宏達電 (2498)-元大-上新莊券商分點個股進出

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
43.60
漲跌
▼0.10
漲幅
-0.23%
成交量
2,266張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－元大-上新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-上新莊券商分點個股進出
元大-上新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/09	1	43.20	1	43.25	43.40	0	9,128	0.00%
2024/12/06	0	0.00	0.2	44.55	44.35	-0.2	9,141	0.00%
2024/12/05	3	45.30	0	0.00	44.95	3	9,135	0.03%
2024/12/04	0	0.00	6	45.30	45.50	-6	9,197	-0.07%
2024/12/03	0.1	44.60	0	0.00	44.35	0.1	9,189	0.00%
2024/11/29	6	44.55	0	0.00	45.10	6	9,093	0.07%
2024/11/28	1.1	44.55	1	45.20	44.55	0.1	9,066	0.00%
2024/11/27	1	46.90	0	0.00	45.70	1	8,970	0.01%
2024/11/26	3	46.97	5.5	47.04	46.95	-2.5	8,830	-0.03%
2024/11/25	3	46.29	12	47.18	47.30	-9	8,599	-0.10%
2024/11/21	0	0.00	4	43.10	43.05	-4	8,338	-0.05%
2024/11/19	0.1	42.97	0	0.00	43.30	0.1	8,411	0.00%
2024/11/18	4	42.55	1	42.65	42.85	3	8,411	0.04%
2024/11/15	0.1	43.30	1	43.25	42.95	-0.9	8,400	-0.01%
2024/11/14	1.1	42.38	2	42.53	42.50	-0.9	8,377	-0.01%
2024/11/13	0	44.54	0	0.00	43.90	0	8,331	0.00%
2024/11/12	0.1	44.90	0	0.00	44.75	0.1	8,351	0.00%
2024/11/11	0	0.00	1	45.30	45.10	-1	8,344	-0.01%
2024/11/08	0	0.00	2	44.63	44.35	-2	8,338	-0.02%
2024/11/07	1	44.65	1	44.95	44.95	0	8,390	0.00%
2024/11/06	0	0.00	2	44.65	43.80	-2	8,412	-0.02%
2024/11/05	1	44.50	1	44.75	44.10	0	8,453	0.00%
2024/11/04	1	43.60	0	0.00	43.55	1	8,560	0.01%
2024/11/01	2	43.15	3	43.05	43.10	-1	8,647	-0.01%
2024/10/29	4	44.58	0	0.00	44.30	4	8,670	0.05%
2024/10/28	0	0.00	0	45.75	45.70	0	8,623	0.00%
2024/10/25	1	45.85	0	0.00	45.60	1	8,590	0.01%
2024/10/24	1.1	46.64	1	46.30	45.85	0.1	8,579	0.00%
2024/10/22	0	0.00	2	47.85	47.90	-2	8,331	-0.02%
2024/10/18	0	49.30	0	0.00	48.40	0	8,356	0.00%
2024/10/17	1	48.25	1	48.55	48.65	0	8,247	0.00%
2024/10/16	6	47.92	0	0.00	47.80	6	8,203	0.07%
2024/10/15	12	48.81	8	48.61	48.60	4	8,126	0.05%
2024/10/11	6	48.41	8	47.96	47.50	-2	8,014	-0.02%
2024/10/09	6.3	48.87	13	49.29	48.20	-6.7	7,955	-0.08%
2024/10/08	7.7	49.39	9	50.06	49.70	-1.3	7,827	-0.02%
2024/10/07	8	51.49	4	51.33	51.50	4	7,596	0.05%
2024/10/04	105.3	53.79	71.1	53.64	52.00	34.2	7,325	0.47%	大買/
2024/10/01	6.1	49.57	19	50.27	52.00	-12.9	6,000	-0.21%
2024/09/30	8	47.49	10	47.79	47.35	-2	5,144	-0.04%
2024/09/27	0	0.00	9	45.01	45.25	-9	4,849	-0.19%
2024/09/26	3	44.98	0	0.00	44.20	3	4,852	0.06%
2024/09/19	0	0.00	20	45.20	45.25	-20	4,917	-0.41%
2024/09/18	3	46.55	0	0.00	44.80	3	5,096	0.06%
2024/09/16	0	0.00	0.1	45.65	45.65	-0.1	5,570	0.00%
2024/09/13	3	44.67	1	44.70	45.45	2	5,934	0.03%
2024/09/10	3	43.50	0	0.00	42.45	3	5,973	0.05%
2024/09/09	5.2	43.99	0	0.00	43.90	5.2	5,992	0.09%
2024/09/06	0	0.00	11	44.31	44.55	-11	6,028	-0.18%
2024/09/05	0	0.00	5	44.25	44.15	-5	6,108	-0.08%
2024/09/04	0.2	42.40	0	0.00	42.05	0.2	6,165	0.00%
2024/09/03	0.2	44.15	2	44.28	43.95	-1.8	6,438	-0.03%
2024/08/30	0.2	44.50	0	0.00	44.50	0.2	6,480	0.00%
2024/08/29	1.2	44.67	0	0.00	44.65	1.2	6,511	0.02%
2024/08/28	0.2	45.40	0	0.00	45.00	0.2	6,511	0.00%
2024/08/27	0	0.00	11	45.50	45.50	-11	6,648	-0.17%
2024/08/26	1	45.40	1	45.40	45.50	0	6,654	0.00%
2024/08/23	1	43.85	1	44.30	43.95	0	6,633	0.00%
2024/08/22	1.1	44.25	5	43.98	44.30	-3.9	6,625	-0.06%
2024/08/21	0	0.00	1	43.00	42.95	-1	6,599	-0.02%
2024/08/20	1	42.55	0	0.00	42.70	1	6,590	0.02%
2024/08/19	0	0.00	2	42.05	42.05	-2	6,592	-0.03%
2024/08/16	0.1	41.95	5	42.05	42.10	-5	6,599	-0.08%
2024/08/15	1.1	40.74	1	41.05	41.25	0.1	6,589	0.00%
2024/08/14	1	40.75	2	40.73	40.80	-1	6,580	-0.02%
2024/08/13	0.1	39.48	0	0.00	39.75	0.1	6,536	0.00%
2024/08/12	0	0.00	1	39.35	39.50	-1	6,531	-0.02%
2024/08/09	1.1	38.87	0	0.00	38.75	1.1	6,522	0.02%
2024/08/08	3.1	38.69	6	38.99	39.05	-3	6,439	-0.05%
2024/08/07	2.3	38.33	1	39.15	39.45	1.3	6,441	0.02%
2024/08/06	1.3	36.94	1	39.00	37.80	0.3	6,471	0.00%
2024/08/05	14.2	39.00	0	0.00	38.70	14.2	6,337	0.22%
2024/08/02	10.1	43.68	1	43.15	42.95	9.1	6,230	0.15%
2024/08/01	2.2	44.29	0	0.00	45.00	2.2	6,201	0.04%
2024/07/31	0	0.00	1	44.70	44.05	-1	6,132	-0.02%
2024/07/30	3	41.90	4	42.54	43.20	-1	6,085	-0.02%
2024/07/26	6	43.20	0	0.00	43.25	6	6,074	0.10%
2024/07/22	0	0.00	3	44.32	43.90	-3	6,083	-0.05%
2024/07/19	4	44.98	0	0.00	45.10	4	6,045	0.07%
2024/07/18	1	45.80	0	0.00	46.15	1	5,992	0.02%
2024/07/16	0	0.00	11	46.45	46.45	-11	5,984	-0.18%
2024/07/12	0	0.00	3	47.55	46.90	-3	5,959	-0.05%
2024/07/11	1	47.10	0	0.00	46.70	1	5,934	0.02%
2024/07/10	2	46.95	0	0.00	47.15	2	5,978	0.03%
2024/07/09	0	0.00	1	46.15	46.80	-1	5,931	-0.02%
2024/07/08	5	48.04	5	47.50	47.50	0	5,888	0.00%
2024/07/05	10	48.75	23	48.41	48.00	-13	5,851	-0.22%
2024/07/04	0	0.00	3	45.92	45.90	-3	5,656	-0.05%
2024/07/03	1.2	45.21	0	0.00	45.45	1.2	5,681	0.02%
2024/07/02	5	45.15	5	45.60	45.20	0	5,655	0.00%
2024/07/01	2.1	46.04	0	0.00	45.70	2.1	5,620	0.04%
2024/06/28	7	46.55	0	0.00	46.15	7	5,614	0.12%
2024/06/27	2.2	46.01	0	0.00	45.95	2.2	5,624	0.04%
2024/06/26	0.1	47.00	8	47.01	46.60	-7.9	5,580	-0.14%
2024/06/25	3	47.72	6	47.83	47.55	-3	5,513	-0.05%
2024/06/24	13.2	48.15	7.1	47.90	47.50	6	5,451	0.11%
2024/06/21	38	49.02	16	49.22	49.25	22	5,313	0.41%
2024/06/20	11	48.05	25	47.78	48.05	-14	4,903	-0.29%
2024/06/19	1	45.75	1	45.60	45.40	0	4,535	0.00%
2024/06/18	2	46.15	1	45.80	45.70	1	4,530	0.02%
2024/06/17	2	46.28	1	45.80	46.05	1	4,514	0.02%
2024/06/14	0	0.00	1	45.55	45.20	-1	4,460	-0.02%
2024/06/13	1	45.20	0	0.00	45.20	1	4,407	0.02%
2024/06/12	1	46.10	0	0.00	45.65	1	4,312	0.02%
2024/06/11	2	45.67	7.5	45.47	45.40	-5.5	4,227	-0.13%
2024/06/07	7.5	46.04	14.5	45.38	46.15	-7	4,145	-0.17%
2024/06/06	0.6	43.45	3	43.00	42.85	-2.4	3,858	-0.06%
2024/06/05	4	43.40	3	43.70	43.15	1	3,841	0.03%
2024/06/04	1	43.85	1	44.75	43.70	0	3,945	0.00%
2024/05/31	2.2	44.92	7.2	44.91	43.60	-5.1	4,148	-0.12%
2024/05/30	0	0.00	1	43.50	43.15	-1	4,029	-0.02%
2024/05/29	5	43.53	3	44.02	43.30	2	4,067	0.05%
2024/05/27	0	0.00	1	43.25	43.30	-1	4,072	-0.02%
2024/05/24	0.1	42.25	0	0.00	42.05	0.1	4,234	0.00%
2024/05/23	1	42.75	0	0.00	42.50	1	4,241	0.02%
2024/05/22	0	0.00	2.5	43.60	43.50	-2.5	4,278	-0.06%
