	1	60.20	0	0.00	59.80	1	1,250	0.08%
2021/12/15	3	59.70	5	60.20	59.60	-2	1,253	-0.16%
2021/12/14	6	59.02	1	58.80	58.80	5	1,251	0.40%
2021/12/13	1	60.30	0	0.00	60.20	1	1,246	0.08%
2021/12/10	5	59.80	2	60.00	59.80	3	1,251	0.24%
2021/12/09	4	60.85	0	0.00	60.70	4	1,248	0.32%
2021/12/08	2	60.80	5	61.50	60.50	-3	1,248	-0.24%
2021/12/07	5	61.00	2	60.80	61.20	3	1,242	0.24%
2021/12/06	0	0.00	1	62.00	61.90	-1	1,235	-0.08%
2021/12/03	2	62.45	1	62.30	62.20	1	1,241	0.08%
2021/12/02	0	0.00	3	62.50	61.80	-3	1,243	-0.24%
2021/12/01	0	0.00	21	62.65	62.80	-21	1,240	-1.69%
2021/11/30	10	62.50	0	0.00	61.60	10	1,238	0.81%
2021/11/29	1	60.00	0	0.00	61.30	1	1,231	0.08%
2021/11/26	6	61.92	6	61.88	61.10	0	1,223	0.00%
2021/11/25	3	63.30	1	63.50	63.00	2	1,203	0.17%
2021/11/24	7	63.06	5	62.74	63.50	2	1,184	0.17%
2021/11/23	7	64.14	13	63.75	63.00	-6	1,170	-0.51%
2021/11/22	4.2	62.62	5	62.82	62.90	-0.8	1,099	-0.08%
2021/11/19	4	62.73	17	62.22	62.80	-13	1,081	-1.20%
2021/11/18	31	62.75	21	62.26	63.00	10	1,053	0.95%
2021/11/17	7	61.04	10	60.77	61.10	-3	959	-0.31%
2021/11/16	9	59.84	2	59.60	59.50	7	923	0.76%
2021/11/15	3	58.87	0	0.00	59.10	3	935	0.32%
2021/11/12	3	58.47	4	58.30	57.90	-1	941	-0.11%
2021/11/11	2.1	58.60	2	58.75	58.60	0.1	961	0.01%
2021/11/10	2	58.40	3	58.40	58.30	-1	976	-0.10%
2021/11/09	7	58.06	6	58.60	58.20	1	999	0.10%
2021/11/08	8	57.91	3	57.80	57.60	5	992	0.50%
2021/11/05	1	58.50	0	0.00	59.70	1	995	0.10%
2021/11/04	22	60.30	33	59.81	60.20	-11	994	-1.11%
2021/11/03	7	57.49	9	57.68	58.50	-2	913	-0.22%
2021/11/01	1	54.40	0	0.00	54.50	1	860	0.12%
2021/10/29	0	0.00	5.2	54.37	54.20	-5.2	874	-0.60%
2021/10/28	0	0.00	1	54.80	54.60	-1	891	-0.11%
2021/10/26	1	53.80	5	54.30	53.50	-4	930	-0.43%
2021/10/25	1	53.00	2	52.95	54.00	-1	966	-0.10%
2021/10/22	1	52.80	0	0.00	53.00	1	1,066	0.09%
2021/10/19	1	52.90	0	0.00	52.70	1	1,527	0.07%
2021/10/15	0	0.00	1	52.20	52.30	-1	2,067	-0.05%
2021/10/12	0	0.00	1	52.10	51.70	-1	2,368	-0.04%
2021/10/08	0.2	53.50	1	52.90	53.20	-0.8	2,434	-0.03%
2021/10/07	1	52.30	1	52.20	52.60	0	2,540	0.00%
2021/10/06	7	51.13	2	51.45	51.00	5	2,799	0.18%
2021/10/05	2	51.25	0	0.00	52.70	2	2,864	0.07%
2021/10/04	11	51.29	11	51.42	51.30	0	2,966	0.00%
2021/10/01	6	53.47	5	52.80	53.10	1	3,071	0.03%
2021/09/29	5	55.40	70	55.40	55.00	-65	3,480	-1.87%
2021/09/24	0	0.00	2	57.60	57.60	-2	3,579	-0.06%
2021/09/23	2	56.55	0	0.00	56.50	2	3,648	0.05%
2021/09/22	1	56.30	0	0.00	56.20	1	3,719	0.03%
2021/09/17	1	57.00	0	0.00	57.50	1	3,722	0.03%
2021/09/15	6	57.73	0	0.00	56.80	6	3,742	0.16%
2021/09/14	2	58.30	1	58.20	58.00	1	3,751	0.03%
2021/09/13	0	0.00	6	58.52	58.20	-6	3,767	-0.16%
2021/09/10	3	59.10	3	58.77	58.80	0	3,796	0.00%
2021/09/06	6	59.03	1	60.00	58.40	5	3,978	0.13%
2021/09/03	15	60.03	0	0.00	59.70	15	3,978	0.38%
2021/09/02	0.1	60.90	1	60.30	60.30	-0.9	3,981	-0.02%
2021/09/01	0	0.00	9	61.34	61.60	-9	3,991	-0.23%
2021/08/31	0	0.00	1	60.10	60.40	-1	3,992	-0.03%
2021/08/30	0	0.00	2	60.40	60.40	-2	4,001	-0.05%
2021/08/27	5	60.82	7	61.00	60.30	-2	4,006	-0.05%
2021/08/26	6	59.87	5	61.00	59.90	1	4,001	0.02%
2021/08/24	2	59.45	2	59.30	58.40	0	4,012	0.00%
2021/08/23	3	59.03	3	58.90	59.30	0	4,022	0.00%
2021/08/20	2	56.90	5	56.70	57.20	-3	4,038	-0.07%
2021/08/19	6	56.78	2	59.00	56.60	4	4,035	0.10%
2021/08/18	1	57.50	1	59.10	60.00	0	4,028	0.00%
2021/08/17	6	58.80	3	59.27	57.70	3	4,060	0.07%
2021/08/16	1	60.10	7	60.70	59.70	-6	4,066	-0.15%
2021/08/11	5	64.48	0	0.00	64.00	5	4,100	0.12%
2021/08/10	0	0.00	1	65.50	64.70	-1	4,126	-0.02%
2021/08/09	7	66.63	0	0.00	66.10	7	4,149	0.17%
2021/08/06	3	68.67	2	69.05	68.50	1	4,176	0.02%
2021/08/04	2	69.45	4	69.08	68.70	-2	4,234	-0.05%
2021/08/03	7	69.07	3	69.63	69.10	4	4,274	0.09%
2021/08/02	2	68.20	0	0.00	68.70	2	4,283	0.05%
2021/07/30	0	0.00	1	68.60	67.80	-1	4,328	-0.02%
2021/07/29	8	68.96	6	68.50	68.50	2	4,329	0.05%
2021/07/28	40	69.31	35	69.87	68.50	5	4,320	0.12%
2021/07/27	51	74.32	15	73.80	73.40	36	4,285	0.84%
2021/07/26	8	76.64	24	76.00	75.90	-16	4,256	-0.38%
2021/07/23	54.1	75.45	10	77.77	74.30	44.1	4,235	1.04%
2021/07/22	60.1	79.61	58	79.26	79.20	2.1	4,227	0.05%
2021/07/21	6	74.20	0	0.00	73.10	6	3,804	0.16%
2021/07/20	8	74.18	2	73.35	73.30	6	3,772	0.16%
2021/07/19	14	75.54	12.2	74.67	76.00	1.8	3,730	0.05%
2021/07/16	8	72.19	16	72.79	73.90	-8	3,668	-0.22%
2021/07/15	12	72.88	9	72.67	72.20	3	3,629	0.08%
2021/07/14	8.2	73.00	48	72.29	72.80	-39.8	3,654	-1.09%
2021/07/13	24	75.53	29	75.06	74.30	-5	3,585	-0.14%
2021/07/12	12	72.73	8	72.76	72.70	4	3,359	0.12%
2021/07/09	4	72.70	6	72.47	72.20	-2	3,319	-0.06%
2021/07/08	14	71.98	6	71.82	71.80	8	3,293	0.24%
2021/07/07	14	71.24	10	71.52	71.60	4	3,311	0.12%
2021/07/06	12	68.09	25	68.12	68.90	-13	3,143	-0.41%
2021/07/05	6	66.75	8	66.70	66.70	-2	3,269	-0.06%
2021/07/02	1	65.30	0	0.00	65.60	1	3,549	0.03%
2021/07/01	21	67.90	19	65.97	65.70	2	3,642	0.05%
2021/06/30	8	66.66	20	68.74	69.00	-12	3,678	-0.33%
2021/06/29	12	66.76	6	65.33	65.10	6	3,644	0.16%
2021/06/25	3	64.43	0	0.00	64.20	3	3,629	0.08%
2021/06/22	0	0.00	1	63.40	62.60	-1	3,713	-0.03%
2021/06/21	3	63.07	2	62.65	62.60	1	3,716	0.03%
2021/06/18	23	65.71	27	65.31	65.30	-4	3,751	-0.11%
2021/06/17	8	66.63	12	65.85	66.80	-4	3,826	-0.10%
2021/06/16	19	63.12	20	63.49	63.70	-1	3,748	-0.03%
2021/06/15	4	63.13	4	63.50	63.40	0	3,738	0.00%
2021/06/11	2	61.70	1	62.20	61.50	1	3,713	0.03%
2021/06/10	0	0.00	9	62.07	62.00	-9	3,757	-0.24%
