宏達電 (2498)-富邦-彰化券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.00
漲跌
▼0.05
漲幅
-0.12%
成交量
2,257張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏達電 (2498)籌碼相關－富邦-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化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
2024/11/22	1.1	43.23	0	43.55	43.00	1.1	8,325	0.01%
2024/11/21	10	43.15	2	43.50	43.05	8	8,338	0.10%
2024/11/20	1	43.25	0	0.00	42.95	1	8,400	0.01%
2024/11/19	0	0.00	1	43.40	43.30	-1	8,411	-0.01%
2024/11/18	1	42.45	0	0.00	42.85	1	8,411	0.01%
2024/11/15	0	0.00	1	43.45	42.95	-1	8,400	-0.01%
2024/11/14	5	43.18	0	0.00	42.50	5	8,377	0.06%
2024/11/13	2	44.20	2	44.25	43.90	0	8,331	0.00%
2024/11/12	0	0.00	1	45.00	44.75	-1	8,351	-0.01%
2024/11/11	0	0.00	2	45.15	45.10	-2	8,344	-0.02%
2024/11/08	13	45.16	0	0.00	44.35	13	8,338	0.16%
2024/11/07	1	44.65	2	44.70	44.95	-1	8,390	-0.01%
2024/11/06	2	43.90	0	0.00	43.80	2	8,412	0.02%
2024/11/05	0	0.00	1	44.26	44.10	-1	8,453	-0.01%
2024/11/04	3	43.28	1	43.65	43.55	2	8,560	0.02%
2024/11/01	4	42.99	0	0.00	43.10	4	8,647	0.05%
2024/10/30	1	44.00	0	0.00	44.00	1	8,625	0.01%
2024/10/29	3	44.67	1	45.10	44.30	2	8,670	0.02%
2024/10/28	0	0.00	1	45.50	45.70	-1	8,623	-0.01%
2024/10/25	2.1	45.61	0	0.00	45.60	2.1	8,590	0.02%
2024/10/24	9	46.21	0	0.00	45.85	9	8,579	0.10%
2024/10/23	2	47.70	0	0.00	47.60	2	8,427	0.02%
2024/10/22	2.3	47.93	0.4	47.80	47.90	1.9	8,331	0.02%
2024/10/21	0	0.00	1.4	48.54	48.00	-1.4	8,363	-0.02%
2024/10/18	4	49.09	3.1	49.31	48.40	0.9	8,356	0.01%
2024/10/17	1	48.40	1.5	48.23	48.65	-0.5	8,247	-0.01%
2024/10/16	1	48.15	0	0.00	47.80	1	8,203	0.01%
2024/10/15	1	49.15	15	48.17	48.60	-14	8,126	-0.17%
2024/10/14	1	47.30	0	0.00	47.65	1	8,029	0.01%
2024/10/11	5.1	47.88	1	48.15	47.50	4.1	8,014	0.05%
2024/10/09	6.2	48.65	1	48.20	48.20	5.2	7,955	0.07%
2024/10/08	4.4	49.86	2.2	50.02	49.70	2.2	7,827	0.03%
2024/10/07	4.1	51.73	80	51.60	51.50	-75.9	7,596	-1.00%
2024/10/04	14.6	53.18	20.1	53.42	52.00	-5.5	7,325	-0.07%
2024/10/01	7.3	49.80	28.1	51.09	52.00	-20.8	6,000	-0.35%
2024/09/30	6	47.59	25	47.99	47.35	-19	5,144	-0.37%
2024/09/27	0	0.00	3	45.53	45.25	-3	4,849	-0.06%
2024/09/26	7.5	45.03	3	45.28	44.20	4.5	4,852	0.09%
2024/09/25	1	44.50	2	44.60	44.00	-1	4,798	-0.02%
2024/09/24	4	44.03	0	0.00	44.00	4	4,800	0.08%
2024/09/23	1	44.50	0	0.00	44.50	1	4,824	0.02%
2024/09/20	2	45.02	1	45.95	44.65	1	4,885	0.02%
2024/09/19	2.1	45.08	0	0.00	45.25	2.1	4,917	0.04%
2024/09/18	3	45.80	1	46.60	44.80	2	5,096	0.04%
2024/09/16	0	0.00	3	45.73	45.65	-3	5,570	-0.05%
2024/09/13	0	0.00	5	44.79	45.45	-5	5,934	-0.08%
2024/09/12	1	44.25	1	44.35	44.15	0	5,920	0.00%
2024/09/10	5	43.32	1	42.40	42.45	4	5,973	0.07%
2024/09/09	1	43.95	0	0.00	43.90	1	5,992	0.02%
2024/09/05	0	0.00	1	43.72	44.15	-1	6,108	-0.02%
2024/09/04	3	42.27	1	42.35	42.05	2	6,165	0.03%
2024/09/03	1	44.20	0	0.00	43.95	1	6,438	0.02%
2024/08/28	0	0.00	1	45.50	45.00	-1	6,511	-0.02%
2024/08/27	1	44.85	1	44.85	45.50	0	6,648	0.00%
2024/08/26	0	45.40	2	45.48	45.50	-2	6,654	-0.03%
2024/08/23	0	0.00	2	43.80	43.95	-2	6,633	-0.03%
2024/08/22	0	0.00	2	44.17	44.30	-2	6,625	-0.03%
2024/08/21	0	0.00	1	43.49	42.95	-1	6,599	-0.02%
2024/08/20	1	42.75	2	42.65	42.70	-1	6,590	-0.02%
2024/08/16	0	0.00	1.1	42.00	42.10	-1.1	6,599	-0.02%
2024/08/15	0.1	41.40	0	0.00	41.25	0.1	6,589	0.00%
2024/08/14	0	40.70	21	40.98	40.80	-21	6,580	-0.32%
2024/08/12	0	0.00	3	39.57	39.50	-3	6,531	-0.05%
2024/08/09	22.9	39.84	2	40.45	38.75	20.9	6,522	0.32%
2024/08/07	2	38.48	1	38.15	39.45	1	6,441	0.02%
2024/08/06	5	37.66	2	37.60	37.80	3	6,471	0.05%
2024/08/05	5	39.06	1	40.70	38.70	4	6,337	0.06%
2024/08/02	4	43.33	0	0.00	42.95	4	6,230	0.06%
2024/08/01	0	0.00	1	44.35	45.00	-1	6,201	-0.02%
2024/07/31	0	0.00	6	44.18	44.05	-6	6,132	-0.10%
2024/07/30	4	42.40	2.4	42.23	43.20	1.6	6,085	0.03%
2024/07/29	1	42.45	0	0.00	42.30	1	6,086	0.02%
2024/07/26	2	43.23	0	0.00	43.25	2	6,074	0.03%
2024/07/23	3	44.38	0	0.00	44.35	3	6,090	0.05%
2024/07/22	5.1	44.04	0	0.00	43.90	5.1	6,083	0.08%
2024/07/19	5.5	45.25	1	45.10	45.10	4.5	6,045	0.07%
2024/07/18	13	45.93	1	46.00	46.15	12	5,992	0.20%
2024/07/17	10	46.21	0	0.00	46.10	10	5,951	0.17%
2024/07/16	4.3	46.47	4	47.46	46.45	0.3	5,984	0.01%
2024/07/15	20	46.10	0	0.00	45.80	20	5,987	0.33%
2024/07/12	5	46.97	3	47.35	46.90	2	5,959	0.03%
2024/07/11	8	47.30	1	47.45	46.70	7	5,934	0.12%
2024/07/10	1.3	47.57	11	47.56	47.15	-9.7	5,978	-0.16%
2024/07/09	7	46.56	1	46.35	46.80	6	5,931	0.10%
2024/07/08	1	48.15	0	0.00	47.50	1	5,888	0.02%
2024/07/05	1	45.90	7	48.08	48.00	-6	5,851	-0.10%
2024/07/04	0	0.00	1	45.65	45.90	-1	5,656	-0.02%
2024/07/03	3	45.30	1	45.45	45.45	2	5,681	0.04%
2024/07/02	2	45.10	0	0.00	45.20	2	5,655	0.04%
2024/07/01	3	45.97	1	45.85	45.70	2	5,620	0.04%
2024/06/28	1	46.30	1	46.20	46.15	0	5,614	0.00%
2024/06/27	1	46.20	1	46.35	45.95	0	5,624	0.00%
2024/06/26	1	46.80	0	0.00	46.60	1	5,580	0.02%
2024/06/25	4	47.92	5	47.82	47.55	-1	5,513	-0.02%
2024/06/24	4.1	47.94	1	48.10	47.50	3.1	5,451	0.06%
2024/06/21	14	49.50	16	49.02	49.25	-2	5,313	-0.04%
2024/06/20	1	46.90	28	47.80	48.05	-27	4,903	-0.55%
2024/06/19	2	45.68	1	45.60	45.40	1	4,535	0.02%
2024/06/18	0	0.00	8	46.38	45.70	-8	4,530	-0.18%
2024/06/17	0	0.00	3	45.95	46.05	-3	4,514	-0.07%
2024/06/14	1	45.55	0	0.00	45.20	1	4,460	0.02%
2024/06/13	12	45.67	4	45.23	45.20	8	4,407	0.18%
2024/06/12	0	0.00	2	45.30	45.65	-2	4,312	-0.05%
2024/06/11	5	45.92	1	45.35	45.40	4	4,227	0.09%
2024/06/07	2	46.30	22	45.86	46.15	-20	4,145	-0.48%
2024/06/06	4	42.90	0	0.00	42.85	4	3,858	0.10%
2024/06/05	2	43.58	0	0.00	43.15	2	3,841	0.05%
2024/06/04	1	43.70	0	44.65	43.70	1	3,945	0.02%
2024/06/03	0	0.00	0	44.00	44.00	0	4,003	0.00%
2024/05/31	2	43.65	8	44.44	43.60	-6	4,148	-0.15%
2024/05/30	0	0.00	0	43.70	43.15	0	4,029	0.00%
2024/05/29	3	43.54	3	43.90	43.30	0	4,067	0.00%
2024/05/28	1	43.15	0	0.00	43.40	1	4,037	0.02%
2024/05/27	0	0.00	8	43.04	43.30	-8	4,072	-0.20%
2024/05/24	6	41.92	1	41.85	42.05	5	4,234	0.12%
2024/05/23	9	42.83	0	0.00	42.50	9	4,241	0.21%
2024/05/22	0	0.00	11	43.53	43.50	-11	4,278	-0.26%
2024/05/21	10	42.76	3	43.25	42.70	7	4,302	0.16%
2024/05/17	0.5	43.00	2	43.45	43.20	-1.5	4,402	-0.03%
2024/05/16	13	43.13	12	43.15	43.25	1	4,424	0.02%
2024/05/15	2	42.88	2	42.70	42.60	0	4,435	0.00%
2024/05/14	2	42.40	1	42.20	42.25	1	4,440	0.02%
2024/05/13	0	0.00	0	42.30	42.00	0	4,541	0.00%
2024/05/10	3	40.93	1	41.55	41.60	2	4,543	0.04%
2024/05/09	19	41.87	0	0.00	41.60	19	4,525	0.42%
2024/05/08	10	41.91	3	42.00	42.45	7	4,553	0.15%
2024/05/07	12	41.98	5	41.95	42.00	7	4,588	0.15%
2024/05/06	1	42.85	1	43.00	42.80	0	4,583	0.00%
2024/05/03	52	42.81	2	43.05	42.85	50	4,605	1.09%
2024/05/02	2	42.88	1	42.50	42.65	1	4,628	0.02%
2024/04/30	1.1	42.87	4	42.98	42.65	-2.9	4,710	-0.06%
2024/04/29	0	0.00	7	43.11	43.40	-7	4,755	-0.15%
2024/04/26	0	0.00	3	42.15	42.05	-3	4,783	-0.06%
2024/04/25	10	41.59	0	0.00	41.70	10	4,837	0.21%
2024/04/24	0	0.00	3	42.60	42.40	-3	4,880	-0.06%
2024/04/23	0	42.20	0	0.00	42.15	0	4,994	0.00%
2024/04/19	1	42.35	1	41.35	41.45	0	5,086	0.00%
2024/04/18	1	42.35	2	43.45	43.25	-1	5,124	-0.02%
2024/04/17	1	43.05	0	0.00	42.80	1	5,293	0.02%
2024/04/16	8	43.82	1	43.20	42.90	7	5,669	0.12%
2024/04/15	5	45.20	0	0.00	45.15	5	6,724	0.07%
2024/04/12	3	46.28	0	0.00	46.05	3	7,381	0.04%
2024/04/11	7	45.69	0	0.00	45.55	7	7,361	0.10%
2024/04/10	0	0.00	0	46.85	46.40	0	7,393	0.00%
2024/04/09	3.1	46.44	0	0.00	46.65	3.1	7,483	0.04%
2024/04/03	2	46.78	0	0.00	47.20	2	7,548	0.03%
2024/04/02	0	0.00	1	47.50	47.50	-1	7,602	-0.01%
2024/04/01	0	0.00	42	48.12	48.25	-42	7,772	-0.54%
2024/03/29	41	47.58	0	0.00	47.20	41	7,874	0.52%
2024/03/28	1	47.65	2	47.50	47.65	-1	8,335	-0.01%
2024/03/27	0	0.00	1	48.15	47.65	-1	8,601	-0.01%
2024/03/26	1	47.64	0	47.70	47.85	1	8,590	0.01%
2024/03/25	0	48.35	4	48.21	48.00	-4	8,579	-0.05%
2024/03/22	2	47.10	1	47.35	47.45	1	8,472	0.01%
2024/03/21	1	46.60	2	46.56	47.05	-1	8,556	-0.01%
2024/03/20	0	0.00	3	46.22	46.00	-3	8,743	-0.03%
2024/03/19	1	45.50	0	0.00	45.65	1	9,139	0.01%
2024/03/18	1	45.15	3	45.80	45.80	-2	9,152	-0.02%
2024/03/15	1	45.25	3	45.42	45.15	-2	9,180	-0.02%
2024/03/14	5	45.66	0	0.00	45.50	5	9,179	0.05%
2024/03/13	5	46.39	0	0.00	45.90	5	9,195	0.05%
2024/03/12	0	0.00	4	47.10	47.25	-4	9,209	-0.04%
2024/03/11	0	0.00	2	45.95	46.20	-2	9,198	-0.02%
2024/03/08	6	46.00	4	46.90	45.90	2	9,224	0.02%
2024/03/07	5.1	47.11	16	47.20	47.00	-10.9	9,146	-0.12%
2024/03/06	12	47.30	0	0.00	47.10	12	9,092	0.13%
2024/03/05	2	49.22	0	0.00	48.90	2	8,969	0.02%
2024/03/04	2	49.20	4	49.93	49.20	-2	8,958	-0.02%
2024/02/27	2	49.40	1	50.90	48.60	1	9,009	0.01%
2024/02/26	3.1	48.50	4	48.73	49.00	-0.9	8,870	-0.01%
2024/02/23	2	48.85	3	48.50	48.50	-1	8,971	-0.01%
2024/02/22	4	49.06	0	0.00	49.00	4	8,973	0.04%
2024/02/21	0	50.00	3	50.03	49.55	-3	9,009	-0.03%
2024/02/20	3	49.82	0	0.00	49.20	3	9,182	0.03%
2024/02/19	0	50.20	0	0.00	50.00	0	9,162	0.00%
2024/02/15	1	48.90	0	0.00	49.35	1	9,323	0.01%
2024/02/05	1	49.50	0	0.00	49.05	1	9,356	0.01%
2024/02/02	2	50.35	41	50.86	50.00	-39	9,286	-0.42%
2024/02/01	0	0.00	1	50.30	50.70	-1	9,271	-0.01%
2024/01/31	4	49.43	0	0.00	49.10	4	9,321	0.04%
2024/01/30	1	50.30	1	49.50	49.50	0	9,409	0.00%
2024/01/29	1	50.30	1	50.50	50.50	0	9,445	0.00%
2024/01/26	41	50.34	0	0.00	50.00	41	9,673	0.42%
2024/01/25	1	50.70	0	0.00	50.50	1	9,699	0.01%
2024/01/24	0	51.90	3	52.27	51.40	-3	9,681	-0.03%
2024/01/23	1	51.50	3	51.93	51.70	-2	9,628	-0.02%
2024/01/22	1	51.30	1	51.78	51.50	0	9,589	0.00%
2024/01/19	2	49.88	0	0.00	50.30	2	9,606	0.02%
2024/01/18	0	0.00	4	50.11	50.40	-4	9,580	-0.04%
2024/01/17	4	49.49	4	49.30	49.15	0	9,534	0.00%
2024/01/16	5	50.42	3.2	50.39	50.30	1.8	9,430	0.02%
2024/01/15	2	51.50	3	51.40	51.30	-1	9,357	-0.01%
2024/01/12	15.2	52.46	1	52.40	51.60	14.2	9,351	0.15%