2024/05/21	1	42.75	0	0.00	42.70	1	4,302	0.02%
2024/05/20	0.2	43.40	0	0.00	43.40	0.2	4,363	0.00%
2024/05/16	3	43.13	1	43.10	43.25	2	4,424	0.05%
2024/05/15	3	42.60	0	0.00	42.60	3	4,435	0.07%
2024/05/13	2	42.25	0	0.00	42.00	2	4,541	0.04%
2024/05/10	1.2	41.44	0	0.00	41.60	1.2	4,543	0.03%
2024/05/08	4	41.90	0	0.00	42.45	4	4,553	0.09%
2024/05/07	4	41.70	0	0.00	42.00	4	4,588	0.09%
2024/05/06	2	43.00	10	42.70	42.80	-8	4,583	-0.17%
2024/05/03	2	42.78	1	43.15	42.85	1	4,605	0.02%
2024/05/02	1	42.60	2	42.98	42.65	-1	4,628	-0.02%
2024/04/30	17	42.84	0	0.00	42.65	17	4,710	0.36%
2024/04/29	0.1	42.95	2	43.23	43.40	-2	4,755	-0.04%
2024/04/26	0	0.00	1	42.15	42.05	-1	4,783	-0.02%
2024/04/25	3	41.58	0	0.00	41.70	3	4,837	0.06%
2024/04/24	0	0.00	7	42.51	42.40	-7	4,880	-0.14%
2024/04/22	1	42.00	0	0.00	41.45	1	5,075	0.02%
2024/04/19	7.4	41.49	3	41.65	41.45	4.4	5,086	0.09%
2024/04/18	0.1	42.80	3	42.68	43.25	-2.9	5,124	-0.06%
2024/04/17	2.5	43.09	0	0.00	42.80	2.5	5,293	0.05%
2024/04/16	4.1	43.78	1	43.05	42.90	3.1	5,669	0.05%
2024/04/15	2	45.65	1	45.25	45.15	1	6,724	0.01%
2024/04/12	26	46.05	26	46.50	46.05	0	7,381	0.00%
2024/04/11	8	45.57	1	45.55	45.55	7	7,361	0.10%
2024/04/10	2	46.65	0	0.00	46.40	2	7,393	0.03%
2024/04/09	1	46.60	0	0.00	46.65	1	7,483	0.01%
2024/04/08	1	47.15	0	0.00	47.45	1	7,516	0.01%
2024/04/03	1.1	46.90	4	46.90	47.20	-2.9	7,548	-0.04%
2024/04/02	0.1	47.75	0	0.00	47.50	0.1	7,602	0.00%
2024/04/01	2.1	48.07	1	48.20	48.25	1.1	7,772	0.01%
2024/03/29	0	47.65	0	0.00	47.20	0	7,874	0.00%
2024/03/27	0.1	47.82	0	0.00	47.65	0.1	8,601	0.00%
2024/03/26	0	47.90	2	47.35	47.85	-2	8,590	-0.02%
2024/03/25	13	49.49	11	48.20	48.00	2	8,579	0.02%
2024/03/22	0.1	46.91	8	46.82	47.45	-7.9	8,472	-0.09%
2024/03/21	1	46.75	9	46.88	47.05	-8	8,556	-0.09%
2024/03/20	2.1	45.66	10	46.11	46.00	-8	8,743	-0.09%
2024/03/19	5	45.60	0.5	45.80	45.65	4.5	9,139	0.05%
2024/03/18	1	45.30	4	45.63	45.80	-3	9,152	-0.03%
2024/03/15	5	45.27	2	45.38	45.15	3	9,180	0.03%
2024/03/14	1.1	45.63	0	0.00	45.50	1.1	9,179	0.01%
2024/03/13	1	46.65	2	46.35	45.90	-1	9,195	-0.01%
2024/03/12	1	46.80	11	47.08	47.25	-10	9,209	-0.11%
2024/03/11	4.1	46.31	6	46.03	46.20	-1.9	9,198	-0.02%
2024/03/08	11	46.40	1	46.70	45.90	10	9,224	0.11%
2024/03/07	9	47.03	11	47.73	47.00	-2	9,146	-0.02%
2024/03/06	1.2	47.37	16	47.60	47.10	-14.8	9,092	-0.16%
2024/03/05	10	49.18	1	49.15	48.90	9	8,969	0.10%
2024/03/04	5	49.54	5	49.70	49.20	0	8,958	0.00%
2024/03/01	1	49.00	2	49.65	48.95	-1	8,982	-0.01%
2024/02/29	3	48.80	1	48.80	48.75	2	8,985	0.02%
2024/02/27	15	49.74	11	49.68	48.60	4	9,009	0.04%
2024/02/26	2.1	48.79	0	0.00	49.00	2.1	8,870	0.02%
2024/02/23	1	49.10	0	0.00	48.50	1	8,971	0.01%
2024/02/22	2	49.15	0.2	49.25	49.00	1.9	8,973	0.02%
2024/02/21	0	49.20	4	49.60	49.55	-4	9,009	-0.04%
2024/02/20	1.3	50.21	3	50.03	49.20	-1.7	9,182	-0.02%
2024/02/19	1.1	50.20	0	0.00	50.00	1.1	9,162	0.01%
2024/02/16	0.1	49.85	1	50.30	50.00	-1	9,254	-0.01%
2024/02/15	2	49.03	1	48.95	49.35	1	9,323	0.01%
2024/02/05	6	49.52	2	49.00	49.05	4	9,356	0.04%
2024/02/02	2.1	50.45	0	0.00	50.00	2.1	9,286	0.02%
2024/02/01	0	50.50	3	50.33	50.70	-3	9,271	-0.03%
2024/01/31	0	0.00	1	49.90	49.10	-1	9,321	-0.01%
2024/01/25	2.4	50.82	0	0.00	50.50	2.4	9,699	0.03%
2024/01/24	2.4	51.88	1	52.70	51.40	1.4	9,681	0.01%
2024/01/23	2	51.75	3	51.67	51.70	-1	9,628	-0.01%
2024/01/22	2.2	50.98	3	51.00	51.50	-0.9	9,589	-0.01%
2024/01/19	3.1	50.03	1	50.40	50.30	2.1	9,606	0.02%
2024/01/18	0.1	50.30	0	0.00	50.40	0.1	9,580	0.00%
2024/01/17	2.1	49.46	3	49.55	49.15	-0.9	9,534	-0.01%
2024/01/16	3.1	50.56	1	50.60	50.30	2.1	9,430	0.02%
2024/01/15	3.2	51.67	0	0.00	51.30	3.2	9,357	0.03%
2024/01/12	4.2	51.99	0	0.00	51.60	4.2	9,351	0.04%
2024/01/11	2.4	52.59	1	53.20	52.10	1.4	9,297	0.01%
2024/01/10	5	53.12	2.5	53.85	52.20	2.5	9,242	0.03%
2024/01/09	26	54.40	17.8	54.83	54.70	8.2	8,994	0.09%
2024/01/08	2.5	52.81	12	53.23	52.90	-9.5	7,866	-0.12%
2024/01/05	1	48.75	0	0.00	48.90	1	7,192	0.01%
2024/01/04	8	48.75	2	48.80	48.65	6	7,219	0.08%
2024/01/03	2.2	49.49	0	0.00	49.40	2.2	7,236	0.03%
2024/01/02	1.2	50.79	0	0.00	50.70	1.2	7,178	0.02%
2023/12/29	0.1	51.50	0	0.00	51.30	0.1	7,236	0.00%
2023/12/28	0	0.00	3.6	51.81	51.60	-3.6	7,246	-0.05%
2023/12/27	4	53.25	2	53.15	52.10	2	7,194	0.03%
2023/12/25	8.2	52.72	5.1	53.53	52.00	3.1	6,901	0.04%
2023/12/22	0	0.00	18	51.21	51.20	-18	6,432	-0.28%
2023/12/21	0	0.00	5	49.16	49.15	-5	6,176	-0.08%
2023/12/19	2	48.55	14	48.48	48.65	-12	6,148	-0.20%
2023/12/18	20	49.74	13	49.26	49.25	7	6,148	0.11%
2023/12/15	18.3	50.71	7	50.57	50.80	11.3	6,065	0.19%
2023/12/14	7.3	51.67	13	51.18	52.00	-5.7	5,873	-0.10%
2023/12/13	1	48.55	4	48.60	48.30	-3	5,425	-0.06%
2023/12/12	5	48.47	0	0.00	48.30	5	5,435	0.09%
2023/12/11	1	49.25	0	0.00	48.70	1	5,466	0.02%
2023/12/08	0	0.00	8	48.75	48.85	-8	5,475	-0.15%
2023/12/07	10	49.62	5	49.06	48.40	5	5,460	0.09%
2023/12/06	7	49.33	7	49.09	48.90	0	5,428	0.00%
2023/12/05	9	49.41	7	49.15	49.20	2	5,435	0.04%
2023/12/04	8	49.72	11	49.95	49.75	-3	5,473	-0.05%
2023/12/01	10	49.57	3	50.40	49.45	7	5,453	0.13%
2023/11/30	4	50.13	5	50.14	50.20	-1	5,414	-0.02%
2023/11/29	8	49.63	1	50.20	49.65	7	5,370	0.13%
2023/11/28	12	49.49	20	49.63	50.00	-8	5,348	-0.15%
2023/11/27	0	0.00	3	49.35	48.45	-3	5,299	-0.06%
2023/11/24	7	49.17	0	0.00	49.05	7	5,291	0.13%
2023/11/22	0	0.00	6	49.93	50.00	-6	5,226	-0.11%
2023/11/21	3	49.08	5	49.40	49.30	-2	5,125	-0.04%
2023/11/20	3	49.10	2	49.05	49.15	1	5,091	0.02%
2023/11/17	7	49.36	8.1	49.41	49.45	-1.1	5,037	-0.02%
2023/11/16	6	47.85	3	48.15	48.15	3	4,841	0.06%
2023/11/15	7	47.90	11	48.16	48.00	-4	4,817	-0.08%
2023/11/14	8	46.86	3	47.55	47.20	5	4,728	0.11%
2023/11/13	30	46.71	40	46.95	46.75	-10	4,668	-0.21%
2023/11/10	3	46.20	0	0.00	45.90	3	4,645	0.06%
2023/11/09	4	46.50	3	46.65	46.30	1	4,668	0.02%
2023/11/08	5	47.04	6	46.91	47.40	-1	4,731	-0.02%
2023/11/07	7.1	45.89	4	46.23	46.05	3.1	4,652	0.07%
2023/11/06	41	47.88	32	48.11	48.10	9	4,602	0.20%
2023/11/03	23	47.85	21	47.30	47.40	2	4,549	0.04%
2023/11/02	1	45.80	1	46.00	45.85	0	4,356	0.00%
2023/11/01	0	0.00	1	44.75	44.75	-1	4,470	-0.02%