2021/06/09	1	62.00	4	61.88	61.40	-3	3,761	-0.08%
2021/06/08	2	61.25	9	61.33	61.60	-7	3,768	-0.19%
2021/06/07	5	60.00	0	0.00	60.40	5	3,826	0.13%
2021/06/04	6	60.73	1	60.60	60.40	5	3,827	0.13%
2021/06/03	3	61.43	0	0.00	61.40	3	3,851	0.08%
2021/06/02	9	61.12	0	0.00	61.00	9	3,858	0.23%
2021/06/01	0	0.00	1	62.30	62.50	-1	3,853	-0.03%
2021/05/28	4	61.55	7	61.73	61.40	-3	3,872	-0.08%
2021/05/27	8	60.38	0	0.00	60.40	8	3,865	0.21%
2021/05/26	11	60.03	10	60.45	60.80	1	3,871	0.03%
2021/05/25	3	60.57	9	60.61	61.10	-6	3,874	-0.15%
2021/05/24	0	0.00	25	58.04	58.00	-25	3,878	-0.64%
2021/05/21	3	59.10	1	58.80	58.70	2	3,914	0.05%
2021/05/20	1	58.20	4	57.98	57.50	-3	4,001	-0.07%
2021/05/19	6	57.23	1	56.70	58.40	5	4,066	0.12%
2021/05/18	13	55.61	6	55.18	56.70	7	4,058	0.17%
2021/05/17	2	53.10	9	52.21	51.60	-7	4,088	-0.17%
2021/05/14	2	59.15	25	57.19	57.10	-23	4,057	-0.57%
2021/05/13	7	58.43	4	56.05	56.90	3	4,011	0.07%
2021/05/12	11	58.63	7	59.31	57.50	4	3,990	0.10%
2021/05/11	3	63.63	12	64.19	62.00	-9	3,935	-0.23%
2021/05/10	5	67.50	5	67.26	67.30	0	3,897	0.00%
2021/05/07	3	67.60	1	69.30	69.00	2	3,889	0.05%
2021/05/06	1	65.70	0	0.00	65.90	1	3,840	0.03%
2021/05/05	2	66.40	0	0.00	65.60	2	3,817	0.05%
2021/05/04	8	67.35	4	68.03	67.50	4	3,813	0.10%
2021/05/03	3	70.30	3	69.27	68.80	0	3,789	0.00%
2021/04/29	18	73.58	14	74.31	73.20	4	3,743	0.11%
2021/04/28	68	73.50	75	73.77	74.20	-7	3,688	-0.19%
2021/04/27	4	69.25	6	70.57	71.20	-2	3,497	-0.06%
2021/04/26	3	69.03	2	69.15	69.00	1	3,456	0.03%
2021/04/23	4	69.13	3	69.23	68.80	1	3,462	0.03%
2021/04/22	8	69.25	19	71.08	68.50	-11	3,473	-0.32%
2021/04/21	4	72.40	15	72.86	71.80	-11	3,441	-0.32%
2021/04/20	24	72.91	5	72.20	73.20	19	3,452	0.55%
2021/04/19	2	70.70	13	70.98	70.30	-11	3,435	-0.32%
2021/04/16	2	70.10	3	70.30	69.70	-1	3,654	-0.03%
2021/04/15	1	70.00	0	0.00	70.60	1	3,737	0.03%
2021/04/14	20.1	70.76	13	69.11	69.60	7.1	3,748	0.19%
2021/04/13	11.1	73.12	15	73.15	70.60	-4	3,731	-0.11%
2021/04/12	34	76.69	66	76.86	74.90	-32	3,660	-0.87%
2021/04/09	44	74.44	57	74.56	74.80	-13	3,529	-0.37%
2021/04/08	88	73.55	59.7	72.26	74.50	28.3	3,342	0.85%
2021/04/07	33	69.88	63.2	69.42	70.30	-30.2	3,081	-0.98%
2021/04/06	47	69.93	66	69.38	69.90	-19	3,078	-0.62%
2021/04/01	4	67.60	1	68.20	68.20	3	3,004	0.10%
2021/03/31	7	67.54	10	67.55	67.40	-3	3,007	-0.10%
2021/03/30	7	68.01	3	68.20	68.00	4	3,170	0.13%
2021/03/29	6.2	67.65	2	67.50	68.00	4.2	3,158	0.13%
2021/03/26	1	66.90	0	0.00	67.10	1	3,138	0.03%
2021/03/25	2	66.10	1	66.20	65.80	1	3,161	0.03%
2021/03/23	1	67.70	1	67.10	67.60	0	3,249	0.00%
2021/03/22	1	66.70	11	67.19	68.20	-10	3,243	-0.31%
2021/03/19	5	65.00	1	65.10	65.00	4	3,258	0.12%
2021/03/18	2	65.85	1	66.20	65.70	1	3,367	0.03%
2021/03/17	7	65.77	5	66.30	65.90	2	3,615	0.06%
2021/03/16	0	66.10	3	66.57	66.00	-3	3,957	-0.08%
2021/03/15	3	64.30	5	65.20	65.30	-2	4,366	-0.05%
2021/03/12	2	64.45	2	64.70	64.80	0	4,388	0.00%
2021/03/11	6	65.75	2	65.75	65.10	4	4,451	0.09%
2021/03/10	1	63.50	0	0.00	63.20	1	4,422	0.02%
2021/03/09	1	63.20	0	0.00	63.30	1	4,489	0.02%
2021/03/08	0	0.00	5	64.54	64.50	-5	4,512	-0.11%
2021/03/05	0	0.00	3	66.60	66.40	-3	4,685	-0.06%
2021/03/04	1	68.00	0	0.00	66.30	1	4,720	0.02%
2021/03/02	6	67.92	0	0.00	65.50	6	4,733	0.13%
2021/02/26	2	66.85	2	67.00	67.00	0	4,836	0.00%
2021/02/25	0	0.00	2	68.40	67.90	-2	4,996	-0.04%
2021/02/24	3	67.60	3	67.40	67.40	0	5,040	0.00%
2021/02/23	13	69.15	31	68.91	69.00	-18	5,273	-0.34%
2021/02/22	26	68.88	1.3	68.91	69.00	24.7	5,389	0.46%
2021/02/19	4	66.80	1	66.00	67.00	3	5,353	0.06%
2021/02/18	11	64.59	4	64.58	64.80	7	5,343	0.13%
2021/02/17	2	65.75	8	63.34	64.50	-6	5,434	-0.11%
2021/02/04	1	61.80	0	0.00	60.90	1	5,622	0.02%
2021/02/03	0	0.00	2	60.95	60.40	-2	6,063	-0.03%
2021/02/02	1	61.10	0	0.00	60.90	1	6,240	0.02%
2021/02/01	2	59.35	1	59.30	59.90	1	6,368	0.02%
2021/01/28	9	61.99	1	62.20	61.80	8	6,655	0.12%
2021/01/26	5	64.70	0	0.00	62.80	5	7,666	0.07%
2021/01/25	7	63.79	9	64.40	63.70	-2	7,649	-0.03%
2021/01/21	3	61.77	0	0.00	61.30	3	7,605	0.04%
2021/01/20	2	63.50	0	0.00	62.80	2	7,577	0.03%
2021/01/19	1	66.20	1	67.30	66.20	0	7,534	0.00%
2021/01/18	1	66.10	0	0.00	66.00	1	7,539	0.01%
2021/01/15	7	68.63	1	68.80	67.00	6	7,514	0.08%
2021/01/14	10	68.82	31	69.00	69.00	-21	7,467	-0.28%
2021/01/13	12	68.67	18	68.31	68.30	-6	7,433	-0.08%
2021/01/12	1	67.80	1	67.80	67.20	0	7,388	0.00%
2021/01/11	17	70.81	13	71.23	68.90	4	7,324	0.05%
2021/01/08	4	66.95	7	67.04	67.60	-3	7,102	-0.04%
2021/01/07	1	66.00	5	65.64	65.40	-4	6,988	-0.06%
2021/01/06	2	64.45	20	66.15	64.90	-18	6,963	-0.26%
2021/01/05	2	67.60	5	67.22	67.00	-3	6,910	-0.04%
2021/01/04	4	66.10	13	66.45	66.20	-9	6,848	-0.13%
2020/12/31	14	67.35	5	66.76	66.60	9	6,834	0.13%
2020/12/30	5	67.36	0	0.00	67.30	5	6,800	0.07%
2020/12/29	11	67.31	14	67.03	66.70	-3	6,763	-0.04%
2020/12/28	1	65.90	5	65.90	65.80	-4	6,659	-0.06%
2020/12/25	6	66.07	3	66.33	65.80	3	6,631	0.05%
2020/12/24	10	67.51	5	68.26	66.10	5	6,638	0.08%
2020/12/23	1	64.20	2	64.55	64.80	-1	6,457	-0.02%
2020/12/22	2	65.55	3	64.93	63.50	-1	6,439	-0.02%
2020/12/21	3	64.63	0	0.00	64.60	3	6,415	0.05%
2020/12/18	1	66.00	1	65.40	65.00	0	6,365	0.00%
2020/12/17	5	65.88	15	65.53	66.50	-10	6,316	-0.16%
2020/12/16	2	68.00	1	68.00	67.30	1	6,240	0.02%
2020/12/15	4	67.38	8	68.35	66.30	-4	6,205	-0.06%
2020/12/14	19	72.17	5.3	71.68	70.70	13.7	6,088	0.23%