2024/01/11	5	52.60	5	53.10	52.10	0	9,297	0.00%
2024/01/10	1	52.70	4	52.53	52.20	-3	9,242	-0.03%
2024/01/09	7	54.64	56	53.64	54.70	-49	8,994	-0.54%
2024/01/08	1	53.20	29	53.31	52.90	-28	7,866	-0.36%
2024/01/05	3	49.00	0	49.40	48.90	3	7,192	0.04%
2024/01/04	7	48.88	0	0.00	48.65	7	7,219	0.10%
2024/01/03	8	49.52	0	0.00	49.40	8	7,236	0.11%
2024/01/02	2	51.25	0	0.00	50.70	2	7,178	0.03%
2023/12/29	11	51.35	1	51.90	51.30	10	7,236	0.14%
2023/12/28	47	51.94	0	51.90	51.60	47	7,246	0.65%
2023/12/27	6	52.27	5	53.28	52.10	1	7,194	0.01%
2023/12/26	4	51.70	6	51.50	51.50	-2	7,015	-0.03%
2023/12/25	14.1	53.40	67	52.96	52.00	-52.9	6,901	-0.77%
2023/12/22	5.1	51.21	32	51.43	51.20	-26.9	6,432	-0.42%
2023/12/20	0	0.00	1	49.00	49.55	-1	6,172	-0.02%
2023/12/19	2	48.60	0	0.00	48.65	2	6,148	0.03%
2023/12/18	9	49.33	0	0.00	49.25	9	6,148	0.15%
2023/12/15	6.2	50.60	3	50.67	50.80	3.2	6,065	0.05%
2023/12/14	26	51.04	53	51.22	52.00	-27	5,873	-0.46%
2023/12/13	0	0.00	2	48.60	48.30	-2	5,425	-0.04%
2023/12/12	2	48.55	0	0.00	48.30	2	5,435	0.04%
2023/12/08	10	48.77	5	48.90	48.85	5	5,475	0.09%
2023/12/07	7	49.05	4	48.64	48.40	3	5,460	0.05%
2023/12/06	1	49.10	0	0.00	48.90	1	5,428	0.02%
2023/12/04	3	50.10	0	49.70	49.75	3	5,473	0.05%
2023/12/01	1	49.70	0	0.00	49.45	1	5,453	0.02%
2023/11/30	0	0.00	2	50.20	50.20	-2	5,414	-0.04%
2023/11/29	0	49.95	0	0.00	49.65	0	5,370	0.00%
2023/11/27	4	49.20	4	49.00	48.45	0	5,299	0.00%
2023/11/24	2	49.15	0	0.00	49.05	2	5,291	0.04%
2023/11/23	2	50.10	2	50.30	50.10	0	5,249	0.00%
2023/11/22	0	0.00	1	50.01	50.00	-1	5,226	-0.02%
2023/11/21	1	48.90	3	48.90	49.30	-2	5,125	-0.04%
2023/11/20	1	49.10	0	0.00	49.15	1	5,091	0.02%
2023/11/17	3	49.55	5	49.25	49.45	-2	5,037	-0.04%
2023/11/16	0	0.00	1	48.15	48.15	-1	4,841	-0.02%
2023/11/15	1	47.85	1	47.80	48.00	0	4,817	0.00%
2023/11/14	0	0.00	5	47.67	47.20	-5	4,728	-0.11%
2023/11/13	0	0.00	0.2	46.80	46.75	-0.2	4,668	0.00%
2023/11/10	4	46.40	0	0.00	45.90	4	4,645	0.09%
2023/11/09	2	46.38	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0	0.00	11	46.97	47.40	-11	4,731	-0.23%
2023/11/07	24.1	46.01	1	46.00	46.05	23.1	4,652	0.50%
2023/11/06	4	47.55	0	48.20	48.10	4	4,602	0.09%
2023/11/03	5	47.10	20	47.50	47.40	-15	4,549	-0.33%
2023/11/02	1	45.90	1	45.95	45.85	0	4,356	0.00%
2023/10/31	12	45.67	0	0.00	44.10	12	4,598	0.26%
2023/10/30	0	0.00	1	46.50	45.75	-1	4,807	-0.02%
2023/10/27	4	46.00	5	46.80	46.00	-1	4,872	-0.02%
2023/10/26	1	45.45	0.1	45.55	45.15	0.9	4,880	0.02%
2023/10/25	0	0.00	1	46.50	46.60	-1	4,945	-0.02%
2023/10/23	1	45.50	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0	0.00	1	44.65	45.70	-1	5,146	-0.02%
2023/10/19	0.1	46.00	0	0.00	45.85	0.1	5,182	0.00%
2023/10/18	4.4	46.74	0	0.00	46.60	4.4	5,274	0.08%
2023/10/17	2	48.03	0	0.00	48.10	2	5,172	0.04%
2023/10/13	0	0.00	2	49.70	50.10	-2	5,240	-0.04%
2023/10/12	0	0.00	0	50.04	50.30	0	5,366	0.00%
2023/10/11	3	49.86	0	0.00	49.25	3	5,491	0.06%
2023/10/06	2	49.68	1	50.00	49.65	1	5,673	0.02%
2023/10/05	0	0.00	22	50.01	50.30	-22	6,014	-0.37%
2023/10/04	8	47.52	1	48.00	47.45	7	6,175	0.11%
2023/10/03	10	49.40	0	0.00	48.75	10	6,183	0.16%
2023/10/02	0	0.00	1	49.05	49.10	-1	6,297	-0.02%
2023/09/28	2	48.60	0	0.00	48.10	2	6,410	0.03%
2023/09/27	1	48.65	0	0.00	48.60	1	6,431	0.02%
2023/09/26	4	48.80	0	0.00	48.65	4	6,496	0.06%
2023/09/22	0	0.00	5.1	49.39	49.65	-5.1	6,536	-0.08%
2023/09/21	2	48.55	0	0.00	48.45	2	6,600	0.03%
2023/09/20	1	49.40	1	49.55	49.20	0	6,605	0.00%
2023/09/19	5.2	49.86	0	0.00	49.45	5.2	6,662	0.08%
2023/09/15	2	50.60	1	50.70	50.40	1	6,888	0.01%
2023/09/14	1	51.00	10	50.92	50.90	-9	6,926	-0.13%
2023/09/11	1	50.00	1	49.70	49.30	0	7,089	0.00%
2023/09/07	15	51.58	0	0.00	51.00	15	7,133	0.21%
2023/09/06	13	52.11	0	0.00	51.80	13	7,155	0.18%
2023/09/05	2	52.95	0	0.00	53.00	2	7,188	0.03%
2023/09/04	0	0.00	0	52.90	52.70	0	7,287	0.00%
2023/09/01	10	52.37	0	0.00	52.10	10	7,380	0.14%
2023/08/31	0.1	53.10	17	53.12	52.80	-16.9	7,669	-0.22%
2023/08/30	5	52.50	2	52.45	52.50	3	8,030	0.04%
2023/08/29	0	0.00	0	51.00	51.80	0	8,139	0.00%
2023/08/28	0	0.00	205	50.52	50.40	-205	8,214	-2.50%	大賣/鉅額交易
2023/08/25	12	51.38	2	51.30	51.10	10	8,264	0.12%
2023/08/24	0	0.00	1	51.70	51.10	-1	8,394	-0.01%
2023/08/23	0	0.00	5	51.46	51.50	-5	8,696	-0.06%
2023/08/22	5	51.02	8	52.06	50.70	-3	8,767	-0.03%
2023/08/18	0	0.00	25	50.60	50.70	-25	8,856	-0.28%
2023/08/17	1	50.10	0	0.00	51.00	1	8,893	0.01%
2023/08/16	0.1	49.70	0	0.00	50.40	0.1	8,956	0.00%
2023/08/15	0	0.00	2	49.98	50.00	-2	8,958	-0.02%
2023/08/14	3	49.08	0	0.00	49.10	3	9,137	0.03%
2023/08/11	0	50.80	0	0.00	50.10	0	9,121	0.00%
2023/08/10	3	50.70	0	0.00	50.50	3	9,128	0.03%
2023/08/09	1	51.60	0	0.00	51.90	1	9,074	0.01%
2023/08/08	1	51.80	0	0.00	51.90	1	9,086	0.01%
2023/08/07	0	52.20	6	51.15	52.30	-6	9,133	-0.07%
2023/08/04	4.2	51.27	36	51.33	51.10	-31.8	9,024	-0.35%
2023/08/02	24.1	54.00	1	55.00	52.50	23.1	8,926	0.26%
2023/08/01	43	55.91	1	56.21	55.60	42	8,713	0.48%
2023/07/31	8	56.03	0	0.00	55.80	8	8,672	0.09%
2023/07/28	3	55.97	1	56.00	56.00	2	8,619	0.02%
2023/07/27	3	57.10	7	56.70	57.20	-4	8,602	-0.05%
2023/07/26	1	55.60	1	56.30	55.50	0	8,529	0.00%
2023/07/25	6	56.22	1	56.59	55.70	5	8,563	0.06%
2023/07/24	9	56.51	1	56.40	56.30	8	8,609	0.09%
2023/07/21	3	56.60	9	57.82	57.80	-6	8,621	-0.07%
2023/07/20	8	56.26	0	56.50	57.00	8	8,657	0.09%
2023/07/19	5	56.08	0	0.00	55.60	5	8,690	0.06%
2023/07/18	2	57.25	0	0.00	56.70	2	8,788	0.02%
2023/07/17	5	58.52	5	58.12	58.50	0	8,914	0.00%
2023/07/14	17	59.23	3	59.30	58.80	14	8,991	0.16%
2023/07/13	192	59.69	10	59.11	58.40	182	8,953	2.03%	大買/鉅額交易
2023/07/12	9	59.19	7	59.04	57.70	2	8,770	0.02%
2023/07/11	118	58.05	41	57.87	58.00	77	8,506	0.90%	大買/
2023/07/10	2.2	55.76	0	0.00	55.30	2.2	8,312	0.03%
2023/07/07	10	56.35	0	0.00	55.90	10	8,305	0.12%
2023/07/06	29	57.27	1	57.80	56.80	28	8,385	0.33%
2023/07/05	12	57.08	2	57.35	56.80	10	8,668	0.12%
2023/07/04	0	0.00	2	57.30	57.20	-2	9,133	-0.02%
2023/07/03	14	57.47	0	0.00	57.10	14	9,220	0.15%
2023/06/29	5	57.04	1	57.89	57.00	4	9,382	0.04%
2023/06/28	3	56.50	0	0.00	56.40	3	9,417	0.03%
2023/06/27	8.1	56.75	0.4	56.70	56.40	7.7	9,657	0.08%
2023/06/26	7	57.73	0	0.00	57.40	7	9,898	0.07%
2023/06/21	34	58.75	0	0.00	58.70	34	10,018	0.34%
2023/06/20	4	58.65	1	58.60	58.70	3	9,944	0.03%
2023/06/19	14	59.35	0	0.00	58.90	14	10,023	0.14%
2023/06/16	2	60.95	2	60.80	60.50	0	10,044	0.00%
2023/06/15	0	0.00	2	60.20	60.20	-2	10,095	-0.02%
2023/06/14	3	60.40	0	0.00	60.20	3	10,260	0.03%
2023/06/13	0	0.00	2	61.00	61.00	-2	10,510	-0.02%
2023/06/12	2	60.10	0	0.00	60.20	2	10,964	0.02%
2023/06/09	0	0.00	1	61.40	60.40	-1	11,189	-0.01%
2023/06/08	2	60.80	10	60.57	60.40	-8	11,507	-0.07%
2023/06/07	2	61.80	32	61.81	62.00	-30	11,855	-0.25%
2023/06/06	35.2	61.19	0.4	61.70	61.00	34.7	12,463	0.28%
2023/06/05	2.7	64.57	10	64.45	63.60	-7.3	12,483	-0.06%
2023/06/02	4	62.78	3	63.00	62.90	1	12,292	0.01%
2023/06/01	3	62.63	3	62.33	62.40	0	12,408	0.00%
2023/05/31	0	0.00	0	62.00	61.80	0	12,681	0.00%
2023/05/30	1	61.70	10	61.76	61.80	-9	13,018	-0.07%
2023/05/29	4	62.08	4	60.83	61.50	0	13,433	0.00%
2023/05/26	5	58.56	0	0.00	58.40	5	13,751	0.04%
2023/05/25	3	60.13	2	60.40	59.40	1	14,297	0.01%
2023/05/24	2	59.50	0	0.00	59.60	2	14,541	0.01%
2023/05/22	0	0.00	4	59.98	60.30	-4	15,543	-0.03%
2023/05/19	1	58.90	0	0.00	59.00	1	15,668	0.01%
2023/05/18	1	59.40	46	59.31	58.90	-45	15,860	-0.28%
2023/05/17	0	0.00	2	58.10	58.40	-2	16,248	-0.01%
2023/05/16	31	57.41	11	57.49	57.60	20	16,400	0.12%
2023/05/15	10	56.60	0	0.00	56.60	10	16,607	0.06%
2023/05/12	3	57.20	3	56.60	57.20	0	17,142	0.00%
2023/05/11	1	56.50	0	58.00	56.00	1	17,695	0.01%
2023/05/10	0	57.50	1	57.10	57.50	-1	18,116	-0.01%
2023/05/08	1	57.40	2	57.60	57.40	-1	19,949	-0.01%
2023/05/05	0.2	57.20	6	57.22	57.30	-5.8	21,816	-0.03%
2023/05/04	2	56.80	1	57.00	56.80	1	22,378	0.00%
2023/05/03	2	56.35	5	56.58	56.50	-3	22,607	-0.01%
2023/05/02	1	57.30	2	57.50	57.50	-1	22,964	0.00%
2023/04/28	2	56.90	4	57.13	56.70	-2	23,193	-0.01%
2023/04/27	7	56.33	1	55.70	56.20	6	23,205	0.03%
2023/04/26	12	56.16	0	56.40	56.50	12	23,243	0.05%
2023/04/25	3	56.05	0	0.00	55.90	3	23,544	0.01%
2023/04/24	3.2	58.27	2	58.40	58.00	1.2	23,797	0.01%
2023/04/21	6	58.60	46	58.22	58.10	-40	23,910	-0.17%
2023/04/20	15.1	60.21	2	59.62	59.60	13.1	23,913	0.05%
2023/04/19	6	62.10	1	62.40	61.70	5	23,949	0.02%
2023/04/18	4.2	64.29	4	64.48	63.30	0.2	24,001	0.00%
2023/04/17	2	64.70	0	64.90	64.60	2	24,530	0.01%
2023/04/14	2	64.55	2.6	64.15	64.30	-0.6	24,969	0.00%
2023/04/13	3	64.03	1	64.10	63.70	2	25,245	0.01%
2023/04/12	0	0.00	3	64.73	64.70	-3	25,380	-0.01%
2023/04/11	2	65.00	7	65.02	64.30	-5	25,460	-0.02%
2023/04/10	5	65.14	15	65.10	65.20	-10	25,447	-0.04%
2023/04/07	17	64.79	18	65.16	64.10	-1	25,252	0.00%
2023/04/06	9	63.03	4.1	63.40	63.60	5	24,885	0.02%
2023/03/31	5	62.32	5	62.68	62.60	0	24,950	0.00%
2023/03/30	7	61.93	5	62.06	62.00	2	25,029	0.01%
2023/03/29	2	61.60	3	62.00	61.60	-1	25,176	0.00%
2023/03/28	14	62.27	2	61.80	61.70	12	25,355	0.05%
2023/03/27	1	63.90	3	64.40	63.60	-2	25,215	-0.01%
2023/03/24	1	63.20	3	64.13	63.00	-2	25,157	-0.01%
2023/03/23	2	63.00	23	63.31	63.10	-21	25,160	-0.08%
2023/03/22	1	63.30	7	63.30	63.30	-6	25,290	-0.02%
2023/03/21	7	63.07	1	63.50	62.70	6	25,422	0.02%
2023/03/20	0	0.00	4	62.82	63.20	-4	25,545	-0.02%
2023/03/17	4	61.70	5	61.74	62.20	-1	25,901	0.00%
2023/03/16	6	61.65	3	61.70	61.10	3	26,237	0.01%
2023/03/15	7	63.33	4	63.80	63.00	3	26,537	0.01%
2023/03/14	8	62.84	12	62.81	62.50	-4	26,978	-0.01%
2023/03/13	10	61.39	8	62.03	62.60	2	27,719	0.01%
2023/03/10	14	62.62	6	62.55	62.60	8	28,235	0.03%
2023/03/09	11	65.15	14	65.32	64.40	-3	29,472	-0.01%
2023/03/08	18	63.62	1	63.42	63.40	17	29,774	0.06%
2023/03/07	8	65.21	4	65.70	64.90	4	29,637	0.01%