2023/10/31	1	44.30	0	0.00	44.10	1	4,598	0.02%
2023/10/30	3	46.10	2.1	46.52	45.75	0.9	4,807	0.02%
2023/10/27	3	46.25	2	47.08	46.00	1	4,872	0.02%
2023/10/26	0	45.35	0	0.00	45.15	0	4,880	0.00%
2023/10/24	0	45.00	0	0.00	45.70	0	5,041	0.00%
2023/10/23	1	45.45	0	0.00	45.30	1	5,087	0.02%
2023/10/20	0	0.00	1	45.60	45.70	-1	5,146	-0.02%
2023/10/18	1.1	47.45	1	46.20	46.60	0.1	5,274	0.00%
2023/10/17	28	49.69	22	49.05	48.10	6	5,172	0.12%
2023/10/16	0	0.00	0.1	49.50	49.05	-0.1	5,121	0.00%
2023/10/13	4	49.80	0	0.00	50.10	4	5,240	0.08%
2023/10/12	0	0.00	4	49.76	50.30	-4	5,366	-0.07%
2023/10/11	1	49.70	1	49.30	49.25	0	5,491	0.00%
2023/10/06	0.2	49.80	1	49.55	49.65	-0.8	5,673	-0.01%
2023/10/05	3	50.10	8	49.51	50.30	-5	6,014	-0.08%
2023/10/04	2.1	47.65	0	0.00	47.45	2.1	6,175	0.03%
2023/10/02	3	49.03	0	0.00	49.10	3	6,297	0.05%
2023/09/28	2	48.10	0	0.00	48.10	2	6,410	0.03%
2023/09/22	0	0.00	1	49.50	49.65	-1	6,536	-0.02%
2023/09/21	1	48.40	0	0.00	48.45	1	6,600	0.02%
2023/09/19	0	0.00	2	49.50	49.45	-2	6,662	-0.03%
2023/09/15	6	50.53	2	50.95	50.40	4	6,888	0.06%
2023/09/14	0	0.00	4	50.95	50.90	-4	6,926	-0.06%
2023/09/12	1	49.60	1	50.00	49.80	0	7,080	0.00%
2023/09/11	1	49.71	2	50.03	49.30	-1	7,089	-0.01%
2023/09/08	1	50.10	1	50.40	50.10	0	7,114	0.00%
2023/09/07	1	50.90	1	51.00	51.00	0	7,133	0.00%
2023/09/05	0	0.00	8	52.71	53.00	-8	7,188	-0.11%
2023/09/04	0	0.00	2	52.75	52.70	-2	7,287	-0.03%
2023/08/31	3	53.07	6.1	52.99	52.80	-3.1	7,669	-0.04%
2023/08/30	0	0.00	2	52.25	52.50	-2	8,030	-0.02%
2023/08/29	0	0.00	3	51.47	51.80	-3	8,139	-0.04%
2023/08/28	1	50.79	0	0.00	50.40	1	8,214	0.01%
2023/08/25	0	0.00	2	50.90	51.10	-2	8,264	-0.02%
2023/08/24	0	0.00	7	51.29	51.10	-7	8,394	-0.08%
2023/08/23	1	51.60	4	51.53	51.50	-3	8,696	-0.03%
2023/08/22	5	51.46	2	51.40	50.70	3	8,767	0.03%
2023/08/21	0	0.00	1	51.40	51.20	-1	8,833	-0.01%
2023/08/18	1	50.80	0	0.00	50.70	1	8,856	0.01%
2023/08/17	4	50.98	4	50.70	51.00	0	8,893	0.00%
2023/08/16	0	0.00	1	49.75	50.40	-1	8,956	-0.01%
2023/08/15	4	49.76	0	0.00	50.00	4	8,958	0.04%
2023/08/14	1	49.00	2	49.05	49.10	-1	9,137	-0.01%
2023/08/11	5	50.60	6	50.07	50.10	-1	9,121	-0.01%
2023/08/10	3	50.63	2	50.65	50.50	1	9,128	0.01%
2023/08/09	1	51.70	16	51.70	51.90	-15	9,074	-0.17%
2023/08/08	5	51.66	6	51.87	51.90	-1	9,086	-0.01%
2023/08/07	3	50.33	3	51.60	52.30	0	9,133	0.00%
2023/08/04	10	51.58	2	51.90	51.10	8	9,024	0.09%
2023/08/02	11	53.63	2	53.60	52.50	9	8,926	0.10%
2023/08/01	5	56.28	9	55.71	55.60	-4	8,713	-0.05%
2023/07/31	4	56.20	5	56.12	55.80	-1	8,672	-0.01%
2023/07/28	6	56.03	3	56.30	56.00	3	8,619	0.03%
2023/07/27	2	56.30	9	56.72	57.20	-7	8,602	-0.08%
2023/07/26	3	56.00	0	0.00	55.50	3	8,529	0.04%
2023/07/25	2	55.85	6	55.95	55.70	-4	8,563	-0.05%
2023/07/24	2	58.30	1	56.30	56.30	1	8,609	0.01%
2023/07/21	1	56.10	2	58.10	57.80	-1	8,621	-0.01%
2023/07/20	5	56.70	0	0.00	57.00	5	8,657	0.06%
2023/07/19	20	55.88	25	56.33	55.60	-5	8,690	-0.06%
2023/07/18	4	58.28	5	56.90	56.70	-1	8,788	-0.01%
2023/07/17	14	58.29	15.2	58.05	58.50	-1.2	8,914	-0.01%
2023/07/14	27	59.08	23	58.71	58.80	4	8,991	0.04%
2023/07/13	23	58.60	26	59.00	58.40	-3	8,953	-0.03%
2023/07/12	6	58.85	8	58.69	57.70	-2	8,770	-0.02%
2023/07/11	23	57.63	22	57.70	58.00	1	8,506	0.01%
2023/07/10	6	55.72	0	0.00	55.30	6	8,312	0.07%
2023/07/07	1	56.10	1	56.40	55.90	0	8,305	0.00%
2023/07/06	10	57.35	10	57.48	56.80	0	8,385	0.00%
2023/07/03	1	57.60	3	57.53	57.10	-2	9,220	-0.02%
2023/06/30	1	57.40	0	0.00	57.10	1	9,320	0.01%
2023/06/29	5	57.26	3	57.63	57.00	2	9,382	0.02%
2023/06/28	26	56.62	16	56.58	56.40	10	9,417	0.11%
2023/06/27	5	57.20	4	57.50	56.40	1	9,657	0.01%
2023/06/26	3	57.50	0	0.00	57.40	3	9,898	0.03%
2023/06/21	8	58.90	4	58.50	58.70	4	10,018	0.04%
2023/06/20	0	0.00	4	59.05	58.70	-4	9,944	-0.04%
2023/06/19	6	59.15	0	0.00	58.90	6	10,023	0.06%
2023/06/16	1	60.00	2	60.70	60.50	-1	10,044	-0.01%
2023/06/15	3	60.10	5	60.50	60.20	-2	10,095	-0.02%
2023/06/14	1	60.30	2	60.30	60.20	-1	10,260	-0.01%
2023/06/13	3	60.97	4	61.20	61.00	-1	10,510	-0.01%
2023/06/12	0	0.00	1	59.60	60.20	-1	10,964	-0.01%
2023/06/09	1	60.40	1	61.40	60.40	0	11,189	0.00%
2023/06/08	1	60.70	1	61.00	60.40	0	11,507	0.00%
2023/06/07	2	61.65	0	0.00	62.00	2	11,855	0.02%
2023/06/06	7	61.59	15	62.27	61.00	-8	12,463	-0.06%
2023/06/05	31	64.01	23	64.60	63.60	8	12,483	0.06%
2023/06/02	2	62.90	1	62.90	62.90	1	12,292	0.01%
2023/06/01	6	61.93	5	62.18	62.40	1	12,408	0.01%
2023/05/31	4	62.05	4	62.05	61.80	0	12,681	0.00%
2023/05/30	10	61.62	1	61.80	61.80	9	13,018	0.07%
2023/05/29	2	61.85	9	60.87	61.50	-7	13,433	-0.05%
2023/05/26	2	59.30	4	58.80	58.40	-2	13,751	-0.01%
2023/05/25	6	59.68	7	60.47	59.40	-1	14,297	-0.01%
2023/05/24	0	0.00	11	59.53	59.60	-11	14,541	-0.08%
2023/05/23	4	60.35	12	60.13	60.10	-8	15,234	-0.05%
2023/05/22	5	60.10	10	59.92	60.30	-5	15,543	-0.03%
2023/05/19	3	58.90	6	58.97	59.00	-3	15,668	-0.02%
2023/05/18	6	59.48	16	59.44	58.90	-10	15,860	-0.06%
2023/05/17	25	58.30	21	58.18	58.40	4	16,248	0.02%
2023/05/16	1	57.20	15	57.47	57.60	-14	16,400	-0.09%
2023/05/12	0	0.00	3	56.47	57.20	-3	17,142	-0.02%
2023/05/11	7	57.03	7.1	57.88	56.00	-0.1	17,695	0.00%
2023/05/10	10.1	57.40	16	57.02	57.50	-5.9	18,116	-0.03%
2023/05/09	0	0.00	5	56.60	56.80	-5	18,824	-0.03%
2023/05/08	3	57.57	0	0.00	57.40	3	19,949	0.02%
2023/05/05	22	57.30	22	57.05	57.30	0	21,816	0.00%
2023/05/04	4	56.90	4	56.90	56.80	0	22,378	0.00%
2023/05/03	2	56.45	0	0.00	56.50	2	22,607	0.01%
2023/05/02	1	56.80	1	56.80	57.50	0	22,964	0.00%
2023/04/28	1	57.50	2	57.05	56.70	-1	23,193	0.00%
2023/04/27	2	56.70	0	0.00	56.20	2	23,205	0.01%
2023/04/26	3	56.07	1.1	55.77	56.50	1.9	23,243	0.01%
2023/04/25	0	0.00	6	55.70	55.90	-6	23,544	-0.03%
2023/04/24	9	58.24	50	57.99	58.00	-41	23,797	-0.17%
2023/04/21	25	58.65	9.1	58.74	58.10	15.9	23,910	0.07%
2023/04/20	32.1	60.55	42.3	60.08	59.60	-10.2	23,913	-0.04%
2023/04/19	26.3	62.44	6	62.20	61.70	20.3	23,949	0.08%
2023/04/18	4	64.15	12	64.51	63.30	-8	24,001	-0.03%
2023/04/17	0	0.00	2	64.80	64.60	-2	24,530	-0.01%
2023/04/14	1	64.00	4.1	64.49	64.30	-3.1	24,969	-0.01%