2020/12/11	14	70.94	17	70.74	71.60	-3	6,031	-0.05%
2020/12/10	47	72.17	9	70.63	70.00	38	5,796	0.66%
2020/12/09	27.3	69.94	30	69.40	70.20	-2.7	5,449	-0.05%
2020/12/08	6	65.60	4	65.40	65.50	2	4,990	0.04%
2020/12/07	20	66.78	2	67.50	65.20	18	4,955	0.36%
2020/12/04	3	65.40	32	65.97	66.00	-29	4,874	-0.59%
2020/12/03	7	65.60	4	65.73	65.30	3	4,855	0.06%
2020/12/02	25	65.57	1	65.00	64.80	24	4,781	0.50%
2020/12/01	45	65.91	19	65.63	65.80	26	4,740	0.55%
2020/11/30	1	65.20	25	64.82	64.30	-24	4,559	-0.53%
2020/11/27	1	64.20	0	0.00	64.30	1	4,527	0.02%
2020/11/26	0	0.00	4	63.90	64.30	-4	4,548	-0.09%
2020/11/25	4	64.18	12	64.13	63.30	-8	4,518	-0.18%
2020/11/24	18	66.64	13	65.79	65.00	5	4,402	0.11%
2020/11/23	1	66.70	0	0.00	66.40	1	4,245	0.02%
2020/11/20	34	67.20	31	66.98	66.10	3	4,237	0.07%
2020/11/19	8	65.78	8	65.86	66.40	0	3,957	0.00%
2020/11/18	11	63.74	4	63.75	64.20	7	3,780	0.19%
2020/11/17	12	63.72	38	63.33	62.80	-26	3,707	-0.70%
2020/11/16	35	65.34	10	65.13	64.10	25	3,670	0.68%
2020/11/13	6	64.68	14	64.84	64.50	-8	3,596	-0.22%
2020/11/12	28	64.05	13	64.72	64.20	15	3,501	0.43%
2020/11/11	38	64.67	31	64.75	63.90	7	3,355	0.21%
2020/11/10	22	60.62	66	60.95	61.90	-44	2,916	-1.51%
2020/11/09	12	61.93	13	60.82	60.60	-1	2,751	-0.04%
2020/11/06	25	61.12	2	61.50	60.10	23	2,648	0.87%
2020/11/05	14	60.44	29	60.27	61.50	-15	2,593	-0.58%
2020/11/04	237	60.21	1,421	60.00	60.90	-1,184	2,456	-48.20%	大買/大賣/鉅額交易
2020/11/03	5,017	58.69	3,782	58.70	58.70	1,235	1,875	65.86%	大買/大賣/鉅額交易
2020/10/30	0	0.00	1	53.10	53.00	-1	1,866	-0.05%
2020/10/28	3	54.67	1	54.50	54.00	2	1,883	0.11%
2020/10/27	3	55.27	0	0.00	55.40	3	1,880	0.16%
2020/10/21	1	55.80	1	55.20	54.70	0	1,894	0.00%
2020/10/19	0	0.00	5	54.70	54.70	-5	1,894	-0.26%
2020/10/16	2	55.50	0	0.00	54.10	2	1,897	0.11%
2020/10/13	1	54.10	0	0.00	53.70	1	1,865	0.05%
2020/10/07	0	0.00	2	53.60	53.40	-2	1,878	-0.11%
2020/10/06	1	53.30	5	53.48	53.50	-4	1,901	-0.21%
2020/10/05	0	0.00	4	53.13	52.90	-4	1,937	-0.21%
2020/09/29	0	0.00	1	52.70	52.10	-1	1,989	-0.05%
2020/09/28	1	51.40	1	51.50	51.50	0	2,020	0.00%
2020/09/25	0	0.00	6	51.43	50.80	-6	2,054	-0.29%
2020/09/24	5	52.00	1	51.80	51.70	4	2,058	0.19%
2020/09/23	2	53.60	0	0.00	53.10	2	2,056	0.10%
2020/09/21	5	54.30	0	0.00	54.20	5	2,082	0.24%
2020/09/16	0	0.00	1	56.00	55.30	-1	2,061	-0.05%
2020/09/14	1	53.70	3	53.87	54.50	-2	2,001	-0.10%
2020/09/11	0	0.00	5	53.10	53.20	-5	2,004	-0.25%
2020/09/10	0	0.00	2	54.00	53.60	-2	2,011	-0.10%
2020/09/09	0	0.00	1	53.50	54.30	-1	2,026	-0.05%
2020/09/08	0	0.00	2	54.35	53.70	-2	2,034	-0.10%
2020/09/07	1	54.20	0	0.00	53.20	1	2,046	0.05%
2020/09/04	0	0.00	5	53.66	53.90	-5	2,070	-0.24%
2020/09/02	2	54.95	0	0.00	54.80	2	2,096	0.10%
2020/09/01	3	55.50	5	55.48	55.50	-2	2,127	-0.09%
2020/08/31	0	0.00	3	54.50	54.00	-3	2,184	-0.14%
2020/08/27	1	53.60	2	54.35	53.70	-1	2,341	-0.04%
2020/08/26	7	54.03	14	54.16	54.10	-7	2,335	-0.30%
2020/08/21	0	0.00	1	51.40	51.80	-1	2,312	-0.04%
2020/08/20	7	51.80	0	0.00	51.00	7	2,321	0.30%
2020/08/19	9	54.44	10	54.42	54.40	-1	2,296	-0.04%
2020/08/18	7	55.03	5	55.18	54.70	2	2,275	0.09%
2020/08/14	0	0.00	2	55.20	55.30	-2	2,269	-0.09%
2020/08/12	8	55.40	11	55.07	55.20	-3	2,287	-0.13%
2020/08/11	8	57.26	11	57.74	55.80	-3	2,272	-0.13%
2020/08/10	1	56.50	5	56.80	57.50	-4	2,196	-0.18%
2020/08/07	20	57.54	9	57.54	57.30	11	2,208	0.50%
2020/08/06	11	56.66	11	56.72	56.30	0	2,128	0.00%
2020/08/05	8	55.99	17	54.62	56.70	-9	2,022	-0.45%
2020/08/04	0	0.00	5	51.48	52.00	-5	1,842	-0.27%
2020/08/03	2	51.20	0	0.00	50.50	2	1,865	0.11%
2020/07/31	1	50.30	0	0.00	50.10	1	1,878	0.05%
2020/07/30	1	50.00	2	49.98	50.30	-1	1,916	-0.05%
2020/07/28	3	50.77	0	0.00	49.50	3	2,084	0.14%
2020/07/27	5	51.20	5	51.80	51.60	0	2,241	0.00%
2020/07/24	10	51.85	0	0.00	51.70	10	2,265	0.44%
2020/07/20	1	50.90	6	51.38	51.10	-5	2,519	-0.20%
2020/07/15	8	52.16	0	0.00	51.70	8	2,739	0.29%
2020/07/14	2	53.05	0	0.00	52.50	2	2,823	0.07%
2020/07/13	6	54.02	0	0.00	55.10	6	3,018	0.20%
2020/07/10	2	54.80	4	53.80	53.90	-2	3,143	-0.06%
2020/07/09	1	57.20	14	56.45	55.90	-13	3,138	-0.41%
2020/07/08	5	57.64	2	57.40	56.80	3	3,152	0.10%
2020/07/07	6	57.70	3	57.00	57.90	3	3,248	0.09%
2020/07/06	3	56.20	17	55.94	56.40	-14	3,367	-0.42%
2020/07/03	1	54.50	0	0.00	54.50	1	3,486	0.03%
2020/07/02	1	54.50	0	0.00	55.00	1	3,551	0.03%
2020/07/01	0	0.00	1	54.10	54.40	-1	3,567	-0.03%
2020/06/30	0	0.00	1	53.10	53.80	-1	3,573	-0.03%
2020/06/29	5	54.00	2	53.95	53.90	3	3,572	0.08%
2020/06/23	2	55.00	1	54.70	54.70	1	3,628	0.03%
2020/06/19	3	55.73	1	55.40	55.00	2	3,710	0.05%
2020/06/18	5	55.36	0	0.00	55.60	5	3,736	0.13%
2020/06/17	0	0.00	1	55.60	55.40	-1	3,750	-0.03%
2020/06/16	2	55.60	0	0.00	56.00	2	3,814	0.05%
2020/06/12	5	53.80	3	54.10	55.40	2	3,913	0.05%
2020/06/11	5	57.90	0	0.00	56.20	5	3,952	0.13%
2020/06/10	0	0.00	7	59.07	58.40	-7	3,988	-0.18%
2020/06/09	4	58.93	1	59.10	58.50	3	4,054	0.07%
2020/06/08	1	59.80	1	59.40	59.00	0	4,095	0.00%
2020/06/05	12	59.09	3	59.03	58.90	9	4,081	0.22%
2020/06/04	5	58.46	3	57.47	58.10	2	4,023	0.05%
2020/06/03	0	0.00	1	56.70	56.20	-1	3,911	-0.03%
2020/06/02	2	56.00	1	56.20	55.80	1	3,911	0.03%
2020/06/01	2	56.30	5	56.58	56.10	-3	3,922	-0.08%
2020/05/28	6	54.73	0	0.00	54.30	6	3,969	0.15%
2020/05/25	3	53.90	4	54.38	55.30	-1	4,121	-0.02%
2020/05/22	0	0.00	1	55.00	54.30	-1	4,210	-0.02%
2020/05/20	0	0.00	3	57.20	55.80	-3	4,278	-0.07%
2020/05/19	3	55.60	3	55.50	55.80	0	4,295	0.00%