2023/03/06	0	0.00	4	64.43	64.80	-4	29,643	-0.01%
2023/03/03	10.1	64.50	4	64.33	63.60	6.1	29,568	0.02%
2023/03/02	40	65.43	18	65.77	64.80	22	29,462	0.07%
2023/03/01	12	66.73	17	67.03	66.10	-5	29,189	-0.02%
2023/02/24	21	65.72	16	67.14	65.40	5	28,773	0.02%
2023/02/23	7	66.79	20	66.68	66.70	-13	28,439	-0.05%
2023/02/22	12	64.93	2	64.95	64.60	10	28,059	0.04%
2023/02/21	23	67.49	32	67.44	66.70	-9	27,948	-0.03%
2023/02/20	5	66.42	8	66.71	66.90	-3	27,536	-0.01%
2023/02/17	3	66.10	19	65.61	65.80	-16	27,439	-0.06%
2023/02/16	18	65.13	28	65.42	65.60	-10	27,622	-0.04%
2023/02/15	13	64.05	9.5	64.40	64.50	3.5	27,729	0.01%
2023/02/14	3	65.73	1	65.81	65.50	2	27,359	0.01%
2023/02/13	3	65.47	2	66.00	65.20	1	27,496	0.00%
2023/02/10	39	65.95	15	66.54	65.50	24	27,637	0.09%
2023/02/09	27	67.21	23	67.20	67.70	4	27,428	0.01%
2023/02/08	23	66.53	11	66.54	66.30	12	27,527	0.04%
2023/02/07	22	66.81	16	66.32	66.10	6	27,519	0.02%
2023/02/06	18	68.01	30	66.86	68.70	-12	27,040	-0.04%
2023/02/03	57	67.88	49	66.65	65.10	8	26,040	0.03%
2023/02/02	3	66.27	13	66.79	66.90	-10	24,490	-0.04%
2023/02/01	2	60.70	6	60.80	60.90	-4	24,173	-0.02%
2023/01/31	1	60.70	12	60.61	60.80	-11	24,234	-0.05%
2023/01/30	2	58.80	4	58.80	59.50	-2	24,065	-0.01%
2023/01/17	1	57.10	0	0.00	57.20	1	24,033	0.00%
2023/01/16	1	57.10	2	57.25	57.20	-1	24,166	0.00%
2023/01/13	3	58.07	31	59.87	57.30	-28	24,282	-0.12%
2023/01/12	30	59.90	12	60.08	59.50	18	24,235	0.07%
2023/01/11	0	0.00	37	59.39	59.00	-37	24,121	-0.15%
2023/01/10	0	0.00	1	59.50	58.80	-1	24,312	0.00%
2023/01/09	30	58.80	1	59.01	58.70	29	24,559	0.12%
2023/01/06	0.1	58.82	8	59.06	58.50	-8	24,854	-0.03%
2023/01/05	14	59.46	6	59.82	58.70	8	25,296	0.03%
2023/01/04	3	59.13	6	59.10	58.80	-3	25,241	-0.01%
2023/01/03	3	58.37	15	58.16	58.10	-12	25,223	-0.05%
2022/12/30	4	56.10	0	56.90	55.70	4	25,198	0.02%
2022/12/29	1	55.20	1	55.60	55.70	0	25,355	0.00%
2022/12/28	0	0.00	3	57.20	55.70	-3	25,989	-0.01%
2022/12/27	2	56.70	1	57.08	57.10	1	26,174	0.00%
2022/12/26	0	0.00	1	55.51	55.70	-1	26,380	0.00%
2022/12/23	7	55.19	1	55.20	55.00	6	26,855	0.02%
2022/12/22	1	56.10	0	56.20	55.40	1	27,133	0.00%
2022/12/21	2	54.20	1	55.88	55.80	1	27,737	0.00%
2022/12/20	3	54.50	2	56.10	54.40	1	28,192	0.00%
2022/12/19	5	56.74	1	56.60	56.40	4	28,938	0.01%
2022/12/16	15	57.69	11	57.53	57.20	4	29,573	0.01%
2022/12/15	9	58.51	1	58.40	58.20	8	30,474	0.03%
2022/12/14	18	58.18	2	58.30	58.40	16	31,185	0.05%
2022/12/13	0	58.90	1	60.00	58.40	-1	31,538	0.00%
2022/12/12	2	58.80	1	59.50	58.90	1	31,888	0.00%
2022/12/09	21.2	59.99	22	60.29	59.40	-0.8	31,984	0.00%
2022/12/08	3	59.53	31	59.19	59.90	-28	31,994	-0.09%
2022/12/07	17	58.85	5	59.36	58.00	12	32,125	0.04%
2022/12/06	12	60.91	31	60.22	59.90	-19	32,225	-0.06%
2022/12/05	35	60.72	28	60.76	60.40	7	32,529	0.02%
2022/12/02	18	58.83	28	58.33	59.10	-10	31,931	-0.03%
2022/12/01	48	59.17	83	59.75	57.80	-35	31,833	-0.11%
2022/11/30	16	53.92	58	55.18	57.60	-42	31,310	-0.13%
2022/11/29	4	50.93	2	52.00	52.40	2	31,608	0.01%
2022/11/28	8	51.54	0	0.00	51.50	8	33,714	0.02%
2022/11/25	3	53.00	7	53.66	52.70	-4	34,360	-0.01%
2022/11/24	31	53.17	4	53.33	53.40	27	35,383	0.08%
2022/11/23	3	52.53	0	0.00	52.40	3	35,608	0.01%
2022/11/22	1	52.40	2	53.30	52.80	-1	35,980	0.00%
2022/11/21	5	53.80	0	54.14	52.80	5	37,064	0.01%
2022/11/18	32	53.99	2	55.25	53.40	30	37,282	0.08%
2022/11/17	37	54.94	49	55.06	54.70	-12	38,061	-0.03%
2022/11/16	43	54.24	27	54.76	54.50	16	38,499	0.04%
2022/11/15	29	54.03	12	54.42	54.30	17	38,967	0.04%
2022/11/14	8	53.81	35	54.25	54.30	-27	39,829	-0.07%
2022/11/11	7	53.51	3	54.30	52.40	4	40,889	0.01%
2022/11/10	1	53.30	1	52.70	52.70	0	41,712	0.00%
2022/11/09	0	0.00	8.2	53.15	53.40	-8.2	42,307	-0.02%
2022/11/08	25	53.04	717	53.54	51.80	-692	43,100	-1.61%	大賣/鉅額交易
2022/11/07	4.1	53.15	1	52.50	52.50	3.1	43,801	0.01%
2022/11/04	11.2	52.69	13.2	53.56	53.50	-2	44,700	0.00%
2022/11/03	26	50.99	59.1	51.64	52.70	-33	44,986	-0.07%
2022/11/02	5	50.56	3	50.80	50.50	2	45,218	0.00%
2022/11/01	1	50.70	2	50.70	50.90	-1	46,009	0.00%
2022/10/31	10	50.10	18	50.21	50.50	-8	46,929	-0.02%
2022/10/28	5.1	48.77	0	0.00	48.30	5.1	48,686	0.01%
2022/10/27	2	48.53	7	48.96	50.30	-5	49,722	-0.01%
2022/10/26	10.1	48.78	4	48.85	48.40	6.1	50,392	0.01%
2022/10/25	22.1	49.64	68	49.36	49.05	-45.9	51,129	-0.09%
2022/10/24	20	50.29	19.1	49.73	49.65	0.9	52,478	0.00%
2022/10/21	31.1	50.58	27	49.79	49.25	4.1	54,504	0.01%
2022/10/20	76	50.79	25	51.15	51.00	51	55,537	0.09%
2022/10/19	18	52.14	16	51.97	51.70	2	56,959	0.00%
2022/10/18	32	52.88	34	52.64	52.00	-2	58,860	0.00%
2022/10/17	24	49.80	25	50.71	52.50	-1	62,994	0.00%
2022/10/14	35	51.53	42.3	52.05	51.70	-7.3	65,525	-0.01%
2022/10/13	40.4	50.12	37	48.76	49.05	3.4	66,365	0.01%
2022/10/12	233	51.76	13	51.63	53.00	220	66,666	0.33%	大買/鉅額交易
2022/10/11	39.2	52.65	42	51.68	51.60	-2.8	67,341	0.00%
2022/10/07	14	56.08	34	56.59	55.90	-20	67,859	-0.03%
2022/10/06	122	55.45	296	56.09	56.50	-174	69,128	-0.25%	大買/大賣/鉅額交易
2022/10/05	143	56.38	150	55.49	55.00	-7	70,843	-0.01%	大買/大賣/
2022/10/04	11	55.91	22	55.86	55.90	-11	71,871	-0.02%
2022/10/03	10	53.84	10	54.26	54.30	0	72,857	0.00%
2022/09/30	3	51.50	5	53.48	54.80	-2	75,063	0.00%
2022/09/29	6	53.35	7	53.26	53.30	-1	77,665	0.00%
2022/09/28	42	53.85	28.2	54.00	52.00	13.8	81,115	0.02%
2022/09/27	16	56.11	10	55.71	56.60	6	82,606	0.01%
2022/09/26	10.1	58.53	13.2	58.43	56.00	-3.1	83,725	0.00%
2022/09/23	20	61.46	12	62.58	60.80	8	84,788	0.01%
2022/09/22	22.5	63.84	13	63.17	62.70	9.5	85,208	0.01%
2022/09/21	95	63.37	128	63.43	64.50	-33	85,680	-0.04%	大賣/
2022/09/20	98	62.55	69	62.87	62.80	29	87,623	0.03%
2022/09/19	55	61.99	35	62.49	61.30	20	87,693	0.02%
2022/09/16	2	61.20	4	61.80	61.20	-2	87,845	0.00%
2022/09/15	27	62.35	7	62.53	61.30	20	88,657	0.02%
2022/09/14	9	61.22	12	61.69	62.60	-3	89,958	0.00%
2022/09/13	19	63.23	15	63.15	62.20	4	89,566	0.00%
2022/09/12	20	63.65	29	63.74	63.30	-9	89,038	-0.01%
2022/09/08	6.2	60.66	7	60.87	60.80	-0.8	88,042	0.00%
2022/09/07	13	60.40	7	60.27	60.40	6	87,776	0.01%
2022/09/06	14	62.83	11	62.12	60.10	3	87,085	0.00%
2022/09/05	15	63.99	7	64.43	63.40	8	86,076	0.01%
2022/09/02	34	64.26	54	65.00	63.90	-20	84,883	-0.02%
2022/09/01	12	60.83	7	60.77	60.20	5	82,647	0.01%
2022/08/31	21	61.12	18	61.44	62.30	3	81,807	0.00%
2022/08/30	1	59.30	3	59.80	59.10	-2	80,656	0.00%
2022/08/29	9.1	58.77	2.4	59.08	58.70	6.7	80,251	0.01%
2022/08/26	28	61.89	31	62.28	61.60	-3	79,833	0.00%
2022/08/25	2	60.95	12	60.87	61.00	-10	78,831	-0.01%
2022/08/24	23.1	59.45	168	58.40	59.50	-144.9	78,464	-0.18%	大賣/鉅額交易
2022/08/23	19	60.27	12	60.35	60.20	7	77,650	0.01%
2022/08/22	31	61.68	6	62.23	61.00	25	77,073	0.03%
2022/08/19	64	64.28	28	64.88	63.90	36	76,527	0.05%
2022/08/18	45	65.34	30.3	65.37	64.20	14.7	75,462	0.02%
2022/08/17	4	64.78	16.2	64.60	65.50	-12.2	74,055	-0.02%
2022/08/16	71	63.60	68	63.83	62.50	3	72,978	0.00%
2022/08/15	36.1	62.85	37	62.83	64.50	-0.9	72,200	0.00%
2022/08/12	32	63.64	24	63.93	63.20	8	71,105	0.01%
2022/08/11	637.3	63.62	35	63.72	63.80	602.3	70,103	0.86%	大買/鉅額交易
2022/08/10	16	60.99	27	61.46	62.00	-11	69,002	-0.02%
2022/08/09	27	59.71	24	59.38	59.70	3	68,156	0.00%
2022/08/08	46	59.96	45	59.34	60.40	1	67,502	0.00%
2022/08/05	67	60.47	77	59.84	62.00	-10	66,539	-0.02%
2022/08/04	84.1	59.22	58	60.05	58.30	26.1	65,593	0.04%
2022/08/03	41	64.39	41	65.09	63.30	0	63,697	0.00%
2022/08/02	30	64.44	30.1	64.30	64.30	0	62,596	0.00%
2022/08/01	7.6	66.11	20	65.41	65.80	-12.5	61,911	-0.02%
2022/07/29	42	65.42	31	65.16	65.10	11	61,030	0.02%
2022/07/28	43	66.20	61	66.60	65.40	-18	59,645	-0.03%
2022/07/27	37	63.97	27	63.65	64.70	10	57,530	0.02%
2022/07/26	51	64.89	41	66.45	64.20	10	56,412	0.02%
2022/07/25	55	65.90	64	66.22	66.60	-9	55,233	-0.02%
2022/07/22	121.1	66.25	112	67.22	64.70	9.1	53,167	0.02%	大買/大賣/
2022/07/21	71	62.18	83.1	63.21	65.60	-12.1	48,899	-0.02%
2022/07/20	71	60.15	82	60.09	59.70	-11	46,099	-0.02%
2022/07/19	33	58.25	32	58.65	58.10	1	44,897	0.00%
2022/07/18	40	60.69	33	59.67	59.10	7	44,100	0.02%
2022/07/15	47	59.29	41.3	59.87	58.90	5.7	42,995	0.01%
2022/07/14	24	59.78	35	59.44	60.70	-11	42,083	-0.03%
2022/07/13	39.5	60.22	27	60.25	58.40	12.5	40,525	0.03%
2022/07/12	19	58.95	23	59.27	57.60	-4	38,521	-0.01%
2022/07/11	11	60.20	19	60.19	60.90	-8	36,860	-0.02%
2022/07/08	51	61.00	32	61.21	60.50	19	35,597	0.05%
2022/07/07	58.2	60.34	67	59.98	61.70	-8.8	33,181	-0.03%
2022/07/06	108	58.87	92	59.83	56.90	16	30,092	0.05%	大買/
2022/07/05	41	59.51	146.6	60.03	60.70	-105.6	26,355	-0.40%	大賣/鉅額交易
2022/07/04	74.2	52.16	86	53.00	55.20	-11.8	24,146	-0.05%
2022/07/01	146	50.05	51	50.28	50.20	95	22,541	0.42%	大買/
2022/06/30	26	49.50	17	49.55	48.90	9	20,532	0.04%
2022/06/29	27	53.28	67	56.23	52.00	-40	19,418	-0.21%
2022/06/28	82	59.02	48	58.53	57.70	33.9	17,930	0.19%
2022/06/27	33	57.68	11.2	57.27	57.80	21.8	15,291	0.14%
2022/06/24	11	50.75	33	51.40	52.60	-22	14,754	-0.15%
2022/06/23	14	48.95	7	49.16	47.90	7	14,113	0.05%
2022/06/22	50	48.25	56	48.28	49.70	-6	13,272	-0.05%
2022/06/21	1	42.70	6.1	44.50	46.30	-5.1	11,791	-0.04%
2022/06/20	8	43.28	3	43.93	42.10	5	11,763	0.04%
2022/06/17	25	44.06	3	44.80	44.00	22	11,742	0.19%
2022/06/16	2	46.63	7	47.15	45.05	-5	11,870	-0.04%
2022/06/15	0	46.20	0	46.55	45.75	0	11,921	0.00%
2022/06/14	0	0.00	2	46.40	46.45	-2	12,146	-0.02%
2022/06/13	6.1	45.78	0	0.00	45.60	6.1	12,401	0.05%
2022/06/10	1	47.60	1	47.80	47.40	0	12,611	0.00%
2022/06/09	4	48.09	3	48.08	48.20	1	12,786	0.01%
2022/06/08	3	48.57	0	48.90	48.05	3	13,083	0.02%
2022/06/07	7.1	48.46	4	48.65	48.15	3.1	13,501	0.02%
2022/06/06	4	49.49	3.1	49.15	49.00	0.9	13,971	0.01%
2022/06/02	7	50.29	3	50.40	49.25	4	14,489	0.03%
2022/06/01	4.3	50.15	3	49.73	49.55	1.3	14,792	0.01%