2023/04/13	3	63.87	1	63.80	63.70	2	25,245	0.01%
2023/04/12	5	64.62	9	64.63	64.70	-4	25,380	-0.02%
2023/04/11	13	64.62	2	65.20	64.30	11	25,460	0.04%
2023/04/10	14	65.14	3	64.97	65.20	11	25,447	0.04%
2023/04/07	45	64.75	37.1	64.47	64.10	7.9	25,252	0.03%
2023/04/06	1	63.00	6.1	63.27	63.60	-5.1	24,885	-0.02%
2023/03/31	10	62.05	17	62.74	62.60	-7	24,950	-0.03%
2023/03/30	6	62.10	12	62.10	62.00	-6	25,029	-0.02%
2023/03/29	1	61.99	1	61.60	61.60	0	25,176	0.00%
2023/03/28	19.1	62.09	5.2	63.14	61.70	13.9	25,355	0.05%
2023/03/27	7.1	64.10	25	64.35	63.60	-18	25,215	-0.07%
2023/03/24	14	63.13	8	63.55	63.00	6	25,157	0.02%
2023/03/23	8.2	63.01	10	63.17	63.10	-1.9	25,160	-0.01%
2023/03/22	0	0.00	17	63.58	63.30	-17	25,290	-0.07%
2023/03/21	7	63.63	2	63.30	62.70	5	25,422	0.02%
2023/03/20	0	0.00	2	62.25	63.20	-2	25,545	-0.01%
2023/03/17	13	61.96	9	62.12	62.20	4	25,901	0.02%
2023/03/16	12	61.51	8	61.55	61.10	4	26,237	0.02%
2023/03/15	1	63.80	18	63.73	63.00	-17	26,537	-0.06%
2023/03/14	4	63.25	27.5	62.16	62.50	-23.5	26,978	-0.09%
2023/03/13	4	60.95	68.1	61.91	62.60	-64	27,719	-0.23%
2023/03/10	34	62.64	17	62.80	62.60	17	28,235	0.06%
2023/03/09	29	65.47	25	65.44	64.40	4	29,472	0.01%
2023/03/08	13	63.72	8	63.76	63.40	5	29,774	0.02%
2023/03/07	4	65.20	4	65.35	64.90	0	29,637	0.00%
2023/03/06	15	64.83	17	64.94	64.80	-2	29,643	-0.01%
2023/03/03	29	63.97	11	64.56	63.60	18	29,568	0.06%
2023/03/02	34	64.94	7	65.14	64.80	27	29,462	0.09%
2023/03/01	9	66.76	26	66.97	66.10	-17	29,189	-0.06%
2023/02/24	30	66.39	14	66.29	65.40	16	28,773	0.06%
2023/02/23	36	66.73	39	67.03	66.70	-3	28,439	-0.01%
2023/02/22	17	65.41	15	64.97	64.60	2	28,059	0.01%
2023/02/21	30	67.20	22.5	66.79	66.70	7.5	27,948	0.03%
2023/02/20	19.1	66.71	43	66.68	66.90	-23.9	27,536	-0.09%
2023/02/17	10	65.80	9.2	65.51	65.80	0.8	27,439	0.00%
2023/02/16	17	65.06	20.1	65.43	65.60	-3.1	27,622	-0.01%
2023/02/15	45.2	63.62	26	63.75	64.50	19.2	27,729	0.07%
2023/02/14	4	65.70	15	66.26	65.50	-11	27,359	-0.04%
2023/02/13	10	65.58	11	65.49	65.20	-1	27,496	0.00%
2023/02/10	25.1	66.18	3	66.37	65.50	22.1	27,637	0.08%
2023/02/09	15	67.03	13	67.20	67.70	2	27,428	0.01%
2023/02/08	28.1	66.14	30	66.43	66.30	-1.9	27,527	-0.01%
2023/02/07	27.1	66.56	11	66.55	66.10	16.1	27,519	0.06%
2023/02/06	64.4	67.05	82	67.44	68.70	-17.7	27,040	-0.07%
2023/02/03	142.1	67.71	59	67.42	65.10	83.1	26,040	0.32%	大買/
2023/02/02	4	64.53	16	66.06	66.90	-12	24,490	-0.05%
2023/02/01	6	60.83	2	60.85	60.90	4	24,173	0.02%
2023/01/31	17	60.81	38.2	60.32	60.80	-21.2	24,234	-0.09%
2023/01/30	6	58.72	1.2	58.31	59.50	4.9	24,065	0.02%
2023/01/17	0.3	57.31	0	0.00	57.20	0.3	24,033	0.00%
2023/01/16	0.1	57.40	3	57.40	57.20	-3	24,166	-0.01%
2023/01/13	11.2	58.96	19	57.80	57.30	-7.8	24,282	-0.03%
2023/01/12	11.2	59.76	24	59.78	59.50	-12.8	24,235	-0.05%
2023/01/11	12	59.07	15.1	59.25	59.00	-3.1	24,121	-0.01%
2023/01/10	2.2	59.18	6	59.13	58.80	-3.8	24,312	-0.02%
2023/01/09	5	59.18	6	59.10	58.70	-1	24,559	0.00%
2023/01/06	4.1	58.56	2	59.50	58.50	2.1	24,854	0.01%
2023/01/05	29.3	59.50	27	60.01	58.70	2.3	25,296	0.01%
2023/01/04	36	59.08	42	58.99	58.80	-6	25,241	-0.02%
2023/01/03	12	56.30	22	56.87	58.10	-10	25,223	-0.04%
2022/12/30	34	56.47	26	57.05	55.70	8	25,198	0.03%
2022/12/29	5	55.60	0	0.00	55.70	5	25,355	0.02%
2022/12/28	23	56.75	4	56.10	55.70	19	25,989	0.07%
2022/12/27	8	56.30	11	56.96	57.10	-3	26,174	-0.01%
2022/12/26	2	55.55	3	55.80	55.70	-1	26,380	0.00%
2022/12/23	8	55.04	12	55.03	55.00	-4	26,855	-0.01%
2022/12/22	13	55.58	9	55.66	55.40	4	27,133	0.01%
2022/12/21	17	54.42	10	55.36	55.80	7	27,737	0.03%
2022/12/20	17	56.61	34	55.07	54.40	-17	28,192	-0.06%
2022/12/19	6	56.97	0	0.00	56.40	6	28,938	0.02%
2022/12/16	9	57.68	8	57.59	57.20	1	29,573	0.00%
2022/12/15	8	58.81	10	58.44	58.20	-2	30,474	-0.01%
2022/12/14	32	58.18	15	58.47	58.40	17	31,185	0.05%
2022/12/13	11	59.34	13	59.95	58.40	-2	31,538	-0.01%
2022/12/12	24	59.34	22	59.55	58.90	2	31,888	0.01%
2022/12/09	31	59.98	15	59.81	59.40	16	31,984	0.05%
2022/12/08	11	59.44	19	59.60	59.90	-8	31,994	-0.03%
2022/12/07	13	59.05	13	59.28	58.00	0	32,125	0.00%
2022/12/06	19	60.85	17	61.08	59.90	2	32,225	0.01%
2022/12/05	38	61.17	37.5	60.87	60.40	0.5	32,529	0.00%
2022/12/02	29	58.03	29	58.84	59.10	0	31,931	0.00%
2022/12/01	63.1	59.40	46.1	58.43	57.80	17	31,833	0.05%
2022/11/30	16	55.74	15.2	55.76	57.60	0.8	31,310	0.00%
2022/11/29	6.1	51.64	5	51.90	52.40	1.1	31,608	0.00%
2022/11/28	17	51.60	2	52.00	51.50	15	33,714	0.04%
2022/11/25	3	53.30	25	53.42	52.70	-22	34,360	-0.06%
2022/11/24	8	53.43	6	53.42	53.40	2	35,383	0.01%
2022/11/23	3.1	52.57	0	0.00	52.40	3.1	35,608	0.01%
2022/11/22	1	52.90	1	52.80	52.80	0	35,980	0.00%
2022/11/21	10	54.34	13	53.69	52.80	-3	37,064	-0.01%
2022/11/18	5	53.74	3	54.57	53.40	2	37,282	0.01%
2022/11/17	3	55.00	8	54.76	54.70	-5	38,061	-0.01%
2022/11/16	15	54.12	7	54.76	54.50	8	38,499	0.02%
2022/11/15	3	54.13	18	53.88	54.30	-15	38,967	-0.04%
2022/11/14	6.1	53.78	9	53.67	54.30	-2.9	39,829	-0.01%
2022/11/11	2	53.75	5	52.92	52.40	-3	40,889	-0.01%
2022/11/10	2	53.30	4	53.25	52.70	-2	41,712	0.00%
2022/11/09	8	53.43	13	52.93	53.40	-5	42,307	-0.01%
2022/11/08	17	53.36	4	52.28	51.80	13	43,100	0.03%
2022/11/07	2	53.40	1	53.60	52.50	1	43,801	0.00%
2022/11/04	24	53.03	32	53.51	53.50	-8	44,700	-0.02%
2022/11/03	15	51.69	17	51.66	52.70	-2	44,986	0.00%
2022/11/02	9	50.56	8	50.41	50.50	1	45,218	0.00%
2022/11/01	2	50.35	2.2	50.58	50.90	-0.2	46,009	0.00%
2022/10/31	5	50.02	6	50.18	50.50	-1	46,929	0.00%
2022/10/28	6	48.75	2	48.43	48.30	4	48,686	0.01%
2022/10/27	2	48.78	7	49.47	50.30	-5	49,722	-0.01%
2022/10/26	8	49.14	8	49.07	48.40	0	50,392	0.00%
2022/10/25	7	49.21	5	49.31	49.05	2	51,129	0.00%
2022/10/24	2	50.10	3	50.60	49.65	-1	52,478	0.00%
2022/10/21	2.2	50.25	1	49.25	49.25	1.2	54,504	0.00%
2022/10/20	4	50.83	5	51.24	51.00	-1	55,537	0.00%
2022/10/19	6	52.78	6	52.42	51.70	0	56,959	0.00%
2022/10/18	8	52.50	8	52.59	52.00	0	58,860	0.00%
2022/10/17	6	50.16	4	50.38	52.50	2	62,994	0.00%
2022/10/14	11	51.92	12.2	51.91	51.70	-1.2	65,525	0.00%