2020/05/18	4	54.75	0	0.00	54.20	4	4,394	0.09%
2020/05/15	0	0.00	2	56.80	55.60	-2	4,578	-0.04%
2020/05/14	6	56.92	2	58.50	56.10	4	4,569	0.09%
2020/05/13	2	57.00	0	0.00	58.40	2	4,561	0.04%
2020/05/12	2	57.55	2	57.95	57.90	0	4,570	0.00%
2020/05/08	7	58.49	0	0.00	57.50	7	4,647	0.15%
2020/05/07	6	58.70	7	58.73	58.70	-1	4,641	-0.02%
2020/05/06	6	58.80	6	59.20	58.40	0	4,650	0.00%
2020/05/05	6	59.37	10	60.04	59.00	-4	4,665	-0.09%
2020/05/04	5	58.04	1	58.40	58.40	4	4,627	0.09%
2020/04/30	14	60.02	28	60.06	59.80	-14	4,720	-0.30%
2020/04/29	0	0.00	3	57.90	58.30	-3	4,621	-0.06%
2020/04/28	1	57.70	4	57.88	57.50	-3	4,640	-0.06%
2020/04/27	14	58.17	31	57.99	57.50	-17	4,619	-0.37%
2020/04/24	1	57.00	0	0.00	56.50	1	4,558	0.02%
2020/04/23	0	0.00	3	56.57	56.50	-3	4,548	-0.07%
2020/04/22	19	55.78	17	57.18	57.20	2	4,547	0.04%
2020/04/21	0	0.00	3	55.47	54.80	-3	4,497	-0.07%
2020/04/20	5	55.50	2	57.05	56.90	3	4,586	0.07%
2020/04/17	8	57.00	4	56.70	55.70	4	4,595	0.09%
2020/04/16	14	57.58	10	57.21	57.00	4	4,567	0.09%
2020/04/15	2	54.75	16	56.61	56.90	-14	4,479	-0.31%
2020/04/14	0	0.00	5	51.66	51.80	-5	4,516	-0.11%
2020/04/10	9	52.76	14	52.61	51.80	-5	4,886	-0.10%
2020/04/09	8	52.24	18	51.94	51.60	-10	5,264	-0.19%
2020/04/08	2	47.53	15	48.08	50.70	-13	5,168	-0.25%
2020/04/07	5	45.09	5	45.58	46.10	0	5,205	0.00%
2020/04/06	2	43.60	1	42.95	43.60	1	5,481	0.02%
2020/03/31	1	42.00	11	42.54	42.00	-10	6,199	-0.16%
2020/03/30	0	0.00	2	41.00	42.00	-2	6,628	-0.03%
2020/03/27	15	42.62	4	42.81	41.80	11	6,880	0.16%
2020/03/26	0	0.00	1	41.60	42.05	-1	6,853	-0.01%
2020/03/25	4	42.63	3	42.65	42.00	1	6,947	0.01%
2020/03/24	4	39.95	5	40.34	40.35	-1	6,946	-0.01%
2020/03/20	0	0.00	2	37.70	38.65	-2	6,902	-0.03%
2020/03/19	5	36.94	0	0.00	35.15	5	6,846	0.07%
2020/03/18	1	41.25	2	39.35	39.05	-1	6,788	-0.01%
2020/03/17	7	41.91	7	42.59	41.00	0	6,745	0.00%
2020/03/16	6	46.12	4	44.10	43.80	2	6,691	0.03%
2020/03/13	5	46.42	0	0.00	47.20	5	6,648	0.08%
2020/03/12	1	55.30	2	55.10	51.30	-1	6,626	-0.02%
2020/03/11	3	59.23	0	0.00	56.70	3	6,598	0.05%
2020/03/10	6	55.70	9	56.29	58.90	-3	6,611	-0.05%
2020/03/09	5	58.14	1	57.60	57.40	4	6,692	0.06%
2020/03/06	1	60.30	1	61.00	60.20	0	6,939	0.00%
2020/03/05	2	61.20	0	0.00	61.20	2	6,938	0.03%
2020/03/04	4	60.03	4	59.65	60.20	0	6,922	0.00%
2020/03/02	6	60.82	5	61.40	61.50	1	6,899	0.01%
2020/02/27	6.3	62.50	1	60.80	60.60	5.3	6,896	0.08%
2020/02/26	3	64.83	0	0.00	64.60	3	6,821	0.04%
2020/02/25	0	0.00	9	67.01	66.70	-9	6,763	-0.13%
2020/02/24	10	65.96	11	66.03	66.10	-1	6,677	-0.01%
2020/02/21	5	67.22	13	66.88	66.70	-8	6,655	-0.12%
2020/02/20	15	67.89	0	0.00	67.00	15	6,595	0.23%
2020/02/19	8	67.94	18	67.33	67.60	-10	6,554	-0.15%
2020/02/18	28	67.21	25	66.96	68.00	3	6,440	0.05%
2020/02/17	0	0.00	8	64.69	64.80	-8	6,253	-0.13%
2020/02/14	4	64.93	6	65.22	65.20	-2	6,305	-0.03%
2020/02/13	11	65.15	7	65.13	64.40	4	6,280	0.06%
2020/02/12	3	65.50	2	65.10	65.50	1	6,278	0.02%
2020/02/11	2	65.85	6	66.07	65.20	-4	6,244	-0.06%
2020/02/10	2	63.30	7	64.00	64.00	-5	6,183	-0.08%
2020/02/07	9	64.80	5	63.96	63.60	4	6,187	0.06%
2020/02/06	5	64.94	26	64.76	64.50	-21	6,158	-0.34%
2020/02/05	17	64.59	7	63.80	64.00	10	6,112	0.16%
2020/02/04	8	63.63	23	63.24	65.20	-15	6,057	-0.25%
2020/02/03	8	57.99	1	58.00	60.50	7	5,954	0.12%
2020/01/31	4	62.75	9	61.91	61.30	-5	5,894	-0.08%
2020/01/30	3	62.97	2	62.70	62.40	1	5,865	0.02%
2020/01/20	6	70.05	4	69.65	69.30	2	5,826	0.03%
2020/01/17	21	70.20	2	70.00	69.70	19	5,830	0.33%
2020/01/16	5	70.76	26	70.73	70.20	-21	5,867	-0.36%
2020/01/15	13	69.88	0	0.00	69.40	13	5,798	0.22%
2020/01/14	28	70.34	34	70.50	70.50	-6	5,765	-0.10%
2020/01/13	13	67.49	9.1	67.40	68.30	3.9	5,727	0.07%
2020/01/10	7	68.34	6	68.07	68.30	1	5,671	0.02%
2020/01/09	3	70.40	5	69.66	68.70	-2	5,628	-0.04%
2020/01/08	9	67.37	12	68.63	68.90	-3	5,564	-0.05%
2020/01/07	16	68.73	33	68.29	67.00	-17	5,492	-0.31%
2020/01/06	22.2	72.81	8	72.26	72.50	14.2	5,285	0.27%
2020/01/03	34.2	74.32	34	74.69	72.00	0.2	5,151	0.00%
2020/01/02	2.2	70.84	1	70.80	70.60	1.2	4,706	0.03%
2019/12/31	20.1	71.74	33	72.01	71.10	-12.9	4,680	-0.28%
2019/12/30	38.2	71.71	32	71.82	72.10	6.2	4,579	0.14%
2019/12/27	51.1	68.98	34	68.84	69.70	17.1	4,286	0.40%
2019/12/26	30	68.50	36	68.14	66.90	-6	4,099	-0.15%
2019/12/25	39	66.01	41	65.99	67.60	-2	4,031	-0.05%
2019/12/24	25	62.40	43	62.37	62.60	-18	3,940	-0.46%
2019/12/23	2	60.55	1	60.20	60.50	1	3,961	0.03%
2019/12/20	6	61.30	8	61.45	60.70	-2	3,944	-0.05%
2019/12/19	4	60.43	5	60.24	60.40	-1	3,818	-0.03%
2019/12/13	6	58.78	0	0.00	58.10	6	3,737	0.16%
2019/12/12	3	59.03	3	58.83	58.70	0	3,761	0.00%
2019/12/11	2	59.70	1	59.50	59.40	1	3,745	0.03%
2019/12/10	20	60.18	1	59.40	59.30	19	3,738	0.51%
2019/12/09	3	61.47	2	60.80	60.40	1	3,723	0.03%
2019/12/05	4	60.35	11	60.27	60.00	-7	3,643	-0.19%
2019/12/04	5	60.46	1	61.10	60.00	4	3,623	0.11%
2019/12/03	15	60.87	26	60.56	60.50	-11	3,554	-0.31%
2019/12/02	1	57.60	0	0.00	57.10	1	3,278	0.03%
2019/11/28	1	57.40	1	57.40	57.20	0	3,378	0.00%
2019/11/27	3	57.70	5	57.74	58.10	-2	3,546	-0.06%
2019/11/26	3	57.70	4	57.68	57.20	-1	3,513	-0.03%
2019/11/25	0	0.00	2	55.45	55.60	-2	3,502	-0.06%
2019/11/22	1	54.50	0	0.00	55.00	1	3,514	0.03%
2019/11/21	2	54.20	0	0.00	54.70	2	3,549	0.06%
2019/11/20	3	55.67	0	0.00	55.40	3	3,538	0.08%
2019/11/19	0	0.00	1	56.80	56.60	-1	3,542	-0.03%
2019/11/18	0	0.00	1	56.80	56.60	-1	3,543	-0.03%