2022/05/31	5	48.81	11	49.31	50.00	-6	15,290	-0.04%
2022/05/30	0	0.00	8	48.15	48.15	-8	16,732	-0.05%
2022/05/27	15	47.56	6	47.44	47.05	9	17,646	0.05%
2022/05/25	1	45.95	3	45.95	46.00	-2	18,054	-0.01%
2022/05/24	1.1	46.47	0	0.00	45.95	1.1	18,678	0.01%
2022/05/23	1	47.65	3	47.57	47.30	-2	18,733	-0.01%
2022/05/20	3	46.87	1	47.15	47.00	2	19,058	0.01%
2022/05/18	2	47.30	1	47.20	47.20	1	19,316	0.01%
2022/05/17	11	47.16	9	46.91	47.20	2	19,454	0.01%
2022/05/16	1	46.45	1	46.25	45.70	0	19,732	0.00%
2022/05/13	0	0.00	9	46.11	45.90	-9	19,998	-0.05%
2022/05/12	1	45.05	0	0.00	44.95	1	20,310	0.00%
2022/05/11	3	44.77	4	45.94	46.15	-1	20,437	0.00%
2022/05/10	1	46.40	407	45.41	46.45	-406	20,644	-1.97%	大賣/鉅額交易
2022/05/09	9	46.87	1	47.60	45.65	8	21,260	0.04%
2022/05/06	4	49.76	1	49.45	49.95	3	21,534	0.01%
2022/05/05	0	0.00	7	51.01	51.00	-7	22,316	-0.03%
2022/05/04	4.1	49.21	3	48.93	49.30	1	22,796	0.00%
2022/05/03	5	47.86	4	48.18	48.45	1	23,723	0.00%
2022/04/29	19	49.02	5	51.62	47.60	14	24,171	0.06%
2022/04/28	152	49.25	1	49.10	48.60	151	24,509	0.62%	大買/鉅額交易
2022/04/27	1	48.30	7	48.26	48.60	-6	24,884	-0.02%
2022/04/26	3.1	49.54	10	49.70	49.80	-7	25,059	-0.03%
2022/04/25	4	49.06	7	48.74	48.75	-3	25,311	-0.01%
2022/04/22	0	0.00	9	51.22	51.10	-9	25,912	-0.03%
2022/04/21	6	52.00	9	52.61	53.00	-3	26,781	-0.01%
2022/04/20	2	53.70	1	53.80	53.10	1	27,371	0.00%
2022/04/19	3	53.37	0	0.00	53.20	3	28,103	0.01%
2022/04/18	10	53.60	2	53.30	53.20	8	29,264	0.03%
2022/04/15	2	54.55	0	0.00	54.20	2	29,725	0.01%
2022/04/14	4	56.40	21	56.50	56.10	-17	30,518	-0.06%
2022/04/13	20	56.60	8	56.35	56.60	12	31,079	0.04%
2022/04/12	1	54.99	3	54.64	54.00	-2	31,573	-0.01%
2022/04/11	9	55.08	3	54.37	54.00	6	32,647	0.02%
2022/04/08	2	56.35	4	56.55	56.70	-2	33,380	-0.01%
2022/04/07	25	56.90	3	56.60	55.70	22	33,765	0.07%
2022/04/06	10	59.90	0	0.00	58.80	10	34,281	0.03%
2022/04/01	1	58.40	1	58.40	60.00	0	35,009	0.00%
2022/03/30	9	60.82	16	61.24	60.30	-7	37,297	-0.02%
2022/03/29	2	59.70	1	59.80	59.80	1	38,605	0.00%
2022/03/28	7	58.70	3	58.73	59.70	4	40,366	0.01%
2022/03/25	18	59.98	37	59.42	59.30	-19	41,209	-0.05%
2022/03/24	6	60.45	10	61.61	61.80	-4	42,122	-0.01%
2022/03/23	1	60.30	6	59.88	59.70	-5	42,768	-0.01%
2022/03/22	1	58.50	0	0.00	59.30	1	43,683	0.00%
2022/03/21	11	59.42	2	60.35	58.50	9	44,434	0.02%
2022/03/18	2	58.50	2	58.50	58.50	0	44,939	0.00%
2022/03/17	15	58.41	34	58.17	58.60	-19	45,225	-0.04%
2022/03/16	5	55.80	8	56.85	56.20	-3	45,677	-0.01%
2022/03/15	23	56.32	1	56.10	55.60	22	46,642	0.05%
2022/03/14	0	57.40	15	57.80	57.70	-15	47,603	-0.03%
2022/03/11	13	57.40	6	57.60	57.80	7	49,421	0.01%
2022/03/10	17	57.86	45	58.11	58.10	-28	50,458	-0.06%
2022/03/09	41	56.57	14	56.46	56.10	27	52,280	0.05%
2022/03/08	13.5	57.71	18.3	58.54	56.80	-4.8	53,122	-0.01%
2022/03/07	22	61.48	8	61.38	60.10	14	53,870	0.03%
2022/03/04	30	65.36	28	64.36	64.30	2	54,730	0.00%
2022/03/03	62	68.16	49.1	68.79	65.40	12.9	55,378	0.02%
2022/03/02	20	63.39	64	64.37	66.90	-44	55,289	-0.08%
2022/03/01	4	59.53	29	60.31	60.90	-25	56,108	-0.04%
2022/02/25	10	58.31	12	59.16	57.90	-2	56,859	0.00%
2022/02/24	70	58.87	37	59.71	57.70	33	58,297	0.06%
2022/02/23	2	61.90	3	62.33	62.10	-1	58,653	0.00%
2022/02/22	24.1	62.23	18	64.09	61.50	6.1	61,135	0.01%
2022/02/21	6	64.50	0.3	64.90	64.40	5.7	62,116	0.01%
2022/02/18	25	64.74	5	65.12	65.80	20	64,354	0.03%
2022/02/17	6	64.83	7	65.16	65.20	-1	66,364	0.00%
2022/02/16	1	64.81	8	65.31	64.40	-7	69,945	-0.01%
2022/02/15	5	64.04	15	64.83	63.00	-10	72,472	-0.01%
2022/02/14	15	64.48	12	64.45	63.90	3	72,684	0.00%
2022/02/11	10	67.94	5	67.88	68.30	5	72,541	0.01%
2022/02/10	6	67.90	6	68.15	67.70	0	72,614	0.00%
2022/02/09	52.1	68.72	15.1	68.83	67.90	37	72,466	0.05%
2022/02/08	26	66.17	0	0.00	66.90	26	71,804	0.04%
2022/02/07	9	62.02	11	63.67	67.00	-2	71,431	0.00%
2022/01/26	18	64.08	21.1	63.92	63.80	-3.1	70,997	0.00%
2022/01/25	13	65.10	76	64.35	62.60	-63	70,780	-0.09%
2022/01/24	22	67.46	2	67.75	67.00	20	70,115	0.03%
2022/01/21	16.1	69.35	31	68.80	69.10	-14.9	69,798	-0.02%
2022/01/20	15.1	69.26	12.2	69.16	69.20	2.9	69,315	0.00%
2022/01/19	3	69.30	6.6	69.45	69.90	-3.6	69,702	-0.01%
2022/01/18	8	70.78	6	70.47	70.50	2	70,003	0.00%
2022/01/17	35.5	70.83	19.1	70.91	70.60	16.4	72,127	0.02%
2022/01/14	13.1	67.98	10	68.39	69.00	3.1	75,490	0.00%
2022/01/13	44	71.32	39	71.17	71.00	5	76,728	0.01%
2022/01/12	59	71.70	49.2	72.28	72.00	9.8	76,617	0.01%
2022/01/11	92.6	76.42	42	72.86	72.30	50.6	76,497	0.07%
2022/01/10	6	78.58	156	78.55	79.60	-150	75,611	-0.20%	大賣/鉅額交易
2022/01/07	182.6	79.00	48	78.86	78.00	134.6	75,101	0.18%	大買/鉅額交易
2022/01/06	9	81.53	10	81.42	82.00	-1	74,186	0.00%
2022/01/05	34.1	82.92	13	82.82	81.60	21.1	73,565	0.03%
2022/01/04	28	86.31	82	85.95	84.60	-54	72,904	-0.07%
2022/01/03	4	85.35	79	86.37	86.00	-75	71,769	-0.10%
2021/12/30	46	84.87	10	84.19	84.80	36	70,921	0.05%
2021/12/29	18	83.83	28	84.14	85.80	-10	70,467	-0.01%
2021/12/28	149	83.37	18	84.45	83.00	131	69,792	0.19%	大買/鉅額交易
2021/12/27	26	86.43	11	86.40	85.60	15	69,030	0.02%
2021/12/24	103	87.82	211	88.38	86.40	-108	68,493	-0.16%	大買/大賣/鉅額交易
2021/12/23	28	85.95	36	86.82	87.10	-8	66,633	-0.01%
2021/12/22	155	85.66	32.1	85.94	83.80	123	65,222	0.19%	大買/鉅額交易
2021/12/21	30.1	83.79	19	84.26	83.00	11.1	63,397	0.02%
2021/12/20	21	84.67	42.1	83.54	84.90	-21.1	62,609	-0.03%
2021/12/17	41	80.33	17	81.35	80.80	24	61,374	0.04%
2021/12/16	61	81.69	43.1	82.26	83.30	17.9	60,439	0.03%
2021/12/15	17	78.34	19.1	77.91	80.10	-2	59,346	0.00%
2021/12/14	20.1	76.51	22.3	77.53	75.70	-2.3	58,582	0.00%
2021/12/13	37	80.83	65	81.49	80.10	-28	57,890	-0.05%
2021/12/10	14.1	80.95	46	81.16	80.70	-31.9	57,413	-0.06%
2021/12/09	31.1	82.37	25.1	82.38	81.30	6	56,784	0.01%
2021/12/08	90.1	83.26	21	84.74	81.30	69	55,622	0.12%
2021/12/07	263	85.94	43	85.83	84.00	220	54,330	0.40%	大買/鉅額交易
2021/12/06	46.2	84.91	14	85.56	86.10	32.1	52,273	0.06%
2021/12/03	154	84.17	80	85.00	85.20	74	50,932	0.15%	大買/
2021/12/02	31.1	82.05	161.2	82.86	80.20	-130.1	48,676	-0.27%	大賣/鉅額交易
2021/12/01	23.1	78.39	52	80.15	83.40	-29	47,284	-0.06%
2021/11/30	38.1	80.41	26	79.90	77.50	12	45,911	0.03%
2021/11/29	15	74.94	17.2	76.26	78.00	-2.2	44,541	0.00%
2021/11/26	27.1	78.74	144	76.46	77.80	-117	43,241	-0.27%	大賣/鉅額交易
2021/11/25	99.1	82.48	65.1	82.57	81.00	34	41,666	0.08%
2021/11/24	19.1	79.51	27	79.74	79.40	-7.9	39,840	-0.02%
2021/11/23	82	80.46	20	79.36	78.40	62	38,800	0.16%
2021/11/22	20	87.21	31.5	87.98	86.70	-11.5	36,977	-0.03%
2021/11/19	87.5	89.19	93	88.90	87.60	-5.5	35,950	-0.02%
2021/11/18	46	85.94	79.2	86.35	86.10	-33.2	33,342	-0.10%
2021/11/17	102.2	85.60	56	85.82	87.50	46.1	31,980	0.14%	大買/
2021/11/16	68	85.86	55.5	85.61	82.10	12.5	29,613	0.04%
2021/11/15	235.1	93.33	62	93.53	90.90	173.1	27,416	0.63%	大買/鉅額交易
2021/11/12	55.4	87.20	71.9	89.27	90.90	-16.6	23,622	-0.07%
2021/11/11	6	83.58	16	83.63	82.70	-10	20,738	-0.05%
2021/11/10	2	89.00	4	89.10	89.60	-2	20,223	-0.01%
2021/11/09	10	81.13	10.1	80.33	81.50	-0.1	19,998	0.00%
2021/11/08	7	75.21	18	71.77	77.00	-11	19,674	-0.06%
2021/11/05	10	69.64	0	0.00	70.00	10	19,478	0.05%
2021/11/04	16	71.39	6	70.87	67.00	10	19,373	0.05%
2021/11/03	6	68.32	4.5	67.54	71.20	1.5	19,313	0.01%
2021/11/02	11	71.14	25	68.36	68.20	-14	18,997	-0.07%
2021/11/01	8	69.40	16	71.74	72.10	-8	18,681	-0.04%
2021/10/29	7	64.51	6	63.23	65.60	1	18,466	0.01%
2021/10/28	12	59.47	30	59.19	59.70	-18	18,452	-0.10%
2021/10/27	31.9	60.10	21	59.20	60.00	10.9	18,184	0.06%
2021/10/26	15.4	53.35	16.1	56.10	58.30	-0.7	17,528	0.00%
2021/10/25	55	52.88	67	52.74	53.00	-12	16,933	-0.07%
2021/10/22	130	51.87	123	52.19	52.50	7	14,480	0.05%	大買/大賣/
2021/10/21	36	47.15	54	47.96	48.25	-18	10,349	-0.17%
2021/10/20	10	41.72	9	43.38	43.90	1	8,083	0.01%
2021/10/19	48	39.11	5	40.19	39.95	43	7,487	0.57%
2021/10/18	0	0.00	7	37.69	38.40	-7	6,797	-0.10%
2021/10/15	0	0.00	3	34.90	34.95	-3	6,498	-0.05%
2021/10/13	0	0.00	1	34.00	33.95	-1	6,504	-0.02%
2021/10/12	4	34.16	0	0.00	34.35	4	6,507	0.06%
2021/10/08	2	35.38	0	0.00	34.85	2	6,549	0.03%
2021/10/07	6	35.78	0	0.00	35.95	6	6,559	0.09%
2021/10/05	1	34.75	7	34.66	35.00	-6	6,642	-0.09%
2021/10/04	1	34.20	0	0.00	33.95	1	6,662	0.02%
2021/10/01	4	35.81	0	0.00	34.90	4	6,716	0.06%
2021/09/29	2	37.03	3	37.63	36.65	-1	6,833	-0.01%
2021/09/28	1	37.45	1	38.40	38.35	0	6,804	0.00%
2021/09/27	3	37.80	2	38.90	37.85	1	6,787	0.01%
2021/09/24	2	37.53	0	0.00	37.10	2	6,714	0.03%
2021/09/23	0	0.00	1	37.10	36.95	-1	6,777	-0.01%
2021/09/22	3	36.22	0	0.00	36.15	3	6,928	0.04%
2021/09/17	1	37.35	0	0.00	37.40	1	7,059	0.01%
2021/09/16	4	37.53	6	37.83	38.40	-2	6,981	-0.03%
2021/09/15	2	36.25	1	36.50	36.15	1	6,894	0.01%
2021/09/14	4	37.09	8	37.18	36.90	-4	6,957	-0.06%
2021/09/13	0	0.00	14	36.16	37.85	-14	6,938	-0.20%
2021/09/09	1	34.85	2	34.70	34.60	-1	7,102	-0.01%
2021/09/08	2	35.00	0	0.00	34.40	2	7,245	0.03%
2021/09/07	1	34.80	3	34.97	34.70	-2	7,448	-0.03%
2021/09/06	11	35.48	4	35.35	35.30	7	7,824	0.09%
2021/09/03	0	0.00	9	35.91	36.00	-9	8,170	-0.11%
2021/09/02	4	35.83	0	0.00	35.55	4	8,282	0.05%
2021/09/01	7	35.95	7	36.03	36.05	0	8,516	0.00%
2021/08/31	0	0.00	1	35.65	35.55	-1	8,541	-0.01%
2021/08/30	2	35.70	1	35.70	35.85	1	8,652	0.01%
2021/08/26	3	35.15	0	0.00	35.15	3	8,741	0.03%
2021/08/25	2	35.75	0.1	35.75	35.75	2	8,821	0.02%
2021/08/23	0	0.00	1	35.30	35.50	-1	9,076	-0.01%
2021/08/20	1	34.35	1	35.00	34.65	0	9,169	0.00%
2021/08/19	8	35.21	0	0.00	34.65	8	9,207	0.09%
2021/08/18	1	35.90	0	0.00	36.10	1	9,247	0.01%
2021/08/17	2	35.65	5.2	35.58	35.35	-3.2	9,273	-0.03%
2021/08/16	2	36.83	4	36.45	36.40	-2	9,332	-0.02%
2021/08/13	6	37.20	0	0.00	37.00	6	9,400	0.06%
2021/08/12	0	0.00	1.2	38.02	37.70	-1.2	9,542	-0.01%
2021/08/11	3.2	37.95	1	37.80	37.80	2.2	9,679	0.02%