2022/10/13	21.2	49.65	17	51.79	49.05	4.2	66,365	0.01%
2022/10/12	13	51.22	17	51.31	53.00	-4	66,666	-0.01%
2022/10/11	17	51.95	14	52.49	51.60	3	67,341	0.00%
2022/10/07	2	55.55	2	55.70	55.90	0	67,859	0.00%
2022/10/06	2	55.45	8	55.89	56.50	-6	69,128	-0.01%
2022/10/05	13	56.38	8	57.05	55.00	5	70,843	0.01%
2022/10/04	4	56.05	10	56.20	55.90	-6	71,871	-0.01%
2022/10/03	3	54.33	3	54.27	54.30	0	72,857	0.00%
2022/09/30	17	53.15	24	52.63	54.80	-7	75,063	-0.01%
2022/09/29	16	53.20	7.1	53.36	53.30	9	77,665	0.01%
2022/09/28	7.1	53.82	11	53.48	52.00	-3.9	81,115	0.00%
2022/09/27	16	55.68	69	55.03	56.60	-53	82,606	-0.06%
2022/09/26	39	57.96	42	58.83	56.00	-3	83,725	0.00%
2022/09/23	34	61.20	30.2	62.44	60.80	3.8	84,788	0.00%
2022/09/22	30.3	63.58	18.2	64.23	62.70	12.1	85,208	0.01%
2022/09/21	12.1	63.48	40	63.86	64.50	-27.9	85,680	-0.03%
2022/09/20	11.2	62.70	11	62.74	62.80	0.2	87,623	0.00%
2022/09/19	27	62.38	6	61.87	61.30	21	87,693	0.02%
2022/09/16	15	61.61	27	61.73	61.20	-12	87,845	-0.01%
2022/09/15	33	62.82	39	62.40	61.30	-6	88,657	-0.01%
2022/09/14	27	62.23	24	61.34	62.60	3	89,958	0.00%
2022/09/13	23	63.47	5	63.14	62.20	18	89,566	0.02%
2022/09/12	55	63.38	56	63.83	63.30	-1	89,038	0.00%
2022/09/08	24	60.64	25	60.91	60.80	-1	88,042	0.00%
2022/09/07	26	60.15	18	59.77	60.40	8	87,776	0.01%
2022/09/06	42	61.64	37	62.53	60.10	5	87,085	0.01%
2022/09/05	56	64.06	59	63.88	63.40	-3	86,076	0.00%
2022/09/02	35	63.03	82	63.70	63.90	-47	84,883	-0.06%
2022/09/01	39	60.79	32	60.93	60.20	7	82,647	0.01%
2022/08/31	21	61.15	34	61.14	62.30	-13	81,807	-0.02%
2022/08/30	26	59.59	20	59.80	59.10	6	80,656	0.01%
2022/08/29	19	58.72	17	58.84	58.70	2	80,251	0.00%
2022/08/26	51	62.25	39	62.41	61.60	12	79,833	0.02%
2022/08/25	33	60.98	52	60.80	61.00	-19	78,831	-0.02%
2022/08/24	52	59.76	41	60.10	59.50	11	78,464	0.01%
2022/08/23	39	60.32	49	60.56	60.20	-10	77,650	-0.01%
2022/08/22	23	62.11	14	62.39	61.00	9	77,073	0.01%
2022/08/19	48	64.53	50	64.91	63.90	-2	76,527	0.00%
2022/08/18	64	65.04	43	64.65	64.20	21	75,462	0.03%
2022/08/17	23	64.33	127.5	64.53	65.50	-104.5	74,055	-0.14%	大賣/鉅額交易
2022/08/16	34.5	63.48	29	63.99	62.50	5.5	72,978	0.01%
2022/08/15	21	61.83	23.5	62.35	64.50	-2.5	72,200	0.00%
2022/08/12	27	63.79	28.1	63.84	63.20	-1.1	71,105	0.00%
2022/08/11	39	63.76	43	63.60	63.80	-4	70,103	-0.01%
2022/08/10	35	60.82	25	61.32	62.00	10	69,002	0.01%
2022/08/09	19	59.42	17	59.77	59.70	2	68,156	0.00%
2022/08/08	23	59.23	19	59.69	60.40	4	67,502	0.01%
2022/08/05	83	59.70	39	59.93	62.00	44	66,539	0.07%
2022/08/04	87.5	60.18	91	61.03	58.30	-3.5	65,593	-0.01%
2022/08/03	96	65.18	80	64.51	63.30	16	63,697	0.03%
2022/08/02	39	64.42	20	64.42	64.30	19	62,596	0.03%
2022/08/01	50	65.76	52	65.72	65.80	-2	61,911	0.00%
2022/07/29	79.1	65.90	89	65.72	65.10	-9.9	61,030	-0.02%
2022/07/28	162	66.80	149	66.12	65.40	13	59,645	0.02%	大買/大賣/
2022/07/27	40	63.77	47	63.57	64.70	-7	57,530	-0.01%
2022/07/26	91	65.58	68	65.90	64.20	23	56,412	0.04%
2022/07/25	243	65.73	247	65.90	66.60	-4	55,233	-0.01%	大買/大賣/
2022/07/22	289	66.90	226.3	66.73	64.70	62.7	53,167	0.12%	大買/大賣/
2022/07/21	115.2	63.68	100.2	64.18	65.60	15	48,899	0.03%	大買/
2022/07/20	26	59.98	28	60.21	59.70	-2	46,099	0.00%
2022/07/19	35	58.05	53	58.40	58.10	-18	44,897	-0.04%
2022/07/18	46.1	60.40	41	60.62	59.10	5.1	44,100	0.01%
2022/07/15	30	60.12	18	60.13	58.90	12	42,995	0.03%
2022/07/14	45	59.56	52	59.73	60.70	-7	42,083	-0.02%
2022/07/13	39	60.57	34	60.89	58.40	5	40,525	0.01%
2022/07/12	67	59.73	62	59.77	57.60	5	38,521	0.01%
2022/07/11	41	60.20	37	60.31	60.90	4	36,860	0.01%
2022/07/08	79	61.24	82	61.54	60.50	-3	35,597	-0.01%
2022/07/07	76	58.94	121	59.47	61.70	-45	33,181	-0.14%	大賣/
2022/07/06	155.1	59.73	136	59.56	56.90	19.1	30,092	0.06%	大買/大賣/
2022/07/05	83	58.43	91	58.57	60.70	-8	26,355	-0.03%
2022/07/04	72	53.22	44	52.14	55.20	28	24,146	0.12%
2022/07/01	111	50.08	127	50.12	50.20	-16	22,541	-0.07%	大買/大賣/
2022/06/30	58	49.22	60	49.49	48.90	-2	20,532	-0.01%
2022/06/29	54	53.33	66	54.67	52.00	-12	19,418	-0.06%
2022/06/28	170	58.89	161.1	57.72	57.70	9	17,930	0.05%	大買/大賣/
2022/06/27	31	57.44	55	56.98	57.80	-24	15,291	-0.16%
2022/06/24	58	51.15	20	51.02	52.60	38	14,754	0.26%
2022/06/23	48	48.14	48	48.34	47.90	0	14,113	0.00%
2022/06/22	112	48.55	89.1	47.80	49.70	22.9	13,272	0.17%	大買/
2022/06/21	1	44.85	8	44.99	46.30	-7	11,791	-0.06%
2022/06/20	3	43.88	2	44.40	42.10	1	11,763	0.01%
2022/06/17	30	44.01	10	44.78	44.00	20	11,742	0.17%
2022/06/16	20	47.06	8	47.29	45.05	12	11,870	0.10%
2022/06/15	4	45.81	4	45.91	45.75	0	11,921	0.00%
2022/06/14	4	45.79	26	45.39	46.45	-22	12,146	-0.18%
2022/06/13	1	45.70	0	0.00	45.60	1	12,401	0.01%
2022/06/09	0	48.30	0	0.00	48.20	0	12,786	0.00%
2022/06/08	1.1	48.28	2	48.88	48.05	-0.9	13,083	-0.01%
2022/06/07	3	48.33	2	48.48	48.15	1	13,501	0.01%
2022/06/06	1	49.35	6	49.22	49.00	-5	13,971	-0.04%
2022/06/02	7	50.30	2	50.25	49.25	5	14,489	0.03%
2022/06/01	10.2	49.87	6	50.17	49.55	4.2	14,792	0.03%
2022/05/31	1	47.80	3	49.38	50.00	-2	15,290	-0.01%
2022/05/30	2	47.88	2.1	48.34	48.15	-0.1	16,732	0.00%
2022/05/27	2	47.75	5	47.37	47.05	-3	17,646	-0.02%
2022/05/26	3	46.13	5	46.47	45.90	-2	17,706	-0.01%
2022/05/25	1	45.95	0	0.00	46.00	1	18,054	0.01%
2022/05/24	3	46.58	0	0.00	45.95	3	18,678	0.02%
2022/05/23	2	47.33	2	47.78	47.30	0	18,733	0.00%
2022/05/20	2	46.95	1	47.30	47.00	1	19,058	0.01%
2022/05/19	4	45.76	4	46.15	46.70	0	19,154	0.00%
2022/05/18	4	46.93	3	47.05	47.20	1	19,316	0.01%
2022/05/17	4	46.55	5	46.58	47.20	-1	19,454	-0.01%
2022/05/16	16	46.32	2	46.50	45.70	14	19,732	0.07%
2022/05/13	0	0.00	15	45.87	45.90	-15	19,998	-0.08%
2022/05/12	0	0.00	8	45.05	44.95	-8	20,310	-0.04%
2022/05/11	12	45.69	17	45.02	46.15	-5	20,437	-0.02%
2022/05/10	9	46.21	20	45.89	46.45	-11	20,644	-0.05%
2022/05/09	22	46.15	3.6	46.43	45.65	18.4	21,260	0.09%
2022/05/06	2	49.97	1	50.20	49.95	1	21,534	0.00%
2022/05/05	0	0.00	1.1	51.27	51.00	-1.1	22,316	0.00%
2022/05/04	3	48.83	2.3	49.05	49.30	0.8	22,796	0.00%
2022/05/03	0	0.00	2	47.95	48.45	-2	23,723	-0.01%
2022/04/29	32	49.81	25	48.48	47.60	7	24,171	0.03%