2019/11/15	0	0.00	2	56.50	56.80	-2	3,554	-0.06%
2019/11/14	1	56.70	1	57.20	56.60	0	3,565	0.00%
2019/11/13	5	57.78	2	58.20	57.20	3	3,560	0.08%
2019/11/12	0	0.00	2	55.30	55.90	-2	3,506	-0.06%
2019/11/11	3	55.10	8	55.60	54.70	-5	3,513	-0.14%
2019/11/08	4	57.50	0	0.00	57.30	4	3,494	0.11%
2019/11/07	2	58.00	2	58.00	57.50	0	3,502	0.00%
2019/11/06	2	59.15	3	58.80	58.80	-1	3,506	-0.03%
2019/11/05	3	58.63	0	0.00	58.70	3	3,522	0.09%
2019/11/04	6	58.83	2	58.90	58.70	4	3,549	0.11%
2019/11/01	6	58.73	3	58.63	58.70	3	3,585	0.08%
2019/10/31	2	59.95	0	0.00	59.90	2	3,564	0.06%
2019/10/29	15	61.01	0	0.00	59.80	15	3,573	0.42%
2019/10/25	2	61.80	3	61.63	61.30	-1	3,693	-0.03%
2019/10/24	0	0.00	6	61.98	62.00	-6	3,672	-0.16%
2019/10/23	4	60.63	1	60.80	60.80	3	3,605	0.08%
2019/10/21	2	61.50	14	61.69	61.50	-12	3,595	-0.33%
2019/10/18	5	59.58	0	0.00	59.70	5	3,504	0.14%
2019/10/17	1	59.00	0	0.00	59.90	1	3,499	0.03%
2019/10/16	5	60.58	4	59.35	59.40	1	3,496	0.03%
2019/10/15	17	61.98	19	61.79	61.20	-2	3,445	-0.06%
2019/10/14	3	61.50	5	61.36	60.90	-2	3,342	-0.06%
2019/10/09	3	60.50	1	60.10	60.80	2	3,319	0.06%
2019/10/08	8	60.88	12	60.83	59.80	-4	3,280	-0.12%
2019/10/07	15	61.27	17	61.12	60.50	-2	3,234	-0.06%
2019/10/04	5	60.68	47	60.75	60.40	-42	3,199	-1.31%
2019/10/03	11	59.91	5	59.94	60.30	6	3,164	0.19%
2019/10/02	37	60.84	12	61.18	60.80	25	3,158	0.79%
2019/10/01	35	61.69	30	62.26	61.70	5	3,055	0.16%
2019/09/27	46	58.36	27	58.80	59.70	19	2,837	0.67%
2019/09/26	23	56.97	17	57.12	56.80	6	2,554	0.23%
2019/09/24	1	55.30	0	0.00	54.50	1	2,353	0.04%
2019/09/23	0	0.00	1	54.80	54.90	-1	2,358	-0.04%
2019/09/20	2	54.85	4	54.80	54.40	-2	2,380	-0.08%
2019/09/19	1	54.70	0	0.00	54.30	1	2,388	0.04%
2019/09/18	5	54.80	5	54.68	54.60	0	2,424	0.00%
2019/09/17	1	55.10	0	0.00	54.80	1	2,495	0.04%
2019/09/12	0	0.00	1	54.70	54.40	-1	2,709	-0.04%
2019/09/11	0	0.00	3	54.00	54.30	-3	2,733	-0.11%
2019/09/10	5	53.80	5	54.00	53.50	0	2,749	0.00%
2019/09/09	5	54.70	0	0.00	53.60	5	2,785	0.18%
2019/09/06	5	55.00	0	0.00	54.40	5	2,813	0.18%
2019/09/05	14	56.04	4	56.20	55.40	10	2,799	0.36%
2019/09/03	2	55.10	2	55.40	54.90	0	2,772	0.00%
2019/09/02	0	0.00	2	56.10	55.70	-2	2,768	-0.07%
2019/08/30	5	54.14	1	54.00	55.50	4	2,728	0.15%
2019/08/28	2	51.55	4	50.78	51.00	-2	2,681	-0.07%
2019/08/26	18	50.52	16	50.56	50.40	2	2,699	0.07%
2019/08/23	1	53.40	0	0.00	53.40	1	2,700	0.04%
2019/08/16	0	0.00	3	53.13	53.30	-3	3,011	-0.10%
2019/08/15	4	52.30	0	0.00	52.30	4	3,164	0.13%
2019/08/08	2	55.00	4	54.75	54.80	-2	3,355	-0.06%
2019/08/07	5	54.46	4	55.45	54.10	1	3,384	0.03%
2019/08/06	4	56.18	0	0.00	56.70	4	3,379	0.12%
2019/08/05	4	60.33	0	0.00	58.70	4	3,380	0.12%
2019/08/02	3	62.30	2	61.90	61.50	1	3,378	0.03%
2019/08/01	2	62.50	1	63.40	63.00	1	3,399	0.03%
2019/07/30	7	64.13	4	64.08	63.30	3	3,413	0.09%
2019/07/29	4	61.73	0	0.00	61.50	4	3,285	0.12%
2019/07/26	3	62.27	0	0.00	62.00	3	3,304	0.09%
2019/07/25	0	0.00	5	61.60	62.00	-5	3,310	-0.15%
2019/07/24	0	0.00	3	62.40	61.70	-3	3,357	-0.09%
2019/07/23	4	61.00	4	61.33	61.10	0	3,424	0.00%
2019/07/19	1	61.00	0	0.00	61.20	1	3,447	0.03%
2019/07/18	11	61.24	0	0.00	61.00	11	3,461	0.32%
2019/07/15	5	62.70	0	0.00	62.70	5	3,559	0.14%
2019/07/10	3	63.63	0	0.00	63.70	3	3,869	0.08%
2019/07/09	0	0.00	15	67.51	67.10	-15	3,870	-0.39%
2019/07/05	1	71.00	10	70.10	70.30	-9	4,010	-0.22%
2019/07/04	2	69.90	2	70.00	70.10	0	4,133	0.00%
2019/07/03	2	68.40	0	0.00	68.10	2	4,279	0.05%
2019/07/02	0	0.00	1	67.70	67.70	-1	4,259	-0.02%
2019/07/01	5	67.38	3	67.80	67.80	2	4,317	0.05%
2019/06/27	1	67.00	0	0.00	66.60	1	4,358	0.02%
2019/06/25	1	67.90	3	66.47	66.30	-2	4,476	-0.04%
2019/06/24	10	67.30	11	67.56	67.60	-1	4,471	-0.02%
2019/06/21	10	65.75	0	0.00	66.00	10	4,425	0.23%
2019/06/20	6	67.00	6	67.12	66.50	0	4,435	0.00%
2019/06/19	3	64.50	3	64.00	64.50	0	4,492	0.00%
2019/06/17	1	64.50	1	63.50	64.90	0	4,512	0.00%
2019/06/14	1	64.00	0	0.00	63.50	1	4,501	0.02%
2019/06/13	0	0.00	1	62.60	62.40	-1	4,489	-0.02%
2019/06/12	3	63.10	3	63.70	62.90	0	4,576	0.00%
2019/06/11	2	63.40	10	62.70	63.40	-8	4,600	-0.17%
2019/06/10	23	62.78	15	62.74	62.90	8	4,604	0.17%
2019/06/06	2	62.10	4	62.20	61.80	-2	4,652	-0.04%
2019/06/04	7	65.50	17	65.20	65.10	-10	4,667	-0.21%
2019/06/03	13	64.35	3	64.40	64.40	10	4,618	0.22%
2019/05/31	4	64.08	4	64.05	63.80	0	4,631	0.00%
2019/05/29	5	62.06	6	63.38	63.50	-1	4,663	-0.02%
2019/05/28	0	0.00	2	63.65	62.70	-2	4,810	-0.04%
2019/05/27	13	65.93	8	65.35	65.20	5	4,898	0.10%
2019/05/24	0	0.00	1	64.80	64.40	-1	4,895	-0.02%
2019/05/23	0	0.00	3	64.97	64.10	-3	5,218	-0.06%
2019/05/22	5	66.96	4	67.10	65.90	1	5,268	0.02%
2019/05/21	12	63.87	9	64.57	66.00	3	5,385	0.06%
2019/05/20	6	62.30	6	61.83	61.40	0	5,363	0.00%
2019/05/17	3	62.30	0	0.00	61.60	3	5,665	0.05%
2019/05/16	0	0.00	2	63.50	61.40	-2	5,849	-0.03%
2019/05/15	2	62.75	0	0.00	63.50	2	6,244	0.03%
2019/05/14	2	59.30	1	59.90	60.40	1	6,722	0.01%
2019/05/13	2	61.20	1	60.20	60.10	1	6,998	0.01%
2019/05/10	2	63.40	0	0.00	62.70	2	6,989	0.03%
2019/05/09	5	64.10	3	65.00	63.60	2	6,969	0.03%
2019/05/08	0	0.00	47	66.15	66.20	-47	6,954	-0.68%
2019/05/07	4	69.40	3	69.37	68.80	1	6,982	0.01%
2019/05/06	0	0.00	1	69.70	68.20	-1	7,101	-0.01%
2019/05/03	0	0.00	2	70.90	71.00	-2	7,100	-0.03%
2019/05/02	2	69.40	2	69.61	70.00	0	7,104	0.00%
2019/04/30	5	68.70	13	69.28	69.70	-8	7,143	-0.11%
2019/04/29	6	69.73	14	69.34	69.00	-8	7,263	-0.11%