2021/08/10	4	38.71	1	39.40	38.90	3	9,767	0.03%
2021/08/09	4	38.91	10.5	38.93	38.60	-6.5	9,968	-0.07%
2021/08/06	5	40.90	32	40.68	40.35	-27	10,073	-0.27%
2021/08/05	3	41.35	0	0.00	41.90	3	10,230	0.03%
2021/08/04	1	41.50	25	41.35	41.55	-24	10,568	-0.23%
2021/08/03	5.7	40.90	9	40.92	41.45	-3.3	10,726	-0.03%
2021/08/02	1	39.80	7	39.91	39.95	-6	10,541	-0.06%
2021/07/30	9	38.00	6	38.68	39.25	3	10,549	0.03%
2021/07/29	7	36.59	23	37.49	37.90	-16	10,492	-0.15%
2021/07/28	8	36.13	0	0.00	35.35	8	10,650	0.08%
2021/07/27	10	37.25	0	0.00	36.75	10	11,139	0.09%
2021/07/26	4	38.00	6	38.09	38.00	-2	11,536	-0.02%
2021/07/22	2	37.15	0	0.00	36.80	2	12,402	0.02%
2021/07/21	1	36.85	3	37.15	36.45	-2	12,772	-0.02%
2021/07/20	3	36.88	0	0.00	36.85	3	13,624	0.02%
2021/07/19	6	37.50	1	37.70	37.50	5	14,204	0.04%
2021/07/16	3	37.87	1	38.00	37.60	2	14,660	0.01%
2021/07/15	0	0.00	6	37.89	38.05	-6	15,033	-0.04%
2021/07/14	2	36.73	0	0.00	36.60	2	15,345	0.01%
2021/07/13	7	37.74	96	38.22	37.40	-89	16,141	-0.55%
2021/07/09	1	38.30	2	38.20	37.80	-1	17,653	-0.01%
2021/07/08	22	38.53	0	0.00	37.95	22	17,835	0.12%
2021/07/07	2	38.30	2	39.20	38.15	0	18,004	0.00%
2021/07/06	8	38.78	0	0.00	38.30	8	18,135	0.04%
2021/07/05	2	39.55	5	40.00	39.75	-3	18,084	-0.02%
2021/07/02	2	38.70	5	39.00	38.85	-3	18,091	-0.02%
2021/07/01	6	38.87	70	38.70	38.45	-64	18,302	-0.35%
2021/06/30	6	39.45	0	0.00	39.30	6	18,294	0.03%
2021/06/29	11	39.74	2	40.95	39.20	9	18,468	0.05%
2021/06/28	75	41.30	1	41.60	41.05	74	18,540	0.40%
2021/06/25	1	40.75	3	40.80	40.50	-2	18,401	-0.01%
2021/06/24	2	40.90	3	40.93	40.85	-1	18,544	-0.01%
2021/06/23	0	0.00	45	40.12	40.80	-45	18,455	-0.24%
2021/06/22	7	39.85	9	40.70	39.50	-2	18,352	-0.01%
2021/06/21	8	39.01	6	40.17	40.35	2	18,246	0.01%
2021/06/18	0	0.00	1	41.15	39.95	-1	18,080	-0.01%
2021/06/17	1	40.05	2	39.38	40.60	-1	17,986	-0.01%
2021/06/16	4	40.88	11	40.78	40.10	-7	17,926	-0.04%
2021/06/15	2	41.43	8	41.68	41.95	-6	17,718	-0.03%
2021/06/11	5	38.85	7	39.01	40.00	-2	17,336	-0.01%
2021/06/10	2	37.45	11	37.38	38.15	-9	17,007	-0.05%
2021/06/09	11.4	37.38	8	37.24	37.20	3.4	16,904	0.02%
2021/06/08	0	0.00	36	36.03	36.30	-36	16,667	-0.22%
2021/06/07	7	35.71	2	35.63	35.85	5	16,735	0.03%
2021/06/04	0	0.00	3	36.90	36.65	-3	16,664	-0.02%
2021/06/03	4.1	36.70	6	36.67	37.25	-1.9	16,671	-0.01%
2021/06/02	4	36.89	0	0.00	36.40	4	16,689	0.02%
2021/06/01	9	37.27	1	38.25	37.25	8	16,592	0.05%
2021/05/31	6.5	36.85	1	37.00	37.05	5.5	16,440	0.03%
2021/05/26	2	35.40	11	36.03	35.75	-9	16,338	-0.06%
2021/05/25	5	35.69	1	35.30	35.50	4	16,250	0.02%
2021/05/24	5	35.10	6	35.95	35.25	-1	16,189	-0.01%
2021/05/21	0	0.00	6	34.58	34.65	-6	16,131	-0.04%
2021/05/20	8	33.95	5	35.50	33.70	3	16,144	0.02%
2021/05/19	17	33.65	10	34.28	34.25	7	15,972	0.04%
2021/05/18	5	34.25	7	33.84	34.25	-2	15,837	-0.01%
2021/05/17	7	32.59	5	33.00	32.10	2	15,722	0.01%
2021/05/14	12	34.81	14	35.46	34.50	-2	15,490	-0.01%
2021/05/13	9	35.68	12	35.56	35.05	-3	15,242	-0.02%
2021/05/12	76	38.47	17	38.46	36.25	59	14,940	0.39%
2021/05/11	22	38.79	1	37.40	38.00	21	14,462	0.15%
2021/05/10	12	40.51	6	40.82	40.55	6	14,152	0.04%
2021/05/07	9	40.97	6	40.61	40.50	3	14,117	0.02%
2021/05/06	11	39.85	6.7	40.36	39.65	4.3	13,953	0.03%
2021/05/05	15	40.11	17	40.22	39.45	-2	13,762	-0.01%
2021/05/04	46	40.60	83	41.74	40.60	-37	13,491	-0.27%
2021/05/03	3.2	42.54	20	42.64	42.15	-16.8	12,947	-0.13%
2021/04/29	12	42.33	29	42.07	41.60	-17	12,558	-0.14%
2021/04/28	54	43.69	17	43.83	43.10	37	12,112	0.31%
2021/04/27	6	42.78	49	42.98	43.15	-43	11,739	-0.37%
2021/04/26	39	43.54	35	44.05	44.70	4	11,342	0.04%
2021/04/23	28	41.12	40	40.62	41.80	-12	10,462	-0.11%
2021/04/22	18	39.86	2	40.45	38.00	16	9,884	0.16%
2021/04/21	26	40.98	5	41.10	40.60	21	9,433	0.22%
2021/04/20	23	39.05	14	39.00	39.95	9	9,050	0.10%
2021/04/19	137	40.89	13.1	40.87	40.10	123.9	8,710	1.42%	大買/鉅額交易
2021/04/16	25.6	38.18	15	38.91	39.45	10.6	7,903	0.13%
2021/04/15	3.3	35.23	14	35.21	35.90	-10.7	7,040	-0.15%
2021/04/14	4	32.88	9	33.15	32.65	-5	6,352	-0.08%
2021/04/13	3	33.15	7.3	33.60	33.10	-4.3	6,203	-0.07%
2021/04/12	17	32.09	13	32.53	32.80	4	5,987	0.07%
2021/04/09	13	31.65	3	31.53	31.50	10	5,789	0.17%
2021/04/08	8	31.56	9	31.53	31.45	-1	5,763	-0.02%
2021/04/07	9.1	31.66	2	31.90	31.45	7.1	5,728	0.12%
2021/04/06	1	31.05	1	31.05	30.95	0	5,545	0.00%
2021/04/01	42	31.02	39.1	31.11	31.20	2.9	5,507	0.05%
2021/03/31	31	29.83	95	29.98	30.85	-64	5,291	-1.21%
2021/03/30	12	29.56	20	29.87	29.70	-8	5,047	-0.16%
2021/03/29	3	29.90	62	29.80	29.70	-59	5,032	-1.17%
2021/03/26	0.2	29.00	0	0.00	28.85	0.2	4,899	0.00%
2021/03/25	2	29.25	0	0.00	28.90	2	4,959	0.04%
2021/03/24	1	29.05	0	0.00	29.05	1	5,108	0.02%
2021/03/22	0	0.00	5	29.11	29.20	-5	5,117	-0.10%
2021/03/19	4	28.90	11	29.01	29.10	-7	5,107	-0.14%
2021/03/17	5	28.60	5	29.00	28.50	0	5,164	0.00%
2021/03/16	0	0.00	6	29.01	28.80	-6	5,284	-0.11%
2021/03/11	1	29.00	37	28.98	29.00	-36	5,683	-0.63%
2021/03/10	0	0.00	31	28.57	28.50	-31	5,756	-0.54%
2021/03/09	49	27.98	0	28.05	28.05	49	5,996	0.82%
2021/03/08	7	27.94	0	0.00	28.10	7	6,033	0.12%
2021/03/05	1	28.55	0	0.00	28.55	1	6,024	0.02%
2021/03/04	23	28.72	0	0.00	28.80	23	6,133	0.37%
2021/03/03	0	0.00	30	29.27	29.30	-30	6,148	-0.49%
2021/03/02	35	28.80	20	29.15	28.60	15	6,130	0.24%
2021/02/26	20	28.75	0	0.00	29.00	20	6,252	0.32%
2021/02/25	0	0.00	20	29.13	29.15	-20	6,251	-0.32%
2021/02/24	12	28.88	20	29.20	28.75	-8	6,335	-0.13%
2021/02/23	11	28.91	1	29.05	29.05	10	6,537	0.15%
2021/02/22	3	29.28	22	29.31	29.35	-19	6,546	-0.29%
2021/02/19	11	28.35	0	0.00	28.30	11	6,546	0.17%
2021/02/18	0	0.00	0.5	28.55	28.60	-0.5	6,541	-0.01%
2021/02/17	20	28.40	0	0.00	28.55	20	6,536	0.31%
2021/02/05	55	27.99	0	0.00	28.00	55	6,498	0.85%
2021/02/04	5	28.15	0	0.00	28.15	5	6,480	0.08%
2021/02/03	2	28.25	0	0.00	28.35	2	6,522	0.03%
2021/02/02	0	0.00	50	28.23	28.30	-50	6,595	-0.76%
2021/02/01	18	28.04	2	28.10	28.00	16	6,638	0.24%
2021/01/29	0	0.00	20	28.35	28.45	-20	6,598	-0.30%
2021/01/28	20	27.85	0	0.00	28.00	20	6,538	0.31%
2021/01/27	20	28.00	0	0.00	28.20	20	6,506	0.31%
2021/01/26	1	28.00	0	0.00	28.00	1	6,491	0.02%
2021/01/25	40	27.90	0	0.00	28.25	40	6,474	0.62%
2021/01/22	10	27.85	0	0.00	27.85	10	6,458	0.15%
2021/01/21	1	28.30	1	28.05	28.00	0	6,408	0.00%
2021/01/20	2	28.38	0	0.00	28.30	2	6,375	0.03%
2021/01/19	1	29.25	0	0.00	29.15	1	6,314	0.02%
2021/01/18	0	0.00	1	29.25	29.40	-1	6,285	-0.02%
2021/01/15	10	30.20	1	29.95	29.80	9	6,253	0.14%
2021/01/14	5	30.10	10	30.42	30.10	-5	6,205	-0.08%
2021/01/13	4	29.60	0	0.00	29.75	4	6,175	0.06%
2021/01/12	14	29.70	0	0.00	29.40	14	6,141	0.23%
2021/01/11	3	29.75	6	30.20	30.10	-3	6,098	-0.05%
2021/01/08	12	29.60	0	0.00	29.55	12	6,060	0.20%
2021/01/07	1	30.05	1.2	30.07	29.95	-0.2	5,996	0.00%
2021/01/06	54	30.10	5	30.30	30.00	49	5,955	0.82%
2021/01/05	11	30.88	15	30.80	30.85	-4	5,853	-0.07%
2021/01/04	0	0.00	5	31.35	31.40	-5	5,805	-0.09%
2020/12/31	5	30.80	2	30.85	30.75	3	5,767	0.05%
2020/12/30	0	0.00	2	31.35	31.25	-2	5,816	-0.03%
2020/12/29	1	31.50	2	31.50	31.30	-1	5,781	-0.02%
2020/12/28	4	31.03	6	31.19	31.20	-2	5,705	-0.04%
2020/12/25	0	0.00	18	30.71	30.55	-18	5,630	-0.32%
2020/12/24	1	30.65	0	0.00	30.30	1	5,600	0.02%
2020/12/23	0	0.00	11	30.15	30.30	-11	5,603	-0.20%
2020/12/22	3	30.35	1	30.10	30.05	2	5,630	0.04%
2020/12/21	10	30.55	0	0.00	30.70	10	5,620	0.18%
2020/12/18	17	31.71	6	31.73	31.35	11	5,590	0.20%
2020/12/17	5	31.00	6	31.46	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	5	30.99	31.25	-5	5,463	-0.09%
2020/12/15	0	0.00	5	30.55	30.55	-5	5,455	-0.09%
2020/12/14	0	0.00	1	31.00	31.45	-1	5,418	-0.02%
2020/12/11	3.3	30.96	5	31.25	30.90	-1.7	5,397	-0.03%
2020/12/10	6	31.78	0	0.00	31.60	6	5,361	0.11%
2020/12/09	2	32.48	1	32.55	32.45	1	5,222	0.02%
2020/12/08	6	32.25	53	32.07	31.80	-47	5,085	-0.92%
2020/12/07	12	31.76	55	31.71	31.70	-43	5,005	-0.86%
2020/12/04	15	31.53	13	31.91	31.30	2	4,944	0.04%
2020/12/03	66	31.98	54	32.30	32.05	12	4,829	0.25%
2020/12/02	2	31.43	14	31.45	31.50	-12	4,736	-0.25%
2020/12/01	4	31.40	1	31.40	31.30	3	4,723	0.06%
2020/11/30	5	31.30	6	31.07	31.30	-1	4,715	-0.02%
2020/11/27	3	30.98	3	31.07	31.00	0	4,718	0.00%
2020/11/26	1	30.95	2	30.70	30.95	-1	4,708	-0.02%
2020/11/25	3	31.02	37	30.85	30.60	-34	4,826	-0.70%
2020/11/24	5	30.15	0	0.00	30.10	5	4,702	0.11%
2020/11/23	10	30.30	1	30.40	30.25	9	4,833	0.19%
2020/11/20	4	30.40	41	30.52	30.45	-37	4,811	-0.77%
2020/11/19	1	29.60	10	29.60	29.50	-9	4,603	-0.20%
2020/11/18	10	29.65	28	29.17	29.40	-18	4,566	-0.39%
2020/11/17	1	28.50	0	0.00	28.55	1	4,468	0.02%
2020/11/16	1	28.50	0	0.00	28.55	1	4,604	0.02%
2020/11/13	10	28.40	0	0.00	28.60	10	4,612	0.22%
2020/11/12	15	28.73	2	28.80	28.80	13	4,618	0.28%
2020/11/10	1	29.25	16	29.19	29.30	-15	4,643	-0.32%
2020/11/04	2	28.70	0	0.00	28.65	2	4,656	0.04%
2020/11/03	0	0.00	12	28.68	28.65	-12	4,771	-0.25%
2020/11/02	0	0.00	0	28.60	28.40	0	4,922	0.00%
2020/10/30	0	0.00	1	28.85	28.70	-1	4,970	-0.02%
2020/10/28	10	29.10	8	29.00	29.00	2	5,093	0.04%
2020/10/27	2	29.38	29.3	29.43	29.25	-27.3	5,119	-0.53%
2020/10/22	5	28.70	0	0.00	28.70	5	5,302	0.09%
2020/10/21	0	0.00	6	28.93	28.75	-6	5,398	-0.11%
2020/10/20	9	28.70	0	0.00	28.70	9	5,507	0.16%
2020/10/19	5	28.85	9	29.00	28.80	-4	5,572	-0.07%
2020/10/16	5	28.95	0	0.00	28.60	5	5,630	0.09%
2020/10/15	15	29.15	10	29.50	29.00	5	5,689	0.09%
2020/10/14	1	29.55	10	29.60	29.45	-9	5,784	-0.16%
2020/10/13	10	29.15	0	0.00	29.15	10	5,862	0.17%
2020/10/08	2	29.40	0	0.00	29.20	2	6,003	0.03%
2020/10/07	11	29.50	0	0.00	29.50	11	6,051	0.18%
2020/09/30	5	28.55	1	28.60	28.60	4	6,314	0.06%
2020/09/29	25	28.62	0	0.00	28.60	25	6,436	0.39%
2020/09/28	0	0.00	5	28.55	28.45	-5	6,627	-0.08%
2020/09/25	13	28.01	0	0.00	28.35	13	6,782	0.19%