2022/04/28	11	48.61	15	48.77	48.60	-4	24,509	-0.02%
2022/04/27	18	48.27	10	48.17	48.60	8	24,884	0.03%
2022/04/26	3	49.52	14	49.76	49.80	-11	25,059	-0.04%
2022/04/25	15	49.27	10	48.99	48.75	5	25,311	0.02%
2022/04/22	2	51.35	4	51.03	51.10	-2	25,912	-0.01%
2022/04/21	11	52.73	23	52.34	53.00	-12	26,781	-0.04%
2022/04/20	3	53.50	17	53.20	53.10	-14	27,371	-0.05%
2022/04/19	3	53.60	1	54.50	53.20	2	28,103	0.01%
2022/04/18	15	53.55	4	53.45	53.20	11	29,264	0.04%
2022/04/15	4	54.65	18.2	54.76	54.20	-14.2	29,725	-0.05%
2022/04/14	2.2	56.49	1	56.10	56.10	1.2	30,518	0.00%
2022/04/13	7.1	56.83	9	56.56	56.60	-2	31,079	-0.01%
2022/04/12	2	54.05	3	54.73	54.00	-1	31,573	0.00%
2022/04/11	5	55.00	13	54.45	54.00	-8	32,647	-0.02%
2022/04/08	1.3	56.15	4	56.78	56.70	-2.7	33,380	-0.01%
2022/04/07	17	58.04	12	56.59	55.70	5	33,765	0.01%
2022/04/06	19.2	58.95	14	58.87	58.80	5.2	34,281	0.02%
2022/04/01	4	58.45	3	59.30	60.00	1	35,009	0.00%
2022/03/31	16	60.54	27	59.76	59.20	-11	35,554	-0.03%
2022/03/30	5.1	60.99	7	61.07	60.30	-1.9	37,297	-0.01%
2022/03/29	4	59.88	5	59.72	59.80	-1	38,605	0.00%
2022/03/28	31	58.95	15	58.59	59.70	16	40,366	0.04%
2022/03/25	6.2	60.98	22	60.10	59.30	-15.9	41,209	-0.04%
2022/03/24	24	61.46	13	61.03	61.80	11	42,122	0.03%
2022/03/23	19	60.33	24	59.92	59.70	-5	42,768	-0.01%
2022/03/22	3	59.10	11	58.64	59.30	-8	43,683	-0.02%
2022/03/21	20	59.04	14	59.59	58.50	6	44,434	0.01%
2022/03/18	3	58.17	4	58.33	58.50	-1	44,939	0.00%
2022/03/17	19	58.65	17	58.28	58.60	2	45,225	0.00%
2022/03/16	7	56.40	25	55.90	56.20	-18	45,677	-0.04%
2022/03/15	24	56.23	19	56.24	55.60	5	46,642	0.01%
2022/03/14	18	57.97	7	57.46	57.70	11	47,603	0.02%
2022/03/11	6	56.97	3	57.53	57.80	3	49,421	0.01%
2022/03/10	35	57.93	36	57.99	58.10	-1	50,458	0.00%
2022/03/09	7	56.57	6	56.17	56.10	1	52,280	0.00%
2022/03/08	15	58.38	16	58.41	56.80	-1	53,122	0.00%
2022/03/07	40.2	61.03	40.1	61.09	60.10	0.1	53,870	0.00%
2022/03/04	19.1	64.84	40	64.19	64.30	-20.9	54,730	-0.04%
2022/03/03	85.1	67.76	84	66.89	65.40	1.1	55,378	0.00%
2022/03/02	55.1	63.04	40	63.39	66.90	15.1	55,289	0.03%
2022/03/01	6	60.10	24	59.31	60.90	-18	56,108	-0.03%
2022/02/25	35	58.53	32	59.43	57.90	3	56,859	0.01%
2022/02/24	32	59.36	49	58.71	57.70	-17	58,297	-0.03%
2022/02/23	2	61.90	11	61.99	62.10	-9	58,653	-0.02%
2022/02/22	28	62.39	15	63.09	61.50	13	61,135	0.02%
2022/02/21	5	64.72	18	64.77	64.40	-13	62,116	-0.02%
2022/02/18	12	65.21	4	64.80	65.80	8	64,354	0.01%
2022/02/17	5	65.00	9	65.12	65.20	-4	66,364	-0.01%
2022/02/16	22	65.12	12	64.94	64.40	10	69,945	0.01%
2022/02/15	2	64.95	2	64.30	63.00	0	72,472	0.00%
2022/02/14	10	64.76	5	64.68	63.90	5	72,684	0.01%
2022/02/11	5	67.64	32	67.27	68.30	-27	72,541	-0.04%
2022/02/10	18	68.13	7	68.11	67.70	11	72,614	0.02%
2022/02/09	30	68.37	32	68.61	67.90	-2	72,466	0.00%
2022/02/08	29	66.95	20	66.05	66.90	9	71,804	0.01%
2022/02/07	22	63.80	20	63.96	67.00	2	71,431	0.00%
2022/01/26	15	63.89	8	63.99	63.80	7	70,997	0.01%
2022/01/25	25	63.95	9	64.50	62.60	16	70,780	0.02%
2022/01/24	21	67.86	20	67.94	67.00	1	70,115	0.00%
2022/01/21	24	69.05	44	69.92	69.10	-20	69,798	-0.03%
2022/01/20	27	69.20	2	69.35	69.20	25	69,315	0.04%
2022/01/19	7	69.64	7	69.27	69.90	0	69,702	0.00%
2022/01/18	14	70.74	6.1	70.62	70.50	8	70,003	0.01%
2022/01/17	29	70.73	30	70.81	70.60	-1	72,127	0.00%
2022/01/14	20.3	68.23	33	68.13	69.00	-12.8	75,490	-0.02%
2022/01/13	58	71.08	56.1	71.28	71.00	1.9	76,728	0.00%
2022/01/12	29.2	72.85	24.1	72.25	72.00	5.1	76,617	0.01%
2022/01/11	55	75.95	35.5	75.22	72.30	19.5	76,497	0.03%
2022/01/10	24	78.55	32	77.62	79.60	-8	75,611	-0.01%
2022/01/07	134.1	79.55	52	79.22	78.00	82.1	75,101	0.11%	大買/
2022/01/06	28	81.26	18	80.52	82.00	10	74,186	0.01%
2022/01/05	21.1	82.81	29	82.87	81.60	-7.9	73,565	-0.01%
2022/01/04	41	86.39	20	86.23	84.60	21	72,904	0.03%
2022/01/03	31	85.74	34	85.95	86.00	-3	71,769	0.00%
2021/12/30	22	84.76	30	84.33	84.80	-8	70,921	-0.01%
2021/12/29	42	84.84	51	85.14	85.80	-9	70,467	-0.01%
2021/12/28	36.5	84.50	39.1	84.49	83.00	-2.6	69,792	0.00%
2021/12/27	18.6	86.48	19	86.46	85.60	-0.4	69,030	0.00%
2021/12/24	94.2	87.24	93	87.22	86.40	1.2	68,493	0.00%
2021/12/23	106	86.83	132.4	86.16	87.10	-26.4	66,633	-0.04%	大買/大賣/
2021/12/22	65	86.47	81.1	86.53	83.80	-16.1	65,222	-0.02%
2021/12/21	29	83.91	36	83.74	83.00	-7	63,397	-0.01%
2021/12/20	86	83.69	111	84.21	84.90	-25	62,609	-0.04%	大賣/
2021/12/17	28	81.10	14.1	81.23	80.80	13.9	61,374	0.02%
2021/12/16	41.1	82.07	43.1	82.09	83.30	-2	60,439	0.00%
2021/12/15	20	78.21	23	77.66	80.10	-3	59,346	-0.01%
2021/12/14	42	76.33	16.8	76.51	75.70	25.3	58,582	0.04%
2021/12/13	34.1	80.63	22	81.09	80.10	12.1	57,890	0.02%
2021/12/10	28.1	81.23	41.5	81.46	80.70	-13.4	57,413	-0.02%
2021/12/09	37	82.83	54.1	83.00	81.30	-17.1	56,784	-0.03%
2021/12/08	94.1	83.96	96	83.86	81.30	-2	55,622	0.00%
2021/12/07	150.3	87.03	132	86.65	84.00	18.3	54,330	0.03%	大買/大賣/
2021/12/06	47	85.26	31	85.10	86.10	16	52,273	0.03%
2021/12/03	99.3	84.76	136.1	85.18	85.20	-36.8	50,932	-0.07%	大賣/
2021/12/02	86	83.12	59	81.70	80.20	27	48,676	0.06%
2021/12/01	53	80.43	89	80.67	83.40	-36	47,284	-0.08%
2021/11/30	142	80.60	151	80.19	77.50	-9	45,911	-0.02%	大買/大賣/
2021/11/29	107	75.76	95	76.31	78.00	12	44,541	0.03%	大買/
2021/11/26	88	78.88	101.1	78.83	77.80	-13	43,241	-0.03%	大賣/
2021/11/25	82	82.54	98	82.60	81.00	-16	41,666	-0.04%
2021/11/24	95	79.49	51.1	79.66	79.40	43.9	39,840	0.11%
2021/11/23	90.2	80.38	54.5	79.28	78.40	35.7	38,800	0.09%
2021/11/22	83	88.14	80.1	87.60	86.70	2.9	36,977	0.01%
2021/11/19	96.1	89.01	121.4	89.51	87.60	-25.3	35,950	-0.07%	大賣/
2021/11/18	79.1	86.79	95	86.50	86.10	-15.9	33,342	-0.05%
2021/11/17	91.4	85.13	109.1	85.69	87.50	-17.7	31,980	-0.06%	大賣/
2021/11/16	99.4	87.07	69.1	86.48	82.10	30.4	29,613	0.10%
2021/11/15	178.3	93.38	99	92.84	90.90	79.3	27,416	0.29%	大買/
2021/11/12	43	87.33	85	88.75	90.90	-42	23,622	-0.18%
2021/11/11	51.2	83.39	40.1	82.22	82.70	11.1	20,738	0.05%
2021/11/10	13.1	84.51	3.1	86.29	89.60	10	20,223	0.05%
2021/11/09	35	78.36	48.2	81.50	81.50	-13.2	19,998	-0.07%
2021/11/08	17	74.60	6	73.78	77.00	11	19,674	0.06%