2019/04/26	1	73.00	6	72.30	72.20	-5	7,232	-0.07%
2019/04/25	5	72.10	8	72.38	72.90	-3	7,294	-0.04%
2019/04/24	4	73.78	5	73.16	73.20	-1	7,325	-0.01%
2019/04/23	13	74.15	3	73.73	73.60	10	7,418	0.13%
2019/04/22	1	75.60	45	75.54	75.70	-44	7,419	-0.59%
2019/04/19	1	76.10	143	75.84	76.00	-142	7,626	-1.86%	大賣/鉅額交易
2019/04/18	30	76.93	21	76.37	75.60	9	7,724	0.12%
2019/04/17	15	77.39	14	77.07	76.80	1	7,822	0.01%
2019/04/16	0	0.00	21	75.62	75.70	-21	7,674	-0.27%
2019/04/15	0	0.00	20	75.75	75.60	-20	7,676	-0.26%
2019/04/12	10	75.10	7	75.11	75.00	3	7,733	0.04%
2019/04/11	31	77.64	6	78.17	76.60	25	7,723	0.32%
2019/04/10	7	77.37	2	77.20	76.80	5	7,584	0.07%
2019/04/09	21	77.66	16	77.00	76.60	5	7,474	0.07%
2019/04/08	9	75.00	5	74.74	73.60	4	7,278	0.05%
2019/04/03	6	73.88	147	73.82	74.40	-141	7,305	-1.93%	大賣/鉅額交易
2019/04/02	7	72.93	0	0.00	72.60	7	7,269	0.10%
2019/04/01	26	74.28	76	73.81	73.20	-50	7,294	-0.69%
2019/03/29	4	74.80	2	74.30	74.00	2	7,264	0.03%
2019/03/28	4	73.10	5	73.26	73.10	-1	7,276	-0.01%
2019/03/27	1	73.20	1	73.30	73.40	0	7,382	0.00%
2019/03/26	2	73.30	5	72.40	72.30	-3	7,429	-0.04%
2019/03/25	1	72.60	0	0.00	72.00	1	7,489	0.01%
2019/03/22	9	75.20	15	75.07	74.70	-6	7,512	-0.08%
2019/03/21	4	72.53	4	72.60	72.80	0	7,397	0.00%
2019/03/20	0	0.00	5	71.62	72.30	-5	7,516	-0.07%
2019/03/19	3	71.30	5	71.80	71.30	-2	7,632	-0.03%
2019/03/18	7	72.44	10	72.22	71.90	-3	7,771	-0.04%
2019/03/15	7	72.47	4	71.60	71.60	3	7,938	0.04%
2019/03/14	2	72.00	1	72.40	71.00	1	8,057	0.01%
2019/03/13	0	0.00	4	71.60	71.90	-4	8,353	-0.05%
2019/03/12	1	72.40	0	0.00	71.70	1	8,516	0.01%
2019/03/11	4	71.20	2	71.10	71.50	2	8,893	0.02%
2019/03/08	7	69.26	7	69.34	69.60	0	8,968	0.00%
2019/03/07	2	71.55	14	70.50	70.50	-12	9,192	-0.13%
2019/03/06	8	73.35	4	72.55	72.40	4	9,738	0.04%
2019/03/05	5	72.82	5	72.50	72.20	0	10,232	0.00%
2019/03/04	6	72.17	6	73.15	73.60	0	10,311	0.00%
2019/02/27	9	72.26	5	72.78	71.80	4	10,333	0.04%
2019/02/26	2	77.45	4	77.28	76.30	-2	10,247	-0.02%
2019/02/25	15	78.13	3	76.63	76.50	12	10,412	0.12%
2019/02/22	11	78.42	38	79.02	77.10	-27	10,600	-0.25%
2019/02/21	16	76.10	20	77.91	78.10	-4	10,469	-0.04%
2019/02/20	52	77.72	46	77.53	76.70	6	10,503	0.06%
2019/02/19	23	76.86	35	76.07	76.10	-12	10,694	-0.11%
2019/02/18	10	77.03	43	77.58	76.60	-33	10,690	-0.31%
2019/02/15	40	73.22	12.1	73.86	73.60	28	10,588	0.26%
2019/02/14	69	77.11	1,012	77.35	76.40	-943	10,592	-8.90%	大賣/鉅額交易
2019/02/13	1,361	75.46	940	72.50	75.90	421	10,412	4.04%	大買/大賣/鉅額交易
2019/02/12	1,225	68.20	92	66.11	69.00	1,133	10,240	11.06%	大買/鉅額交易
2019/02/11	17	63.09	5	62.84	62.80	12	10,454	0.11%
2019/01/30	4	62.08	0	0.00	61.90	4	10,752	0.04%
2019/01/29	1	62.10	0	0.00	62.10	1	11,015	0.01%
2019/01/28	6	63.85	3	64.10	62.80	3	11,318	0.03%
2019/01/25	33	64.35	4	63.53	63.30	29	11,926	0.24%
2019/01/24	0	0.00	1	62.10	62.00	-1	12,113	-0.01%
2019/01/23	2	62.30	2	62.00	62.50	0	12,250	0.00%
2019/01/22	5	62.78	10	62.78	62.60	-5	12,402	-0.04%
2019/01/21	2	64.10	5	64.22	63.70	-3	12,520	-0.02%
2019/01/18	0	0.00	2	62.00	62.20	-2	12,571	-0.02%
2019/01/17	5	62.86	1	61.80	61.20	4	12,676	0.03%
2019/01/16	3	61.93	0	0.00	61.80	3	12,751	0.02%
2019/01/15	3	61.90	2	62.30	61.90	1	12,833	0.01%
2019/01/11	6	62.72	1	63.20	61.00	5	13,041	0.04%
2019/01/10	7	61.06	3	61.03	60.60	4	12,973	0.03%
2019/01/09	9	61.54	9.1	60.38	61.90	-0.1	13,042	0.00%
2019/01/07	3	57.00	4	56.53	56.60	-1	13,515	-0.01%
2019/01/03	4	58.50	3	59.33	57.10	1	13,685	0.01%
2019/01/02	1	59.70	0	0.00	59.00	1	13,958	0.01%
2018/12/28	1	60.30	0	0.00	59.90	1	14,233	0.01%
2018/12/26	4	59.25	2	61.60	59.00	2	14,462	0.01%
2018/12/25	4	59.98	6	60.08	60.10	-2	14,485	-0.01%
2018/12/24	1	61.60	0	0.00	62.10	1	14,527	0.01%
2018/12/22	27	61.69	7	61.66	61.30	20	14,512	0.14%
2018/12/21	11	60.72	11	61.99	63.00	0	14,582	0.00%
2018/12/20	19.1	60.20	23	61.71	60.00	-4	14,517	-0.03%
2018/12/19	20	64.31	10	65.34	63.60	10	14,507	0.07%
2018/12/18	14	63.91	10	64.60	63.90	4	14,503	0.03%
2018/12/17	1	66.80	3	65.67	65.60	-2	14,519	-0.01%
2018/12/14	29	64.85	19	65.08	65.50	10	14,576	0.07%
2018/12/13	22	66.72	3	68.10	67.10	19	14,561	0.13%
2018/12/12	8	68.70	6	68.63	68.80	2	14,521	0.01%
2018/12/11	18	68.17	15	67.42	66.70	3	14,434	0.02%
2018/12/10	10	65.47	6	66.77	67.20	4	14,491	0.03%
2018/12/07	45	69.06	44	69.17	69.70	1	14,415	0.01%
2018/12/06	23	71.39	20	70.11	67.30	3	14,448	0.02%
2018/12/05	35	73.19	37	73.54	73.00	-2	14,263	-0.01%
2018/12/04	55	77.31	42	76.65	75.50	13	14,275	0.09%
2018/12/03	19	72.97	20	76.28	76.40	-1	14,102	-0.01%
2018/11/30	11	69.63	17	69.46	69.50	-6	14,155	-0.04%
2018/11/29	68.1	68.04	1,113	67.57	68.10	-1,044.9	14,093	-7.41%	大賣/鉅額交易
2018/11/28	1,080	65.22	33	64.01	65.30	1,047	13,716	7.63%	大買/鉅額交易
2018/11/27	33	59.14	35.7	58.95	59.40	-2.7	13,348	-0.02%
2018/11/26	13	58.67	12	58.53	58.60	1	13,347	0.01%
2018/11/23	22	57.79	22	57.68	57.80	0	13,458	0.00%
2018/11/22	62	59.80	60	58.88	57.00	2	13,528	0.01%
2018/11/21	51	58.49	61	58.99	59.40	-10	13,579	-0.07%
2018/11/20	32	58.07	32	57.47	57.30	0	13,537	0.00%
2018/11/19	30	56.93	30	57.13	57.10	0	13,560	0.00%
2018/11/16	48	57.64	39	57.34	56.40	9	13,824	0.07%
2018/11/15	25	54.54	33	54.81	55.00	-8	13,509	-0.06%
2018/11/14	26	55.09	24	54.71	54.00	2	13,510	0.01%
2018/11/13	21	54.44	19	54.93	55.10	2	13,492	0.01%
2018/11/12	23	55.45	23	55.50	55.60	0	13,591	0.00%
2018/11/09	65	57.08	65	57.19	57.70	0	13,746	0.00%