2020/09/24	11	28.71	0	0.00	28.35	11	6,839	0.16%
2020/09/23	5	29.50	3	29.48	29.30	2	6,911	0.03%
2020/09/22	1	30.00	0	0.00	29.60	1	7,288	0.01%
2020/09/21	0	0.00	10	30.55	30.15	-10	7,600	-0.13%
2020/09/18	50	30.25	0	0.00	30.10	50	7,613	0.66%
2020/09/17	6	30.37	0	0.00	30.25	6	7,653	0.08%
2020/09/16	0	0.00	1	30.70	30.50	-1	7,675	-0.01%
2020/09/15	1	31.00	16	31.00	30.70	-15	7,687	-0.20%
2020/09/14	4	30.45	1	30.60	30.45	3	7,913	0.04%
2020/09/11	1	30.40	1	30.25	30.25	0	8,004	0.00%
2020/09/10	14	30.90	14	31.14	30.55	0	8,207	0.00%
2020/09/09	0	0.00	25	30.92	31.00	-25	8,241	-0.30%
2020/09/08	8	30.70	0	0.00	30.45	8	8,310	0.10%
2020/09/07	16	31.20	7	31.26	31.00	9	8,379	0.11%
2020/09/04	8	30.35	6	30.39	30.60	2	8,293	0.02%
2020/09/03	11	30.68	25	30.61	30.55	-14	8,287	-0.17%
2020/09/02	21	30.87	11	31.06	30.80	10	8,260	0.12%
2020/09/01	12	30.35	18	30.53	30.45	-6	8,207	-0.07%
2020/08/31	5	30.18	10	30.68	30.10	-5	8,182	-0.06%
2020/08/28	1	29.95	2	29.70	30.00	-1	8,058	-0.01%
2020/08/27	13	30.25	1	29.85	29.80	12	8,063	0.15%
2020/08/26	1	30.05	81	29.50	30.05	-80	7,941	-1.01%
2020/08/25	10	29.00	10	29.50	28.95	0	7,929	0.00%
2020/08/24	10	29.00	10	29.30	28.90	0	7,983	0.00%
2020/08/21	8	28.50	0	0.00	28.80	8	8,070	0.10%
2020/08/20	21	28.18	20	28.08	28.10	1	8,171	0.01%
2020/08/19	23	29.51	0	0.00	29.40	23	8,176	0.28%
2020/08/18	3	29.80	0	0.00	29.75	3	8,281	0.04%
2020/08/17	10	30.05	10	30.40	30.20	0	8,289	0.00%
2020/08/14	0	0.00	10	29.85	30.00	-10	8,261	-0.12%
2020/08/13	1	29.50	0	0.00	29.45	1	8,271	0.01%
2020/08/12	10	29.85	0	0.00	29.75	10	8,262	0.12%
2020/08/11	25	30.27	25	30.48	30.15	0	8,251	0.00%
2020/08/07	14	30.45	1	30.20	30.10	13	8,296	0.16%
2020/08/06	1	31.05	14	31.09	31.05	-13	8,239	-0.16%
2020/08/05	14	30.33	1	30.25	30.25	13	8,120	0.16%
2020/08/04	0	0.00	47	30.23	30.35	-47	8,116	-0.58%
2020/08/03	20	29.85	26	30.11	29.85	-6	8,021	-0.07%
2020/07/31	40	29.74	0	0.00	29.90	40	8,109	0.49%
2020/07/30	1	30.05	10	30.00	29.90	-9	8,131	-0.11%
2020/07/29	10	29.35	10	29.45	29.50	0	8,105	0.00%
2020/07/28	11	29.21	0	0.00	28.95	11	8,104	0.14%
2020/07/27	1	30.40	2	30.05	30.05	-1	8,020	-0.01%
2020/07/24	2	30.85	11	31.26	30.75	-9	7,968	-0.11%
2020/07/23	10	31.00	0	0.00	30.90	10	7,898	0.13%
2020/07/22	10	31.25	13	31.49	31.25	-3	7,899	-0.04%
2020/07/21	39	31.41	34	31.55	31.20	5	7,864	0.06%
2020/07/20	1	31.50	0	0.00	31.50	1	7,808	0.01%
2020/07/16	1	31.20	0	0.00	31.15	1	7,761	0.01%
2020/07/15	30	31.12	0	0.00	30.70	30	7,708	0.39%
2020/07/14	5	31.00	0	0.00	31.00	5	7,806	0.06%
2020/07/13	2	31.58	0	0.00	31.80	2	7,782	0.03%
2020/07/10	21	31.95	5	32.35	31.30	16	7,843	0.20%
2020/07/09	60	33.06	7	33.49	32.90	53	7,741	0.68%
2020/07/08	7	33.69	68.1	33.65	33.45	-61.1	7,696	-0.79%
2020/07/07	17	33.22	19	33.37	32.95	-2	7,652	-0.03%
2020/07/06	10	32.97	22	33.14	33.10	-12	7,565	-0.16%
2020/07/03	43	32.57	15	32.88	32.40	28	7,551	0.37%
2020/07/02	57	32.54	0	0.00	32.50	57	7,536	0.76%
2020/07/01	2	32.98	0	0.00	32.35	2	7,466	0.03%
2020/06/30	3	31.98	59	31.60	33.15	-56	7,086	-0.79%
2020/06/29	5	30.30	0.2	30.45	30.15	4.8	6,816	0.07%
2020/06/24	0	0.00	1	30.75	30.50	-1	6,829	-0.01%
2020/06/23	30	30.60	0	0.00	30.60	30	6,858	0.44%
2020/06/19	11	30.62	60	30.86	30.30	-49	6,947	-0.71%
2020/06/18	1	30.70	15	31.00	30.80	-14	6,746	-0.21%
2020/06/17	11	30.70	24	31.08	30.75	-13	6,739	-0.19%
2020/06/16	43	30.28	44	30.12	30.00	-1	6,809	-0.01%
2020/06/15	11	29.80	26	29.95	29.70	-15	7,172	-0.21%
2020/06/12	22	28.74	3	28.90	29.15	19	7,177	0.26%
2020/06/10	11	30.09	0	0.00	30.05	11	7,285	0.15%
2020/06/08	0	0.00	2	30.25	30.45	-2	7,598	-0.03%
2020/06/05	21	30.06	0	0.00	30.15	21	7,587	0.28%
2020/06/04	39	30.22	9	30.21	30.20	30	7,633	0.39%
2020/06/03	4	30.18	2	30.05	30.15	2	7,707	0.03%
2020/06/02	2	30.05	3	29.95	30.00	-1	7,759	-0.01%
2020/06/01	6	30.38	0	0.00	30.55	6	7,836	0.08%
2020/05/29	0	0.00	51	30.37	30.50	-51	7,867	-0.65%
2020/05/28	51	29.65	0	0.00	29.60	51	8,077	0.63%
2020/05/27	2	30.65	82	30.69	30.70	-80	8,086	-0.99%
2020/05/26	30	30.12	24	30.19	30.00	6	8,123	0.07%
2020/05/25	2	28.85	26	29.00	29.50	-24	8,136	-0.29%
2020/05/22	13	28.14	0	0.00	28.10	13	8,028	0.16%
2020/05/21	12	28.84	5	28.94	28.80	7	8,024	0.09%
2020/05/20	0	0.00	11	29.15	28.70	-11	8,128	-0.14%
2020/05/19	1	28.20	11	28.47	28.65	-10	8,101	-0.12%
2020/05/18	5	27.90	0	0.00	27.95	5	8,078	0.06%
2020/05/15	1	28.31	0.1	28.70	28.30	0.9	8,076	0.01%
2020/05/14	14	28.71	0	0.00	28.20	14	8,040	0.17%
2020/05/13	0	0.00	25	29.24	29.15	-25	7,992	-0.31%
2020/05/11	2	29.05	0	0.00	28.90	2	7,968	0.03%
2020/05/08	15	28.93	0	0.00	28.90	15	7,937	0.19%
2020/05/07	29	28.88	2	28.70	29.10	27	7,925	0.34%
2020/05/06	0	0.00	13	29.96	29.70	-13	7,842	-0.17%
2020/05/05	4	29.43	0	0.00	29.40	4	7,803	0.05%
2020/05/04	24	29.22	2	29.45	29.25	22	7,814	0.28%
2020/04/30	2	30.08	1	30.00	30.00	1	7,805	0.01%
2020/04/29	31	30.02	2	29.90	29.85	29	7,858	0.37%
2020/04/28	33	30.03	4	30.33	29.95	29	7,869	0.37%
2020/04/24	0	0.00	20	29.21	29.15	-20	7,894	-0.25%
2020/04/23	0	0.00	1	29.10	28.80	-1	7,896	-0.01%
2020/04/22	6	28.67	5	29.15	28.60	1	7,870	0.01%
2020/04/21	6	28.90	0	0.00	28.80	6	7,852	0.08%
2020/04/20	10	29.78	0	0.00	30.05	10	7,769	0.13%
2020/04/17	17	30.86	10	31.20	30.05	7	7,769	0.09%
2020/04/16	7	31.11	7	31.23	31.20	0	7,613	0.00%
2020/04/15	10	32.00	6	31.53	31.20	4	7,598	0.05%
2020/04/14	1	30.60	0	0.00	30.60	1	7,525	0.01%
2020/04/10	0	30.50	23	30.16	30.40	-23	7,528	-0.31%
2020/04/09	21	29.80	14	30.14	29.70	7	7,544	0.09%
2020/04/08	3	30.22	25	29.86	30.35	-22	7,478	-0.29%
2020/04/07	14	29.10	4	29.24	29.25	10	7,348	0.14%
2020/04/06	7	29.23	3	29.18	29.35	4	7,284	0.05%
2020/04/01	3	28.65	5	28.70	28.90	-2	7,353	-0.03%
2020/03/31	5	28.40	8	28.86	28.40	-3	7,422	-0.04%
2020/03/30	5	27.60	1	27.95	28.30	4	7,425	0.05%
2020/03/27	24	28.62	1	29.45	27.95	23	7,509	0.31%
2020/03/26	0	0.00	2	28.50	28.85	-2	7,909	-0.03%
2020/03/25	1	29.05	1	29.40	28.90	0	8,151	0.00%
2020/03/24	1	28.45	10	28.40	28.40	-9	8,194	-0.11%
2020/03/23	1	27.95	0	0.00	27.70	1	8,536	0.01%
2020/03/20	2	29.70	2	30.10	29.45	0	8,940	0.00%
2020/03/19	23	27.10	22	27.70	28.40	1	9,253	0.01%
2020/03/18	7	27.78	11	28.04	26.95	-4	8,872	-0.05%
2020/03/17	1	26.75	8	26.93	26.95	-7	9,000	-0.08%
2020/03/16	15	29.17	3	28.00	27.00	12	8,874	0.14%
2020/03/13	1	28.90	1	29.60	29.75	0	8,709	0.00%
2020/03/12	8	32.49	4	32.68	32.10	4	8,506	0.05%
2020/03/11	4	35.44	3	34.95	34.85	1	8,348	0.01%
2020/03/10	0	0.00	1	35.85	35.80	-1	8,328	-0.01%
2020/03/09	1	35.60	0	0.00	35.60	1	8,248	0.01%
2020/03/05	0	0.00	10	37.34	36.90	-10	8,060	-0.12%
2020/03/04	8	37.64	3	37.50	37.65	5	7,951	0.06%
2020/03/03	9	37.18	12	37.14	37.45	-3	7,867	-0.04%
2020/03/02	3	35.42	12	35.90	36.40	-9	7,673	-0.12%
2020/02/27	6	35.47	1	37.00	35.00	5	7,547	0.07%
2020/02/26	0	0.00	10	35.78	36.50	-10	7,373	-0.14%
2020/02/25	0	0.00	7	34.75	34.90	-7	7,202	-0.10%
2020/02/24	3	34.93	1	35.15	34.90	2	7,183	0.03%
2020/02/21	14	36.00	16	35.81	35.45	-2	7,171	-0.03%
2020/02/20	3	35.05	3	35.13	35.30	0	7,060	0.00%
2020/02/19	0	0.00	1	34.65	34.70	-1	7,049	-0.01%
2020/02/18	0	0.00	7	35.01	34.75	-7	7,057	-0.10%
2020/02/17	0	0.00	2	34.75	34.60	-2	7,086	-0.03%
2020/02/14	0	0.00	1	34.55	34.40	-1	7,082	-0.01%
2020/02/12	0	0.00	55	34.30	34.15	-55	7,121	-0.77%
2020/02/11	0	0.00	1	33.85	34.00	-1	7,123	-0.01%
2020/02/10	1	33.30	0	0.00	33.05	1	7,237	0.01%
2020/02/07	38	33.53	0	0.00	33.35	38	7,243	0.52%
2020/02/06	29	33.94	2	34.00	34.20	27	7,237	0.37%
2020/02/05	1	33.80	4	34.04	33.60	-3	7,244	-0.04%
2020/02/04	2	33.40	0	0.00	33.50	2	7,220	0.03%
2020/01/31	3	34.70	0	0.00	34.25	3	7,189	0.04%
2020/01/30	0	0.00	1	35.00	34.20	-1	7,193	-0.01%
2020/01/20	0	0.00	2	37.73	37.55	-2	7,143	-0.03%
2020/01/16	0	0.00	4	37.55	37.70	-4	7,309	-0.05%
2020/01/15	1	37.85	1	37.90	37.35	0	7,445	0.00%
2020/01/14	0	0.00	1	37.40	37.80	-1	7,433	-0.01%
2020/01/13	0	0.00	7	37.19	37.50	-7	7,430	-0.09%
2020/01/09	0	0.00	1	36.95	36.95	-1	7,461	-0.01%
2020/01/08	10	36.42	1	36.65	36.15	9	7,466	0.12%
2020/01/07	12	37.37	4	37.93	37.00	8	7,476	0.11%
2020/01/02	1	38.50	0	0.00	38.35	1	7,550	0.01%
2019/12/30	0	0.00	5	38.50	38.35	-5	7,685	-0.07%
2019/12/27	1	38.55	1	39.20	38.50	0	7,650	0.00%
2019/12/26	2	38.68	0	0.00	38.40	2	7,510	0.03%
2019/12/25	2	39.05	3	39.33	38.90	-1	7,446	-0.01%
2019/12/24	6	38.87	0	0.00	38.75	6	7,452	0.08%
2019/12/23	14	39.86	11	39.85	39.20	3	7,343	0.04%
2019/12/20	1	38.45	6	39.07	39.00	-5	6,899	-0.07%
2019/12/19	35	38.48	39	38.29	38.50	-4	6,622	-0.06%
2019/12/18	18	38.46	8	39.06	38.10	10	6,490	0.15%
2019/12/17	7	38.29	40	38.23	38.00	-33	6,134	-0.54%
2019/12/16	36	38.64	23.2	38.00	39.10	12.8	5,802	0.22%
2019/12/13	2	35.80	3	35.68	35.55	-1	5,577	-0.02%
2019/12/12	38	37.20	41	36.64	36.40	-3	5,540	-0.05%
2019/12/11	2	35.75	1	35.65	35.70	1	5,287	0.02%
2019/12/10	1	35.55	2	35.58	35.45	-1	5,328	-0.02%
2019/12/09	5	35.00	0	0.00	35.10	5	5,418	0.09%
2019/12/06	5	35.55	5	36.00	35.50	0	5,434	0.00%
2019/12/05	0	0.00	10	35.65	35.85	-10	5,489	-0.18%
2019/12/04	1	35.15	0	0.00	35.15	1	5,506	0.02%
2019/11/29	0	0.00	0.1	35.60	35.05	-0.1	5,542	0.00%
2019/11/28	6	35.35	0	0.00	35.35	6	5,538	0.11%
2019/11/27	0	0.00	7	36.11	35.90	-7	5,556	-0.13%
2019/11/26	1	35.25	2	35.30	35.20	-1	5,461	-0.02%
2019/11/25	1	35.10	4	35.11	35.00	-3	5,473	-0.05%
2019/11/21	7	34.49	0	0.00	34.75	7	5,528	0.13%
2019/11/20	1	34.70	0	0.00	34.75	1	5,526	0.02%
2019/11/19	1	35.20	0	0.00	35.10	1	5,512	0.02%
2019/11/15	1	34.90	3	35.00	34.85	-2	5,509	-0.04%
2019/11/14	3	34.20	0	0.00	34.35	3	5,518	0.05%
2019/11/12	1	34.80	3	34.92	35.05	-2	5,576	-0.04%
2019/11/11	6	34.96	0	0.00	34.65	6	5,626	0.11%
2019/11/07	4	35.80	0	0.00	36.10	4	5,692	0.07%
2019/11/06	1	37.50	9	37.30	36.90	-8	5,686	-0.14%
2019/11/05	0	0.00	3	37.65	37.50	-3	5,984	-0.05%
2019/11/04	3	37.27	0	0.00	37.30	3	6,019	0.05%