2021/11/05	3	66.90	2.1	69.85	70.00	0.9	19,478	0.00%
2021/11/04	38.2	71.41	22.3	70.39	67.00	15.9	19,373	0.08%
2021/11/03	30.3	65.74	31.1	67.12	71.20	-0.9	19,313	0.00%
2021/11/02	22	72.16	13	72.34	68.20	9	18,997	0.05%
2021/11/01	3	69.97	31.7	71.71	72.10	-28.7	18,681	-0.15%
2021/10/29	24.7	61.95	4	64.75	65.60	20.7	18,466	0.11%
2021/10/28	7	59.69	38	59.22	59.70	-31	18,452	-0.17%
2021/10/27	37.1	60.64	17	60.49	60.00	20.1	18,184	0.11%
2021/10/26	8	55.41	35	55.51	58.30	-27	17,528	-0.15%
2021/10/25	97.2	52.49	73	52.85	53.00	24.2	16,933	0.14%
2021/10/22	134.1	51.60	252.1	52.11	52.50	-118	14,480	-0.81%	大買/大賣/鉅額交易
2021/10/21	35.1	47.28	117	48.13	48.25	-82	10,349	-0.79%	大賣/
2021/10/20	13	42.10	33.1	43.29	43.90	-20.1	8,083	-0.25%
2021/10/19	9	39.78	7.1	39.61	39.95	1.9	7,487	0.03%
2021/10/18	2	36.73	27.5	37.40	38.40	-25.5	6,797	-0.37%
2021/10/15	2	35.13	2	35.30	34.95	0	6,498	0.00%
2021/10/14	3.3	34.23	8	34.03	34.05	-4.7	6,485	-0.07%
2021/10/13	1	33.85	2	33.95	33.95	-1	6,504	-0.02%
2021/10/12	1.1	34.35	30	34.30	34.35	-28.9	6,507	-0.44%
2021/10/08	3	35.22	1	35.40	34.85	2	6,549	0.03%
2021/10/07	30	35.57	1	35.75	35.95	29	6,559	0.44%
2021/10/06	4	34.75	1	34.75	34.95	3	6,606	0.05%
2021/10/05	6	34.66	8	34.42	35.00	-2	6,642	-0.03%
2021/10/04	8.1	34.52	0	0.00	33.95	8.1	6,662	0.12%
2021/10/01	32	35.60	13	35.48	34.90	19	6,716	0.28%
2021/09/30	2	36.90	0	0.00	36.80	2	6,735	0.03%
2021/09/29	8	36.93	0	0.00	36.65	8	6,833	0.12%
2021/09/28	1	37.45	9	38.40	38.35	-8	6,804	-0.12%
2021/09/27	4	38.63	0	0.00	37.85	4	6,787	0.06%
2021/09/24	0	0.00	2	37.25	37.10	-2	6,714	-0.03%
2021/09/23	1	36.60	1	36.85	36.95	0	6,777	0.00%
2021/09/22	2	36.28	0	0.00	36.15	2	6,928	0.03%
2021/09/17	3	37.98	0	0.00	37.40	3	7,059	0.04%
2021/09/16	5	37.93	5.3	37.77	38.40	-0.3	6,981	0.00%
2021/09/14	5	37.70	2	36.75	36.90	3	6,957	0.04%
2021/09/13	2	36.35	2	37.15	37.85	0	6,938	0.00%
2021/09/10	0	0.00	2	34.85	34.85	-2	6,933	-0.03%
2021/09/09	6	34.72	0	0.00	34.60	6	7,102	0.08%
2021/09/08	3	35.10	3	34.87	34.40	0	7,245	0.00%
2021/09/07	1	34.85	15	34.99	34.70	-14	7,448	-0.19%
2021/09/06	1	35.45	2	35.30	35.30	-1	7,824	-0.01%
2021/09/03	0	0.00	24	35.78	36.00	-24	8,170	-0.29%
2021/09/02	1.1	36.05	1	36.45	35.55	0.1	8,282	0.00%
2021/09/01	0	0.00	3	36.05	36.05	-3	8,516	-0.04%
2021/08/31	1	35.50	0	0.00	35.55	1	8,541	0.01%
2021/08/30	1	35.60	2	35.73	35.85	-1	8,652	-0.01%
2021/08/27	7	35.37	0	0.00	35.15	7	8,678	0.08%
2021/08/26	6	35.80	0	0.00	35.15	6	8,741	0.07%
2021/08/25	1	35.65	1	35.75	35.75	0	8,821	0.00%
2021/08/24	5	35.50	0	0.00	35.25	5	9,016	0.06%
2021/08/23	2	35.30	1	35.45	35.50	1	9,076	0.01%
2021/08/20	4.1	34.91	2	35.00	34.65	2.1	9,169	0.02%
2021/08/19	0.5	35.53	1	34.65	34.65	-0.5	9,207	-0.01%
2021/08/18	2	35.85	1	36.00	36.10	1	9,247	0.01%
2021/08/17	12	35.79	0	0.00	35.35	12	9,273	0.13%
2021/08/16	1	36.65	20	37.33	36.40	-19	9,332	-0.20%
2021/08/13	1	37.50	3	37.55	37.00	-2	9,400	-0.02%
2021/08/11	6	38.13	1	38.00	37.80	5	9,679	0.05%
2021/08/10	0	0.00	1	39.15	38.90	-1	9,767	-0.01%
2021/08/09	4	38.74	3	38.97	38.60	1	9,968	0.01%
2021/08/06	3	41.15	1	41.05	40.35	2	10,073	0.02%
2021/08/05	0	0.00	27	41.91	41.90	-27	10,230	-0.26%
2021/08/04	4	41.36	0.2	41.85	41.55	3.8	10,568	0.04%
2021/08/03	7	40.69	7.5	41.04	41.45	-0.5	10,726	0.00%
2021/08/02	5	39.72	2	39.45	39.95	3	10,541	0.03%
2021/07/30	10	38.05	8	38.76	39.25	2	10,549	0.02%
2021/07/29	14	37.67	4	36.69	37.90	10	10,492	0.10%
2021/07/28	4	35.75	46	36.60	35.35	-42	10,650	-0.39%
2021/07/26	4	37.80	0.1	37.87	38.00	4	11,536	0.03%
2021/07/23	4	37.90	0	0.00	37.20	4	11,968	0.03%
2021/07/22	7	37.17	1	37.15	36.80	6	12,402	0.05%
2021/07/21	10	36.85	0	0.00	36.45	10	12,772	0.08%
2021/07/19	10	37.51	0	0.00	37.50	10	14,204	0.07%
2021/07/16	10	37.79	0	0.00	37.60	10	14,660	0.07%
2021/07/15	2	37.50	1	37.15	38.05	1	15,033	0.01%
2021/07/14	1	36.60	1	37.65	36.60	0	15,345	0.00%
2021/07/13	1	37.05	3	38.17	37.40	-2	16,141	-0.01%
2021/07/12	0	0.00	1	37.80	37.80	-1	16,954	-0.01%
2021/07/09	4	37.93	4	38.40	37.80	0	17,653	0.00%
2021/07/08	10.1	37.80	3	38.85	37.95	7.1	17,835	0.04%
2021/07/07	9	38.64	2	38.60	38.15	7	18,004	0.04%
2021/07/06	8	38.49	4	38.65	38.30	4	18,135	0.02%
2021/07/05	5	39.51	9	39.92	39.75	-4	18,084	-0.02%
2021/07/02	10	38.92	2	38.95	38.85	8	18,091	0.04%
2021/07/01	11.1	38.55	2	39.00	38.45	9.1	18,302	0.05%
2021/06/30	2	39.38	0	0.00	39.30	2	18,294	0.01%
2021/06/29	17	39.58	1	39.85	39.20	16	18,468	0.09%
2021/06/28	2	41.23	14.1	41.25	41.05	-12.1	18,540	-0.07%
2021/06/25	3	40.75	0	0.00	40.50	3	18,401	0.02%
2021/06/24	1	40.55	1	41.10	40.85	0	18,544	0.00%
2021/06/23	1	40.75	1	40.80	40.80	0	18,455	0.00%
2021/06/22	3	40.53	0	0.00	39.50	3	18,352	0.02%
2021/06/21	3	38.95	0	0.00	40.35	3	18,246	0.02%
2021/06/18	3	40.70	1	41.30	39.95	2	18,080	0.01%
2021/06/17	1	39.50	1	40.35	40.60	0	17,986	0.00%
2021/06/16	7	40.62	8	40.56	40.10	-1	17,926	-0.01%
2021/06/15	23	40.83	3	41.35	41.95	20	17,718	0.11%
2021/06/11	16	39.72	7	39.05	40.00	9	17,336	0.05%
2021/06/10	3	37.02	2.1	37.32	38.15	0.9	17,007	0.01%
2021/06/09	8	37.59	10	37.66	37.20	-2	16,904	-0.01%
2021/06/07	1	35.20	0	0.00	35.85	1	16,735	0.01%
2021/06/03	2	37.10	0	0.00	37.25	2	16,671	0.01%
2021/06/02	2	37.30	0	0.00	36.40	2	16,689	0.01%
2021/06/01	2	37.70	2	38.35	37.25	0	16,592	0.00%
2021/05/31	2	36.85	0	0.00	37.05	2	16,440	0.01%
2021/05/28	4	36.54	0	0.00	36.40	4	16,429	0.02%
2021/05/27	3	35.78	0	0.00	36.20	3	16,365	0.02%
2021/05/26	0	0.00	1	35.45	35.75	-1	16,338	-0.01%
2021/05/24	10.1	35.27	8	35.53	35.25	2.1	16,189	0.01%
2021/05/21	3	34.63	2	34.85	34.65	1	16,131	0.01%
2021/05/20	3	34.47	4	34.96	33.70	-1	16,144	-0.01%
2021/05/19	3	33.70	5	33.93	34.25	-2	15,972	-0.01%
2021/05/18	3	33.70	3	33.85	34.25	0	15,837	0.00%
2021/05/17	1	32.85	7	32.14	32.10	-6	15,722	-0.04%
2021/05/14	4	35.15	1	34.80	34.50	3	15,490	0.02%
2021/05/13	10	35.94	6	36.27	35.05	4	15,242	0.03%
2021/05/12	7	37.16	6.1	37.16	36.25	0.9	14,940	0.01%
2021/05/11	0.1	38.00	4	37.95	38.00	-3.9	14,462	-0.03%
2021/05/10	3	41.03	5	40.64	40.55	-2	14,152	-0.01%
2021/05/07	5	40.69	5	40.81	40.50	0	14,117	0.00%