2018/11/08	56	59.71	1,067	61.01	56.20	-1,011	13,654	-7.40%	大賣/鉅額交易
2018/11/07	1,064	58.64	56	56.94	58.80	1,008	13,455	7.49%	大買/鉅額交易
2018/11/06	19	56.37	14	55.60	53.50	5	13,424	0.04%
2018/11/05	41	57.10	45	57.79	58.00	-4	13,464	-0.03%
2018/11/02	73	57.62	1,096	57.59	56.40	-1,023	13,495	-7.58%	大賣/鉅額交易
2018/11/01	1,091	54.37	59	53.10	54.60	1,032	13,223	7.80%	大買/鉅額交易
2018/10/31	3	48.62	17	48.71	49.65	-14	13,172	-0.11%
2018/10/30	16	47.05	7	46.46	45.15	9	13,202	0.07%
2018/10/29	2	49.00	3	48.58	48.30	-1	13,405	-0.01%
2018/10/26	45	49.02	48	48.84	49.05	-3	13,523	-0.02%
2018/10/25	2	49.60	2	48.90	47.80	0	13,503	0.00%
2018/10/24	10	54.53	14	54.11	53.00	-4	13,826	-0.03%
2018/10/23	7	56.59	10	56.65	54.70	-3	13,862	-0.02%
2018/10/22	14	57.20	16	58.01	58.40	-2	13,929	-0.01%
2018/10/19	8	54.80	10	55.42	57.90	-2	14,209	-0.01%
2018/10/18	15	58.07	16	57.96	58.00	-1	14,162	-0.01%
2018/10/17	22	59.02	23	58.18	56.90	-1	14,390	-0.01%
2018/10/16	29	57.94	22	58.67	57.80	7	14,596	0.05%
2018/10/15	37	57.07	520	56.56	57.80	-483	14,590	-3.31%	大賣/鉅額交易
2018/10/12	501	54.88	0	0.00	54.90	501	14,413	3.48%	大買/鉅額交易
2018/10/11	21	50.18	17	50.82	49.95	4	14,518	0.03%
2018/10/09	16	55.57	20	55.60	55.50	-4	14,567	-0.03%
2018/10/08	24	58.05	3	56.67	56.10	21	14,440	0.15%
2018/10/05	9	63.54	36	65.14	61.90	-27	14,459	-0.19%
2018/10/04	12	71.49	11	68.73	68.70	1	14,508	0.01%
2018/10/03	3	75.47	2	74.65	70.00	1	14,560	0.01%
2018/10/02	8	77.19	6	78.23	75.80	2	14,654	0.01%
2018/10/01	6	76.50	5	76.30	76.30	1	14,752	0.01%
2018/09/28	18	78.01	12	76.80	76.50	6	15,013	0.04%
2018/09/27	2	78.50	0	0.00	77.70	2	15,134	0.01%
2018/09/26	8	81.88	0	0.00	80.30	8	15,307	0.05%
2018/09/25	5	79.98	6	79.70	79.60	-1	15,622	-0.01%
2018/09/21	1	78.90	4	79.45	79.90	-3	15,790	-0.02%
2018/09/20	19	78.88	7	78.00	77.40	12	15,855	0.08%
2018/09/19	1	82.40	0	0.00	78.00	1	15,957	0.01%
2018/09/18	3	81.13	11	80.94	80.30	-8	15,856	-0.05%
2018/09/17	1	83.50	1	84.10	83.60	0	15,751	0.00%
2018/09/14	16	83.83	5	84.16	84.40	11	15,694	0.07%
2018/09/13	25	82.84	20	81.23	80.50	5	15,481	0.03%
2018/09/12	11	81.78	10	81.61	81.80	1	15,370	0.01%
2018/09/11	8	88.69	18	88.43	86.60	-10	15,159	-0.07%
2018/09/10	6	89.20	2	89.35	88.40	4	15,010	0.03%
2018/09/07	29	87.61	10	88.84	88.60	19	14,819	0.13%
2018/09/06	5	92.98	10	93.29	91.00	-5	14,583	-0.03%
2018/09/05	24	95.02	34	94.45	93.50	-10	14,461	-0.07%
2018/09/04	22	92.22	26	92.54	93.50	-4	14,730	-0.03%
2018/09/03	7	89.47	26	94.73	90.80	-19	14,981	-0.13%
2018/08/31	3	97.93	7	98.00	97.50	-4	15,276	-0.03%
2018/08/30	20	98.92	9	98.56	98.80	11	15,272	0.07%
2018/08/29	14	96.71	9	97.14	97.20	5	15,241	0.03%
2018/08/28	32	97.54	695	98.33	96.00	-663	15,145	-4.38%	大賣/鉅額交易
2018/08/27	691	95.63	153	93.82	95.80	538	14,889	3.61%	大買/大賣/鉅額交易
2018/08/24	19	87.29	79	87.21	87.10	-60	14,728	-0.41%
2018/08/23	44	88.66	87	88.35	85.00	-43	14,686	-0.29%
2018/08/22	6	92.43	33	92.39	91.80	-27	14,458	-0.19%
2018/08/21	17	95.62	137	94.96	94.50	-120	14,496	-0.83%	大賣/鉅額交易
2018/08/20	14	94.36	82	93.83	96.00	-68	14,706	-0.46%
2018/08/17	26	98.27	19	94.54	93.20	7	14,600	0.05%
2018/08/16	21	96.72	98	98.88	96.50	-77	14,343	-0.54%
2018/08/15	16	94.76	12	94.34	93.70	4	14,006	0.03%
2018/08/14	27	94.87	35	96.00	99.10	-8	13,826	-0.06%
2018/08/13	39	96.32	37	96.53	91.40	2	13,564	0.01%
2018/08/10	63	107.96	47	106.77	101.50	16	13,345	0.12%
2018/08/09	39	110.97	44	111.60	111.00	-5	13,078	-0.04%
2018/08/08	31	115.40	14	115.82	111.00	17	12,792	0.13%
2018/08/07	14	109.32	18	111.39	116.50	-4	12,515	-0.03%
2018/08/06	13	108.88	16	109.13	106.00	-3	12,378	-0.02%
2018/08/03	63	106.84	37	104.65	108.50	26	12,942	0.20%
2018/08/02	41	104.77	18	104.58	104.50	23	13,054	0.18%
2018/08/01	7	113.64	7	114.86	112.00	0	13,076	0.00%
2018/07/31	17	114.00	162	111.00	113.50	-145	13,251	-1.09%	大賣/鉅額交易
2018/07/30	23	115.67	25	117.56	112.50	-2	13,021	-0.02%
2018/07/27	18	125.86	6	125.92	125.00	12	13,037	0.09%
2018/07/26	34	120.35	36	122.14	125.00	-2	12,983	-0.02%
2018/07/25	35	114.53	3	114.00	116.00	32	12,712	0.25%
2018/07/24	121	112.66	792	114.10	114.50	-671	12,613	-5.32%	大買/大賣/鉅額交易
2018/07/23	730	111.69	73	108.62	112.00	657	12,326	5.33%	大買/鉅額交易
2018/07/20	17	110.47	26	113.19	102.00	-9	11,957	-0.08%
2018/07/19	18	112.67	15	112.50	113.00	3	11,726	0.03%
2018/07/18	19	119.79	16	122.25	114.50	3	11,576	0.03%
2018/07/17	33	125.95	21	125.19	126.00	12	11,432	0.10%
2018/07/16	21	133.19	35	134.74	129.00	-14	11,294	-0.12%
2018/07/13	20	142.63	31	139.71	137.00	-11	11,314	-0.10%
2018/07/12	13	133.12	28	135.07	141.50	-15	11,102	-0.14%
2018/07/11	214	133.24	11	130.77	129.00	203	11,253	1.80%	大買/鉅額交易
2018/07/10	25	132.30	67	131.42	137.00	-42	11,309	-0.37%
2018/07/09	209	130.08	49	130.07	127.00	160	11,156	1.43%	大買/鉅額交易
2018/07/06	55	128.87	53	127.59	124.00	2	11,024	0.02%
2018/07/05	17	135.55	29	132.07	127.00	-12	10,757	-0.11%
2018/07/04	34	134.72	9.1	134.18	135.50	24.9	10,634	0.23%
2018/07/03	39	136.82	35	136.20	135.00	4	10,392	0.04%
2018/07/02	29	125.29	10	127.60	130.00	19	9,974	0.19%
2018/06/29	17	119.09	53	117.92	118.50	-36	9,761	-0.37%
2018/06/28	16	116.25	69	113.42	113.50	-53	9,638	-0.55%
2018/06/27	14	111.86	9	113.50	113.50	5	9,556	0.05%
2018/06/26	53	103.29	42	102.31	108.50	11	9,576	0.11%
2018/06/25	40	103.15	0	0.00	103.50	40	9,658	0.41%
2018/06/22	0	0.00	6	96.67	99.00	-6	9,813	-0.06%
2018/06/21	3	100.33	0	0.00	98.40	3	9,867	0.03%