2019/10/31	7	37.11	0	0.00	36.80	7	6,132	0.11%
2019/10/28	2	38.00	0	0.00	37.90	2	6,209	0.03%
2019/10/25	4	38.88	4	39.16	38.75	0	6,201	0.00%
2019/10/24	7	39.18	7	39.16	39.25	0	6,162	0.00%
2019/10/23	2	38.45	5	38.37	38.50	-3	6,182	-0.05%
2019/10/21	0	0.00	4	38.05	38.10	-4	6,093	-0.07%
2019/10/18	1	38.10	2	38.43	37.90	-1	6,115	-0.02%
2019/10/17	0	0.00	1	38.10	38.10	-1	6,146	-0.02%
2019/10/16	2	37.70	3	37.95	37.50	-1	6,336	-0.02%
2019/10/15	2	38.08	1	38.55	37.95	1	6,533	0.02%
2019/10/14	0	0.00	15	38.27	38.25	-15	6,572	-0.23%
2019/10/09	4	38.20	5	38.42	37.70	-1	6,532	-0.02%
2019/10/08	20	37.85	25	38.25	38.25	-5	6,479	-0.08%
2019/10/07	3	37.60	3	38.10	37.50	0	6,469	0.00%
2019/10/04	4	37.51	3	37.33	36.85	1	6,431	0.02%
2019/10/03	2	35.95	0	0.00	36.45	2	6,430	0.03%
2019/10/02	0	0.00	2	36.00	36.05	-2	6,775	-0.03%
2019/10/01	0	0.00	3	36.20	36.15	-3	6,792	-0.04%
2019/09/27	1	35.80	6	35.98	35.50	-5	6,765	-0.07%
2019/09/26	1	36.70	0	0.00	36.70	1	6,700	0.01%
2019/09/25	6	36.92	0	0.00	36.65	6	6,722	0.09%
2019/09/24	0	0.00	5	37.60	37.60	-5	6,712	-0.07%
2019/09/23	2	37.65	0	0.00	37.65	2	6,702	0.03%
2019/09/20	1	37.65	0	0.00	37.70	1	6,702	0.01%
2019/09/19	5	38.12	2	37.50	37.50	3	6,640	0.05%
2019/09/18	4	38.94	11	38.84	38.55	-7	6,601	-0.11%
2019/09/17	2	37.00	1	36.65	36.65	1	6,243	0.02%
2019/09/16	0	0.00	3	36.70	37.10	-3	6,305	-0.05%
2019/09/11	6	36.31	2	37.10	37.25	4	6,393	0.06%
2019/09/10	6	35.90	0	0.00	35.85	6	6,314	0.10%
2019/09/09	1	36.85	0	0.00	36.75	1	6,308	0.02%
2019/09/06	5	35.72	6	36.03	36.20	-1	6,293	-0.02%
2019/09/04	1	35.30	8	35.09	35.25	-7	6,445	-0.11%
2019/09/03	0	0.00	2	34.80	34.75	-2	6,550	-0.03%
2019/09/02	2	34.45	0	0.00	34.90	2	6,591	0.03%
2019/08/30	0	0.00	5	35.10	34.75	-5	6,617	-0.08%
2019/08/28	2	34.73	0	0.00	34.75	2	6,702	0.03%
2019/08/27	2	34.58	2	34.60	34.40	0	6,781	0.00%
2019/08/26	3	33.60	0	0.00	33.85	3	6,789	0.04%
2019/08/23	0	0.00	8	34.29	34.10	-8	6,811	-0.12%
2019/08/21	5	34.05	0	0.00	33.95	5	6,878	0.07%
2019/08/20	7	33.96	1	33.85	33.75	6	6,914	0.09%
2019/08/19	0	0.00	70	34.00	33.95	-70	6,963	-1.01%
2019/08/16	0	0.00	8	34.13	34.20	-8	6,984	-0.11%
2019/08/15	0	0.00	9	33.62	33.70	-9	7,001	-0.13%
2019/08/14	1	33.15	9	33.39	33.25	-8	7,095	-0.11%
2019/08/13	66	32.76	3	32.80	32.65	63	7,071	0.89%
2019/08/12	34	32.89	0	0.00	33.25	34	7,124	0.48%
2019/08/08	1	32.80	2	32.75	32.85	-1	7,143	-0.01%
2019/08/07	29	33.31	1	33.10	33.00	28	7,184	0.39%
2019/08/06	0	0.00	10	35.50	35.85	-10	7,017	-0.14%
2019/08/01	3	38.15	0	0.00	37.95	3	7,349	0.04%
2019/07/30	4	39.41	0	0.00	38.75	4	7,993	0.05%
2019/07/26	0	0.00	1	40.15	40.25	-1	8,005	-0.01%
2019/07/25	0	0.00	71	40.11	40.25	-71	8,165	-0.87%
2019/07/23	1.2	39.44	2	39.55	39.50	-0.8	8,160	-0.01%
2019/07/22	5	39.39	0	0.00	39.25	5	8,204	0.06%
2019/07/19	1	39.50	0	0.00	39.15	1	8,258	0.01%
2019/07/18	1	39.70	0	0.00	39.55	1	8,268	0.01%
2019/07/17	2	39.93	0	0.00	40.55	2	8,135	0.02%
2019/07/16	5	39.58	1	39.60	39.40	4	8,035	0.05%
2019/07/12	1	38.90	0	0.00	38.90	1	8,342	0.01%
2019/07/11	1	39.25	10	39.36	39.20	-9	8,562	-0.11%
2019/07/10	1	38.70	25	38.89	38.65	-24	8,614	-0.28%
2019/07/09	20	38.53	33	39.11	38.65	-13	8,828	-0.15%
2019/07/08	32	39.40	59	39.64	39.00	-27	9,049	-0.30%
2019/07/05	10	37.30	2	37.28	37.50	8	9,086	0.09%
2019/07/04	31	37.11	0	0.00	37.10	31	10,207	0.30%
2019/07/03	1	36.95	0	0.00	37.00	1	10,571	0.01%
2019/07/02	4	37.21	9	37.40	37.35	-5	10,901	-0.05%
2019/07/01	0	0.00	3	36.95	36.85	-3	11,031	-0.03%
2019/06/27	0	0.00	2	37.00	36.70	-2	11,501	-0.02%
2019/06/26	5	36.65	1	36.70	36.80	4	11,707	0.03%
2019/06/25	25	37.40	3	36.97	36.75	22	11,834	0.19%
2019/06/24	13	37.28	1	37.15	37.40	12	11,963	0.10%
2019/06/21	15	37.13	1	37.20	37.20	14	12,065	0.12%
2019/06/20	45	37.34	1	37.20	37.10	44	12,189	0.36%
2019/06/19	10	36.80	3	36.75	37.05	7	12,635	0.06%
2019/06/14	0	0.00	2	37.00	36.90	-2	13,916	-0.01%
2019/06/13	2	36.83	3	37.15	36.80	-1	14,624	-0.01%
2019/06/12	1	35.90	5	36.15	36.25	-4	14,754	-0.03%
2019/06/11	0	0.00	8	36.23	36.00	-8	14,900	-0.05%
2019/06/10	1	35.60	0	0.00	35.50	1	14,813	0.01%
2019/06/05	9	35.32	2	34.85	34.85	7	14,952	0.05%
2019/06/03	6	35.18	0	0.00	35.10	6	15,244	0.04%
2019/05/31	0	0.00	4	36.53	36.10	-4	15,195	-0.03%
2019/05/29	3	35.87	3	35.85	35.70	0	15,399	0.00%
2019/05/28	0	0.00	5	36.50	36.05	-5	15,485	-0.03%
2019/05/27	3	36.42	0	0.00	35.80	3	15,658	0.02%
2019/05/24	1	35.90	2	36.15	36.15	-1	16,081	-0.01%
2019/05/23	5	35.45	0	0.00	35.65	5	16,183	0.03%
2019/05/21	0	0.00	12	35.69	36.65	-12	16,356	-0.07%
2019/05/20	1	34.20	0	0.00	34.55	1	16,304	0.01%
2019/05/17	7	34.56	0	0.00	34.55	7	16,364	0.04%
2019/05/16	2	35.85	1	36.70	35.50	1	16,401	0.01%
2019/05/15	1	36.55	11	36.70	36.70	-10	16,463	-0.06%
2019/05/14	20	34.88	8	35.11	35.65	12	16,506	0.07%
2019/05/13	5	35.97	0	0.00	35.40	5	16,473	0.03%
2019/05/10	11	36.82	4	36.96	36.45	7	16,462	0.04%
2019/05/09	0.5	37.55	7	37.97	37.20	-6.5	16,372	-0.04%
2019/05/08	5	37.86	64	36.85	37.50	-59	16,549	-0.36%
2019/05/07	18	39.28	11	39.14	39.20	7	16,842	0.04%
2019/05/06	6	41.89	1	42.15	41.50	5	16,539	0.03%
2019/05/03	1	43.10	0	0.00	42.90	1	16,507	0.01%
2019/05/02	63	42.81	4	42.99	43.05	59	16,608	0.36%
2019/04/30	1	41.10	1	41.25	41.80	0	16,598	0.00%
2019/04/29	2	41.18	7	41.14	41.20	-5	16,873	-0.03%
2019/04/26	1	41.40	1	41.40	41.20	0	16,896	0.00%
2019/04/25	2	42.03	3	42.13	42.00	-1	17,209	-0.01%
2019/04/24	0	0.00	1	42.70	42.45	-1	17,234	-0.01%
2019/04/23	1	42.55	17	42.51	42.60	-16	17,276	-0.09%
2019/04/22	9	43.16	8	43.29	43.15	1	17,522	0.01%
2019/04/19	14	42.96	11	42.73	42.70	3	17,712	0.02%
2019/04/18	4	43.43	13	43.66	42.15	-9	17,796	-0.05%
2019/04/17	5	45.17	19	44.82	44.30	-14	17,877	-0.08%
2019/04/16	32.3	44.31	6	44.10	44.50	26.3	17,684	0.15%
2019/04/15	37	44.18	34	43.66	43.90	3	17,630	0.02%
2019/04/12	34	43.82	46	43.86	43.75	-12	17,456	-0.07%
2019/04/11	10	43.45	8	43.91	43.00	2	17,228	0.01%
2019/04/10	23	43.90	52	43.87	44.25	-29	16,912	-0.17%
2019/04/09	22	41.76	24	41.67	42.00	-2	15,995	-0.01%
2019/04/08	26	41.50	32	41.32	40.90	-6	15,740	-0.04%
2019/04/03	7	40.43	6	40.53	40.45	1	15,536	0.01%
2019/04/02	17	41.13	5	41.30	40.80	12	15,407	0.08%
2019/04/01	42	40.35	41	40.05	40.15	1	15,066	0.01%
2019/03/29	50	39.94	82	40.00	39.95	-32	14,931	-0.21%
2019/03/28	0	0.00	1	39.40	39.55	-1	14,844	-0.01%
2019/03/27	41	40.48	38	39.90	39.85	3	14,968	0.02%
2019/03/26	6	39.24	25	39.40	39.20	-19	14,863	-0.13%
2019/03/25	2	39.58	0	0.00	38.85	2	14,975	0.01%
2019/03/22	21	40.89	19	41.09	40.60	2	14,881	0.01%
2019/03/21	61	40.50	26	40.10	40.10	35	14,527	0.24%
2019/03/20	78	40.10	75	40.36	40.35	3	14,483	0.02%
2019/03/19	116	41.45	137	41.01	39.55	-21	14,288	-0.15%	大買/大賣/
2019/03/18	55	38.49	105	40.12	41.15	-50	13,620	-0.37%	大賣/
2019/03/15	0	37.55	14	37.60	37.45	-14	13,140	-0.11%
2019/03/14	40	36.64	11	36.97	36.80	29	12,936	0.22%
2019/03/13	0	36.20	1	36.30	36.20	-1	13,061	-0.01%
2019/03/12	5	36.25	2	36.00	36.00	3	13,193	0.02%
2019/03/11	1	36.35	3	36.95	36.25	-2	13,291	-0.02%
2019/03/08	1	35.15	0	0.00	36.00	1	13,536	0.01%
2019/03/07	27	35.95	7	35.86	35.60	20	14,841	0.13%
2019/03/06	1	37.35	0	0.00	37.25	1	15,111	0.01%
2019/03/05	1	37.70	3	37.68	37.50	-2	15,338	-0.01%
2019/03/04	0	0.00	6	37.03	37.90	-6	15,348	-0.04%
2019/02/27	2	36.85	8	36.80	36.80	-6	15,395	-0.04%
2019/02/26	14	37.78	5	37.50	37.45	9	15,447	0.06%
2019/02/25	20	38.17	19	38.33	38.00	1	15,655	0.01%
2019/02/22	0	0.00	7	37.02	37.10	-7	15,441	-0.05%
2019/02/21	7	36.51	5	37.30	36.55	2	15,576	0.01%
2019/02/20	2	36.85	12	37.26	37.00	-10	15,698	-0.06%
2019/02/19	0	0.00	1	36.30	36.55	-1	15,945	-0.01%
2019/02/18	12	35.79	13	35.96	35.90	-1	16,167	-0.01%
2019/02/15	10	35.54	3	35.35	35.35	7	16,495	0.04%
2019/02/14	11	36.59	5	36.67	36.50	6	17,457	0.03%
2019/02/13	18	36.50	8	36.79	36.20	10	17,620	0.06%
2019/02/12	7	37.36	3	37.40	37.10	4	17,598	0.02%
2019/02/11	3	36.68	0	0.00	36.80	3	17,833	0.02%
2019/01/30	3	36.55	4	36.80	36.55	-1	17,875	-0.01%
2019/01/29	7	37.24	1	37.65	37.00	6	17,804	0.03%
2019/01/28	10	36.66	26	36.74	37.95	-16	17,508	-0.09%
2019/01/25	1	34.90	9	34.97	34.80	-8	17,053	-0.05%
2019/01/24	1	34.75	14	34.50	34.45	-13	17,031	-0.08%
2019/01/23	0	0.00	10	34.66	34.50	-10	17,032	-0.06%
2019/01/22	12	34.05	7	34.59	34.00	5	16,931	0.03%
2019/01/21	13	34.61	71	34.26	34.10	-58	16,789	-0.35%
2019/01/18	47	32.95	6	33.01	32.95	41	16,517	0.25%
2019/01/17	45	33.35	15	33.86	32.85	30	16,516	0.18%
2019/01/16	0	0.00	8	34.21	34.05	-8	16,348	-0.05%
2019/01/15	2	33.88	50	33.78	33.80	-48	16,294	-0.29%
2019/01/14	4	34.15	2	34.10	33.60	2	16,235	0.01%
2019/01/11	53	34.54	0	0.00	33.60	53	15,993	0.33%
2019/01/10	18	34.84	2	34.63	34.60	16	15,728	0.10%
2019/01/09	18	35.99	0	0.00	35.35	18	15,538	0.12%
2019/01/08	12	37.19	13	37.19	37.00	-1	15,237	-0.01%
2019/01/07	2	36.88	1	37.30	36.70	1	15,272	0.01%
2019/01/04	5	35.00	7	35.75	36.50	-2	15,269	-0.01%
2019/01/03	6	36.34	12	36.66	36.10	-6	15,382	-0.04%
2019/01/02	1	35.90	16	35.82	36.10	-15	15,459	-0.10%
2018/12/28	11	35.21	2	35.58	35.35	9	15,655	0.06%
2018/12/27	8	36.66	9	36.83	36.50	-1	15,552	-0.01%
2018/12/26	10	36.88	11	37.24	36.20	-1	15,523	-0.01%
2018/12/25	6	35.61	0	0.00	36.05	6	15,419	0.04%
2018/12/24	1	36.15	1	35.70	36.60	0	15,423	0.00%
2018/12/21	26	36.28	32	36.07	36.30	-6	15,495	-0.04%
2018/12/20	16	36.05	12	36.28	35.90	4	15,428	0.03%
2018/12/19	8	38.16	1	38.30	38.15	7	15,382	0.05%
2018/12/18	13	38.68	24	38.99	38.80	-11	15,267	-0.07%
2018/12/17	11	38.09	0	0.00	37.75	11	15,081	0.07%
2018/12/14	0	0.00	10	39.13	38.65	-10	14,964	-0.07%
2018/12/13	58	38.72	1	38.90	38.90	57	14,878	0.38%
2018/12/12	25	39.41	5	39.70	39.45	20	14,731	0.14%
2018/12/11	7	39.38	0	0.00	39.15	7	14,594	0.05%
2018/12/10	19	39.84	18	39.47	39.50	1	14,454	0.01%
2018/12/07	3	43.35	2	43.00	42.80	1	14,188	0.01%
2018/12/06	20	44.15	9	46.04	42.55	11	14,100	0.08%
2018/12/05	6	46.18	6	46.42	46.45	0	13,891	0.00%
2018/12/04	20	46.64	1	46.55	46.35	19	13,879	0.14%
2018/12/03	17	46.40	40	47.06	47.25	-23	13,881	-0.17%
2018/11/30	36	47.16	11	48.10	45.55	25	13,493	0.19%
2018/11/29	23	47.94	9	48.37	47.00	14	12,082	0.12%
2018/11/28	3	44.95	56	44.25	45.30	-53	11,511	-0.46%
2018/11/27	0	0.00	15	42.64	43.15	-15	11,258	-0.13%
2018/11/26	58	41.73	0	0.00	41.40	58	11,163	0.52%
2018/11/23	17	42.07	5	42.75	41.90	12	10,973	0.11%
2018/11/22	18	43.64	13	43.05	42.60	5	10,822	0.05%
2018/11/21	0	0.00	1	42.55	43.00	-1	10,409	-0.01%
2018/11/20	22	42.41	39	42.71	42.80	-17	10,156	-0.17%
2018/11/19	16	42.03	36	42.11	41.85	-20	9,861	-0.20%
2018/11/16	11	43.05	46	44.62	43.00	-35	9,654	-0.36%
2018/11/15	5	42.91	13	43.87	42.90	-8	9,436	-0.08%
2018/11/14	7	43.36	13	44.70	43.00	-6	9,140	-0.07%
2018/11/13	34	44.61	81	44.19	44.55	-47	8,732	-0.54%
2018/11/12	0	0.00	6	41.48	42.35	-6	7,639	-0.08%
2018/11/09	1	39.60	2	39.75	38.50	-1	7,419	-0.01%
2018/11/08	56	38.48	27	38.65	39.10	29	7,418	0.39%
2018/11/07	0	0.00	30	35.97	37.15	-30	7,128	-0.42%
2018/11/06	1	34.90	11	34.65	33.80	-10	7,101	-0.14%
2018/11/05	15	34.77	0	0.00	34.85	15	7,288	0.21%
2018/11/02	1	34.90	6	35.54	35.70	-5	7,240	-0.07%
2018/11/01	6	34.75	1	34.75	34.90	5	7,135	0.07%
2018/10/31	10	32.90	3	33.00	33.60	7	7,146	0.10%
2018/10/30	0	0.00	7	32.82	32.70	-7	7,060	-0.10%
2018/10/29	0	0.00	11	31.79	31.70	-11	6,981	-0.16%
2018/10/26	10	31.50	0	0.00	31.15	10	6,938	0.14%
2018/10/25	11	31.80	0	0.00	31.70	11	6,878	0.16%
2018/10/24	22	34.77	33	33.86	33.40	-11	6,787	-0.16%
2018/10/23	0	0.00	1	33.15	33.00	-1	6,567	-0.02%
2018/10/22	0	0.00	10	32.64	33.80	-10	6,553	-0.15%
2018/10/19	0	0.00	4	32.09	32.20	-4	6,460	-0.06%
2018/10/18	0	0.00	3	31.80	31.65	-3	6,359	-0.05%
2018/10/17	9	31.27	0	0.00	31.10	9	6,306	0.14%
2018/10/16	3	32.05	2	31.93	31.85	1	6,232	0.02%
2018/10/15	0	0.00	6	32.38	32.10	-6	6,185	-0.10%
2018/10/12	21	30.93	5	31.00	31.10	16	6,113	0.26%
2018/10/11	4	30.50	4	31.09	30.40	0	6,168	0.00%
2018/10/09	8	34.26	7	34.16	33.75	1	5,982	0.02%
2018/10/08	23	35.58	8	35.56	35.50	15	5,802	0.26%
2018/10/03	2	39.08	1	40.10	38.90	1	5,353	0.02%
2018/10/02	11	39.46	0	0.00	39.50	11	5,297	0.21%
2018/10/01	4	40.04	3	40.00	39.90	1	5,281	0.02%
2018/09/27	12	42.23	0	0.00	42.20	12	5,235	0.23%
2018/09/26	3	43.07	15	43.17	43.05	-12	5,288	-0.23%
2018/09/19	0	0.00	5	40.40	40.05	-5	5,207	-0.10%
2018/09/18	11	39.25	0	0.00	38.50	11	5,175	0.21%
2018/09/17	15	39.17	0	0.00	39.30	15	5,159	0.29%
2018/09/14	0	0.00	5	40.15	40.10	-5	5,128	-0.10%
2018/09/13	3	39.60	1	39.20	39.30	2	5,096	0.04%
2018/09/12	5.1	38.81	1	38.70	39.30	4.1	5,099	0.08%
2018/09/11	2	38.95	2	38.60	38.80	0	5,147	0.00%
2018/09/10	28	38.04	1	38.45	37.20	27	5,086	0.53%
2018/09/07	23	41.04	12	40.59	39.90	11	5,012	0.22%
2018/09/06	2	43.08	0	0.00	42.70	2	4,873	0.04%
2018/09/03	51	43.81	1	44.50	43.45	50	4,930	1.01%
2018/08/31	0	0.00	3	43.60	44.60	-3	4,955	-0.06%
2018/08/29	1	44.30	0	0.00	44.65	1	5,025	0.02%
2018/08/27	0	0.00	10	44.10	44.10	-10	5,144	-0.19%
2018/08/24	1	43.75	0	0.00	43.55	1	5,162	0.02%
2018/08/22	3	45.55	2	45.00	44.35	1	5,244	0.02%
2018/08/20	1	42.40	0	0.00	42.10	1	5,034	0.02%
2018/08/16	15	43.23	0.5	43.80	43.55	14.5	5,097	0.28%
2018/08/15	10	43.36	11	44.20	42.85	-1	5,021	-0.02%
2018/08/14	1	45.50	3	45.62	46.15	-2	4,878	-0.04%
2018/08/13	6	47.49	2	47.15	47.05	4	4,842	0.08%
2018/08/10	16	47.87	4	49.05	47.05	12	4,764	0.25%
2018/08/08	0	0.00	2	52.50	52.60	-2	4,743	-0.04%
2018/08/07	5	51.82	2	52.40	52.40	3	4,823	0.06%
2018/08/06	2	55.50	6	55.35	55.40	-4	4,710	-0.08%
2018/08/03	0	0.00	13	54.79	54.80	-13	4,733	-0.27%
2018/07/31	1	54.30	1	54.30	53.90	0	4,998	0.00%
2018/07/30	2	54.20	2	54.20	53.90	0	5,051	0.00%
2018/07/27	1	54.80	0	0.00	54.80	1	5,066	0.02%
2018/07/26	2	53.40	0	0.00	53.20	2	5,053	0.04%
2018/07/23	8	53.70	4	53.40	53.40	4	5,553	0.07%
2018/07/20	1	53.50	0	0.00	53.70	1	5,622	0.02%
2018/07/19	0	0.00	1	54.30	53.70	-1	5,615	-0.02%
2018/07/18	0	0.00	2	53.50	55.00	-2	5,598	-0.04%
2018/07/17	0	0.00	36	52.82	52.50	-36	5,448	-0.66%
2018/07/16	36	52.80	1	52.90	52.80	35	5,456	0.64%
2018/07/13	0	0.00	5	52.08	52.80	-5	5,476	-0.09%
2018/07/11	2	51.90	0	0.00	51.10	2	5,609	0.04%
2018/07/10	2	51.50	0	0.00	51.20	2	5,642	0.04%
2018/07/09	1	50.90	0	0.00	51.90	1	5,687	0.02%
2018/07/05	3	51.40	4	51.55	51.30	-1	5,724	-0.02%
2018/07/04	6	51.23	3	51.27	50.60	3	5,784	0.05%
2018/07/03	21	53.84	20	54.29	52.80	1	5,779	0.02%
2018/07/02	0	0.00	4	56.88	56.60	-4	5,676	-0.07%
2018/06/29	1	56.90	0	0.00	56.90	1	5,851	0.02%
2018/06/28	3	55.93	0	0.00	55.80	3	6,004	0.05%
2018/06/27	1	56.40	1	57.90	56.90	0	6,064	0.00%
2018/06/26	1	55.80	0	0.00	56.00	1	6,129	0.02%
2018/06/25	3	57.10	0	0.00	56.60	3	6,399	0.05%
2018/06/22	1	56.80	3	56.70	56.70	-2	6,855	-0.03%
2018/06/21	3	56.70	0	0.00	56.50	3	6,885	0.04%
2018/06/20	2	57.15	3	57.20	56.90	-1	6,973	-0.01%
2018/06/19	0	0.00	5	59.60	59.00	-5	7,225	-0.07%
2018/06/15	1	59.20	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	59.90	0	0.00	59.50	1	7,359	0.01%
2018/06/13	2	59.90	1	60.20	59.90	1	7,333	0.01%
2018/06/12	5	60.00	0	0.00	59.20	5	7,402	0.07%
2018/06/11	30	60.00	55	59.73	59.60	-25	7,387	-0.34%
2018/06/08	5	60.26	4	60.40	60.20	1	7,373	0.01%
2018/06/07	28	59.75	2	60.65	59.70	26	7,417	0.35%
2018/06/06	2	60.50	2	60.50	60.60	0	7,372	0.00%
2018/06/05	0	0.00	1	59.50	59.90	-1	7,306	-0.01%
2018/06/04	0	0.00	1	59.20	59.20	-1	7,203	-0.01%
2018/06/01	1	58.60	0	0.00	58.50	1	7,200	0.01%
2018/05/31	0	0.00	3	59.20	58.60	-3	7,188	-0.04%
2018/05/30	3	58.67	6	58.95	58.50	-3	7,156	-0.04%
2018/05/29	1	58.30	16	58.45	58.30	-15	7,114	-0.21%
2018/05/28	15	59.07	10	58.80	58.60	5	7,133	0.07%
2018/05/25	5	58.14	1	58.30	58.20	4	7,156	0.06%
2018/05/24	4	58.60	30	58.93	59.10	-26	7,129	-0.36%
2018/05/22	0	0.00	4	58.50	58.10	-4	7,053	-0.06%
2018/05/21	0	0.00	50	58.90	58.70	-50	7,088	-0.71%
2018/05/18	7	58.84	0	0.00	58.30	7	7,084	0.10%
2018/05/17	30	61.04	33	60.35	59.50	-3	7,133	-0.04%
2018/05/16	3	59.40	0	0.00	58.40	3	6,987	0.04%
2018/05/15	18	58.06	10	58.87	57.80	8	7,014	0.11%
2018/05/14	15	56.60	0	0.00	56.80	15	7,104	0.21%
2018/05/11	35	56.59	0	0.00	56.40	35	7,124	0.49%
2018/05/10	1	56.90	1	56.50	56.50	0	7,105	0.00%
2018/05/09	6	56.58	5.1	56.62	56.40	0.9	7,127	0.01%
2018/05/08	15	58.41	4	57.88	57.50	11	7,379	0.15%
2018/05/07	3	56.87	0	0.00	56.70	3	7,288	0.04%
2018/05/04	4	58.85	0	0.00	58.50	4	7,268	0.06%
2018/05/02	2	58.70	0	0.00	58.40	2	7,308	0.03%
2018/04/30	1	58.50	11	59.56	60.50	-10	7,271	-0.14%
2018/04/27	10	56.33	2	55.60	55.00	8	7,150	0.11%
2018/04/26	7	58.10	0	0.00	57.40	7	7,033	0.10%
2018/04/25	5	60.56	0	0.00	60.70	5	6,981	0.07%
2018/04/24	0	0.00	2	60.70	60.00	-2	7,009	-0.03%
2018/04/19	2	61.50	0	0.00	61.50	2	7,065	0.03%
2018/04/18	5	61.88	3	61.80	61.80	2	7,038	0.03%
2018/04/17	11	61.66	10	61.80	61.80	1	7,018	0.01%
2018/04/16	1	62.60	1	62.70	62.10	0	6,974	0.00%
2018/04/13	4	63.65	2	63.90	63.00	2	6,967	0.03%
2018/04/12	5	63.90	5	63.80	63.60	0	7,059	0.00%
2018/04/11	12	64.99	11	63.92	63.70	1	7,116	0.01%
2018/04/10	8	65.43	11	65.06	64.50	-3	7,222	-0.04%
2018/04/09	5	66.80	1	68.40	66.50	4	7,178	0.06%
2018/04/03	6	67.37	6.1	67.58	67.60	-0.1	7,098	0.00%
2018/04/02	5	69.10	2	69.60	67.30	3	7,089	0.04%
2018/03/31	2	67.80	2	67.50	68.10	0	6,997	0.00%
2018/03/30	2	66.65	5	67.22	66.30	-3	6,861	-0.04%
2018/03/29	7	66.34	6	66.65	66.30	1	6,865	0.01%
2018/03/28	10	67.17	31	67.47	66.20	-21	6,917	-0.30%
2018/03/27	3	65.57	82	66.78	67.00	-79	7,085	-1.11%
2018/03/26	46	63.37	1	63.50	63.00	45	6,669	0.67%
2018/03/23	12.3	63.67	0	0.00	63.90	12.3	6,718	0.18%
2018/03/22	55	67.63	86	69.27	66.00	-31	6,790	-0.46%
2018/03/21	8	65.03	24	65.00	67.60	-16	6,851	-0.23%
2018/03/20	6	61.90	0	0.00	62.00	6	6,794	0.09%
2018/03/19	0	0.00	1	62.40	62.40	-1	6,891	-0.01%
2018/03/16	12	61.93	5	62.70	62.30	7	6,897	0.10%
2018/03/14	0	0.00	7	62.41	62.30	-7	6,820	-0.10%
2018/03/13	0	0.00	12	62.88	63.00	-12	6,827	-0.18%
2018/03/12	0	0.00	10	61.80	62.00	-10	6,802	-0.15%
2018/03/09	6	61.10	1	61.50	61.10	5	6,828	0.07%
2018/03/08	0	61.30	0	0.00	61.10	0	6,825	0.00%
2018/03/07	2	60.15	0	60.80	60.50	2	6,847	0.03%
2018/03/06	0	0.00	1	60.60	60.50	-1	6,860	-0.01%
2018/03/05	0	0.00	1	61.20	60.50	-1	6,887	-0.01%
2018/03/01	11	60.64	0	0.00	61.40	11	6,871	0.16%
2018/02/23	10	62.60	20	63.00	62.50	-10	7,025	-0.14%
2018/02/21	5	62.20	1	62.10	63.00	4	7,023	0.06%
2018/02/12	3	60.03	0	0.00	59.90	3	6,981	0.04%
2018/02/09	32	58.68	0	0.00	60.00	32	7,002	0.46%
2018/02/08	1	63.10	0	0.00	62.10	1	6,923	0.01%
2018/02/07	5	63.48	6	63.75	63.50	-1	6,972	-0.01%
2018/02/06	70	64.62	16	66.43	62.30	54	6,922	0.78%
2018/02/05	39	68.46	1	68.60	68.60	38	6,841	0.56%
2018/02/01	0	0.00	4	71.10	70.50	-4	6,928	-0.06%
2018/01/31	4	72.98	0	0.00	71.00	4	6,891	0.06%
2018/01/30	0	0.00	50	71.12	71.40	-50	6,613	-0.76%
2018/01/29	27	70.46	1	70.20	70.20	26	6,547	0.40%
2018/01/26	15	69.08	0	0.00	69.30	15	6,519	0.23%
2018/01/25	6	68.80	0	0.00	68.60	6	6,529	0.09%
2018/01/24	10	69.25	0	0.00	69.20	10	6,512	0.15%
2018/01/23	1	70.30	0	0.00	69.50	1	6,482	0.02%
2018/01/19	1	71.70	0	0.00	71.10	1	6,489	0.02%
2018/01/18	1	73.00	1	72.90	72.00	0	6,477	0.00%
2018/01/16	0	0.00	1	72.80	72.60	-1	6,478	-0.02%
2018/01/15	3	71.83	0	0.00	71.80	3	6,461	0.05%
2018/01/12	1	70.50	1	71.20	71.30	0	6,496	0.00%
2018/01/11	6	70.23	2	70.45	70.20	4	6,582	0.06%
2018/01/10	4	71.35	1	71.10	70.80	3	6,671	0.04%
2018/01/09	1	72.80	3	72.30	72.30	-2	6,799	-0.03%
2018/01/08	8	72.79	1	73.00	72.00	7	6,845	0.10%
2018/01/05	0	0.00	1	76.00	75.20	-1	6,877	-0.01%
2018/01/04	2	76.60	51	75.96	75.60	-49	6,877	-0.71%
2018/01/03	1	74.50	23	74.83	74.20	-22	6,916	-0.32%
2018/01/02	0	0.00	3	73.47	73.90	-3	6,985	-0.04%