2018/06/20	1	97.70	1	97.70	98.00	0	10,072	0.00%
2018/06/19	2	108.50	3	110.00	108.50	-1	10,238	-0.01%
2018/06/15	3	111.50	5	107.20	111.00	-2	10,374	-0.02%
2018/06/14	0	0.00	1	106.00	111.50	-1	10,494	-0.01%
2018/06/13	7	106.00	31	115.68	106.00	-24	10,469	-0.23%
2018/06/12	71	121.52	20	121.40	117.50	51	10,462	0.49%
2018/06/11	334	120.35	23	119.87	121.50	311	10,078	3.09%	大買/鉅額交易
2018/06/08	37	108.05	1,891.1	105.41	110.50	-1,854.1	9,620	-19.27%	大賣/鉅額交易
2018/06/07	1,620	100.22	872	97.82	100.50	748	9,151	8.17%	大買/大賣/鉅額交易
2018/06/06	2,099	91.40	1,014	91.40	91.40	1,085	9,048	11.99%	大買/大賣/鉅額交易
2018/06/05	7	83.46	3	81.70	83.10	4	8,885	0.05%
2018/06/04	23	84.31	30	83.51	83.80	-7	8,791	-0.08%
2018/06/01	3	81.87	9	81.77	81.60	-6	8,678	-0.07%
2018/05/31	34	83.13	30.2	81.69	80.50	3.9	8,610	0.04%
2018/05/30	16	84.72	3	84.00	82.90	13	8,463	0.15%
2018/05/29	27	89.58	49	88.86	87.50	-22	8,294	-0.27%
2018/05/28	30	85.63	98	88.93	88.30	-68	8,104	-0.84%
2018/05/25	17	81.79	20	82.37	83.20	-3	7,759	-0.04%
2018/05/24	14.2	76.37	2	77.80	77.80	12.2	7,697	0.16%
2018/05/23	27	80.89	3	75.23	76.00	24	7,684	0.31%
2018/05/22	7	81.47	8	80.31	81.00	-1	7,632	-0.01%
2018/05/21	2	72.95	16	78.58	79.20	-14	7,568	-0.18%
2018/05/18	3	72.87	9	71.10	72.00	-6	7,525	-0.08%
2018/05/17	4	72.68	0	0.00	71.60	4	7,472	0.05%
2018/05/16	9	80.84	3	80.87	79.50	6	7,454	0.08%
2018/05/15	16	82.44	11	83.16	83.00	5	7,414	0.07%
2018/05/14	9	82.60	48	81.01	82.50	-39	7,340	-0.53%
2018/05/11	237	82.29	176	81.01	78.10	61	7,240	0.84%	大買/大賣/
2018/05/10	76	79.40	72	79.43	81.90	4	6,556	0.06%
2018/05/09	23	72.71	30	72.55	74.50	-7	6,089	-0.11%
2018/05/08	75	66.76	68	66.35	67.80	7	5,792	0.12%
2018/05/07	73	62.54	28	63.43	64.90	45	5,424	0.83%
2018/05/04	46	59.55	50	59.52	59.00	-4	5,194	-0.08%
2018/05/03	21	57.34	5	57.26	58.30	16	5,012	0.32%
2018/05/02	7	56.01	9	56.99	58.10	-2	4,902	-0.04%
2018/04/30	3	52.50	17	53.36	53.10	-14	4,896	-0.29%
2018/04/27	5	54.78	18	53.21	55.60	-13	4,914	-0.26%
2018/04/26	4	52.75	11	52.25	51.00	-7	4,957	-0.14%
2018/04/25	6	52.80	5	52.26	52.40	1	4,934	0.02%
2018/04/24	3	54.40	7	54.70	53.80	-4	4,885	-0.08%
2018/04/23	5	58.72	3	58.97	58.00	2	4,803	0.04%
2018/04/20	8	57.23	186	57.82	57.10	-178	4,745	-3.75%	大賣/鉅額交易
2018/04/19	20	59.73	51	59.37	58.60	-31	4,687	-0.66%
2018/04/18	44	57.35	157	57.05	57.80	-113	4,472	-2.53%	大賣/鉅額交易
2018/04/17	144	58.95	1,264	59.26	56.70	-1,120	4,396	-25.48%	大買/大賣/鉅額交易
2018/04/16	1,379	57.77	46	56.05	58.00	1,333	4,006	33.27%	大買/鉅額交易
2018/04/13	81	53.86	0	0.00	52.80	81	3,838	2.11%
2018/04/12	7	53.70	3	54.10	52.80	4	3,967	0.10%
2018/04/11	3	52.97	3	54.20	52.50	0	4,005	0.00%
2018/04/10	41	53.66	3	54.73	53.40	38	4,108	0.92%
2018/04/09	5	51.72	7	51.54	51.00	-2	4,150	-0.05%
2018/04/03	2	50.85	3	51.20	52.00	-1	4,158	-0.02%
2018/04/02	1	51.60	3	51.17	51.20	-2	4,176	-0.05%
2018/03/31	1	51.70	17	51.24	51.00	-16	4,171	-0.38%
2018/03/30	27	54.19	21	52.99	51.60	6	4,201	0.14%
2018/03/29	4	53.23	32	52.85	52.80	-28	4,121	-0.68%
2018/03/28	4	53.05	22	53.02	52.80	-18	4,244	-0.42%
2018/03/27	41	54.25	11	53.16	54.70	30	4,394	0.68%
2018/03/26	8	49.91	8	50.26	50.00	0	4,284	0.00%
2018/03/23	17	50.79	10	50.14	50.40	7	4,280	0.16%
2018/03/22	13	51.24	65	52.07	51.00	-52	4,205	-1.24%
2018/03/21	0	0.00	4	47.04	48.10	-4	4,166	-0.10%
2018/03/20	34	46.12	19	45.95	45.05	15	4,033	0.37%
2018/03/19	0	0.00	1	44.30	44.90	-1	3,944	-0.03%
2018/03/16	2	45.15	2	44.58	44.30	0	3,940	0.00%
2018/03/15	13	45.23	15	45.09	45.50	-2	3,915	-0.05%
2018/03/13	5	42.59	2	42.45	42.60	3	3,873	0.08%
2018/03/12	1	42.90	0	0.00	42.70	1	3,876	0.03%
2018/03/09	14	42.82	0	0.00	42.50	14	3,900	0.36%
2018/03/08	0	0.00	1	43.05	43.20	-1	3,919	-0.03%
2018/03/07	11	42.94	7	42.52	42.70	4	3,925	0.10%
2018/03/06	1	42.70	0	0.00	42.75	1	3,992	0.03%
2018/03/05	3	44.35	3	45.70	43.65	0	4,016	0.00%
2018/03/02	11	43.27	17	43.64	43.65	-6	4,049	-0.15%
2018/03/01	0	0.00	4	43.10	43.30	-4	4,194	-0.10%
2018/02/27	3	43.43	0	0.00	42.90	3	4,388	0.07%
2018/02/26	5	43.51	2	43.70	43.50	3	4,529	0.07%
2018/02/23	5	45.00	0	0.00	43.15	5	4,519	0.11%
2018/02/21	1	43.20	2	43.95	44.00	-1	4,575	-0.02%
2018/02/12	0	0.00	2	41.80	42.00	-2	4,573	-0.04%
2018/02/09	1	39.80	1	40.10	40.50	0	4,606	0.00%
2018/02/08	1	42.60	0	0.00	41.60	1	4,675	0.02%
2018/02/07	2	42.00	2	43.45	42.00	0	4,637	0.00%
2018/02/06	4	43.26	38	41.93	40.30	-34	4,610	-0.74%
2018/02/01	0	0.00	9	44.46	44.30	-9	4,498	-0.20%
2018/01/31	0	0.00	2	43.40	44.00	-2	4,489	-0.04%
2018/01/30	0	0.00	1	44.00	43.90	-1	4,491	-0.02%
2018/01/26	4	43.46	5	43.80	43.30	-1	4,482	-0.02%
2018/01/25	4	45.35	7	45.02	44.30	-3	4,479	-0.07%
2018/01/24	2	46.45	47	46.90	45.75	-45	4,462	-1.01%
2018/01/23	1	44.85	5	45.48	44.95	-4	4,327	-0.09%
2018/01/22	14	44.41	45	45.68	45.95	-31	4,281	-0.72%
2018/01/19	1	41.50	15	41.78	43.80	-14	4,164	-0.34%
2018/01/18	0	0.00	21	41.64	41.60	-21	4,152	-0.51%
2018/01/17	0	0.00	56	41.59	41.45	-56	4,178	-1.34%
2018/01/16	4	42.94	2	42.68	42.40	2	4,167	0.05%
2018/01/15	1	41.30	23	41.45	41.35	-22	4,170	-0.53%
2018/01/11	5	42.86	0	0.00	42.50	5	4,154	0.12%
2018/01/10	7	43.62	4	43.63	42.95	3	4,151	0.07%
2018/01/09	28	43.68	42	42.79	43.80	-14	4,210	-0.33%
2018/01/08	8	44.81	65	45.00	44.70	-57	4,152	-1.37%
2018/01/05	20	41.15	6	42.69	43.40	14	4,013	0.35%
2018/01/04	8	41.54	9	41.64	41.55	-1	3,936	-0.03%
2018/01/03	46	39.94	34	40.41	40.85	12	3,841	0.31%
2018/01/02	0	0.00	8	38.65	38.65	-8	3,734	-0.21%