2021/05/06	2	40.10	65	40.29	39.65	-63	13,953	-0.45%
2021/05/05	23	40.66	11	41.39	39.45	12	13,762	0.09%
2021/05/04	17	41.22	7	41.66	40.60	10	13,491	0.07%
2021/05/03	18	42.52	29	42.55	42.15	-11	12,947	-0.08%
2021/04/29	13	42.75	31	42.16	41.60	-18	12,558	-0.14%
2021/04/28	7	43.78	6	44.17	43.10	1	12,112	0.01%
2021/04/27	16	42.97	6	43.18	43.15	10	11,739	0.09%
2021/04/26	24	43.70	22.2	44.22	44.70	1.8	11,342	0.02%
2021/04/23	28	39.64	25	40.69	41.80	3	10,462	0.03%
2021/04/22	38	38.91	22	39.51	38.00	16	9,884	0.16%
2021/04/21	27	40.88	15	40.87	40.60	12	9,433	0.13%
2021/04/20	16	39.24	18	38.96	39.95	-2	9,050	-0.02%
2021/04/19	35	40.54	20	41.28	40.10	15	8,710	0.17%
2021/04/16	14	38.27	30	39.02	39.45	-16	7,903	-0.20%
2021/04/15	15	34.99	35	35.64	35.90	-20	7,040	-0.28%
2021/04/14	2	32.65	1	33.00	32.65	1	6,352	0.02%
2021/04/13	19	33.42	22	33.48	33.10	-3	6,203	-0.05%
2021/04/12	7	32.60	18	32.55	32.80	-11	5,987	-0.18%
2021/04/09	0	31.50	0	0.00	31.50	0	5,789	0.00%
2021/04/08	5	31.42	3	31.75	31.45	2	5,763	0.03%
2021/04/07	15	31.53	16	31.84	31.45	-1	5,728	-0.02%
2021/04/06	5	31.60	8	31.15	30.95	-3	5,545	-0.05%
2021/04/01	2	31.05	10	31.29	31.20	-8	5,507	-0.15%
2021/03/31	4	30.69	39	30.94	30.85	-35	5,291	-0.66%
2021/03/30	2	29.55	0	0.00	29.70	2	5,047	0.04%
2021/03/29	2	29.70	4	29.98	29.70	-2	5,032	-0.04%
2021/03/25	0	0.00	4	28.93	28.90	-4	4,959	-0.08%
2021/03/24	14	29.16	0	0.00	29.05	14	5,108	0.27%
2021/03/23	6	28.94	0	0.00	29.00	6	5,115	0.12%
2021/03/22	1	29.15	0	0.00	29.20	1	5,117	0.02%
2021/03/19	1	28.85	1	28.90	29.10	0	5,107	0.00%
2021/03/18	3	28.55	0	0.00	28.55	3	5,078	0.06%
2021/03/17	0	0.00	2	28.80	28.50	-2	5,164	-0.04%
2021/03/16	0	0.00	3	28.90	28.80	-3	5,284	-0.06%
2021/03/12	0	0.00	1	28.75	28.75	-1	5,570	-0.02%
2021/03/11	0	0.00	2	28.85	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	2	28.48	28.50	-2	5,756	-0.03%
2021/03/09	0	0.00	1	27.90	28.05	-1	5,996	-0.02%
2021/03/08	2	28.00	11	28.10	28.10	-9	6,033	-0.15%
2021/03/05	5	28.55	6	28.61	28.55	-1	6,024	-0.02%
2021/03/04	11	29.04	1	28.65	28.80	10	6,133	0.16%
2021/03/03	0	0.00	5	28.75	29.30	-5	6,148	-0.08%
2021/02/24	0	0.00	1	28.75	28.75	-1	6,335	-0.02%
2021/02/23	11	29.10	12	29.03	29.05	-1	6,537	-0.02%
2021/02/22	1	29.40	0	0.00	29.35	1	6,546	0.02%
2021/02/19	3	28.35	15	28.35	28.30	-12	6,546	-0.18%
2021/02/17	1	28.30	0	0.00	28.55	1	6,536	0.02%
2021/02/04	0	0.00	9	28.18	28.15	-9	6,480	-0.14%
2021/02/02	1	28.10	0	0.00	28.30	1	6,595	0.02%
2021/02/01	1	28.05	2	28.10	28.00	-1	6,638	-0.02%
2021/01/29	2	28.90	2	28.50	28.45	0	6,598	0.00%
2021/01/28	1	27.85	10	28.00	28.00	-9	6,538	-0.14%
2021/01/27	7	28.10	0	0.00	28.20	7	6,506	0.11%
2021/01/25	0	0.00	12	28.25	28.25	-12	6,474	-0.19%
2021/01/22	3	27.88	0	0.00	27.85	3	6,458	0.05%
2021/01/21	2	28.40	1	28.12	28.00	1	6,408	0.02%
2021/01/20	5	28.22	2	28.25	28.30	3	6,375	0.05%
2021/01/15	8	30.00	2	30.20	29.80	6	6,253	0.10%
2021/01/13	0	0.00	5	29.80	29.75	-5	6,175	-0.08%
2021/01/12	7	29.68	3.6	29.44	29.40	3.4	6,141	0.06%
2021/01/11	5	29.82	0.3	30.05	30.10	4.7	6,098	0.08%
2021/01/08	1	29.60	0	0.00	29.55	1	6,060	0.02%
2021/01/07	5	30.15	1	30.25	29.95	4	5,996	0.07%
2021/01/06	12.2	30.18	1	30.90	30.00	11.2	5,955	0.19%
2021/01/05	0	0.00	1	30.85	30.85	-1	5,853	-0.02%
2021/01/04	3	31.25	4	31.03	31.40	-1	5,805	-0.02%
2020/12/30	0.1	31.40	0	0.00	31.25	0.1	5,816	0.00%
2020/12/29	2	31.45	6	31.50	31.30	-4	5,781	-0.07%
2020/12/28	0	0.00	13	31.21	31.20	-13	5,705	-0.23%
2020/12/25	11.1	30.61	12	30.82	30.55	-1	5,630	-0.02%
2020/12/24	1	30.65	3	30.35	30.30	-2	5,600	-0.04%
2020/12/23	10	30.20	15	30.24	30.30	-5	5,603	-0.09%
2020/12/22	2	30.63	9	30.67	30.05	-7	5,630	-0.12%
2020/12/21	10	30.68	0	0.00	30.70	10	5,620	0.18%
2020/12/18	9.6	31.51	20	32.08	31.35	-10.4	5,590	-0.19%
2020/12/17	4	31.05	1	31.25	31.20	3	5,477	0.05%
2020/12/16	0	0.00	5	30.90	31.25	-5	5,463	-0.09%
2020/12/15	1	30.75	0	0.00	30.55	1	5,455	0.02%
2020/12/14	1	31.30	0	0.00	31.45	1	5,418	0.02%
2020/12/11	13	31.03	3	31.25	30.90	10	5,397	0.19%
2020/12/10	20	31.70	11	32.47	31.60	9	5,361	0.17%
2020/12/09	2	31.90	21	32.21	32.45	-19	5,222	-0.36%
2020/12/08	27	31.95	11	32.60	31.80	16	5,085	0.31%
2020/12/07	11	31.40	5	31.48	31.70	6	5,005	0.12%
2020/12/04	17	31.49	6	31.40	31.30	11	4,944	0.22%
2020/12/03	15	32.50	12	32.20	32.05	3	4,829	0.06%
2020/12/02	3	31.30	9	31.36	31.50	-6	4,736	-0.13%
2020/12/01	1	31.40	1	31.70	31.30	0	4,723	0.00%
2020/11/30	3	31.43	8	31.08	31.30	-5	4,715	-0.11%
2020/11/27	7	31.07	4	31.03	31.00	3	4,718	0.06%
2020/11/26	6	30.73	1	30.80	30.95	5	4,708	0.11%
2020/11/25	6	30.78	22	30.98	30.60	-16	4,826	-0.33%
2020/11/24	1	30.35	2	30.13	30.10	-1	4,702	-0.02%
2020/11/23	5	30.35	9	30.49	30.25	-4	4,833	-0.08%
2020/11/20	7	30.26	14	30.70	30.45	-7	4,811	-0.15%
2020/11/19	3	29.58	9	29.48	29.50	-6	4,603	-0.13%
2020/11/18	7	29.45	11.1	29.38	29.40	-4.1	4,566	-0.09%
2020/11/17	3	28.50	0	0.00	28.55	3	4,468	0.07%
2020/11/16	5	28.95	3	28.85	28.55	2	4,604	0.04%
2020/11/13	1	28.50	0	0.00	28.60	1	4,612	0.02%
2020/11/12	2	28.83	0	0.00	28.80	2	4,618	0.04%
2020/11/11	3	29.05	0	0.00	29.15	3	4,650	0.06%
2020/11/10	0	0.00	2	29.20	29.30	-2	4,643	-0.04%
2020/11/09	0	0.00	1	29.00	28.60	-1	4,601	-0.02%
2020/11/06	3	28.90	0	0.00	28.80	3	4,597	0.07%
2020/11/04	1	28.60	3	28.65	28.65	-2	4,656	-0.04%
2020/11/02	0	0.00	1	28.50	28.40	-1	4,922	-0.02%
2020/10/30	3	28.55	0	0.00	28.70	3	4,970	0.06%
2020/10/27	5	29.35	3	29.55	29.25	2	5,119	0.04%
2020/10/26	0	0.00	1	28.90	28.90	-1	5,106	-0.02%
2020/10/23	1	28.85	0	0.00	28.75	1	5,166	0.02%
2020/10/22	0	0.00	1	28.65	28.70	-1	5,302	-0.02%
2020/10/19	1	28.90	13	29.03	28.80	-12	5,572	-0.22%
2020/10/16	1	28.60	0	0.00	28.60	1	5,630	0.02%
2020/10/15	1	29.05	3	29.43	29.00	-2	5,689	-0.04%
2020/10/13	0	0.00	2	29.25	29.15	-2	5,862	-0.03%
2020/10/12	0	0.00	4	29.50	29.20	-4	5,949	-0.07%
2020/10/08	2	29.40	0	0.00	29.20	2	6,003	0.03%
2020/10/07	10	29.62	0	0.00	29.50	10	6,051	0.17%
2020/10/06	0	0.00	3	29.20	29.00	-3	6,028	-0.05%
2020/09/30	1	28.50	0	0.00	28.60	1	6,314	0.02%
2020/09/29	5	28.63	0	0.00	28.60	5	6,436	0.08%
2020/09/25	3	28.10	0	0.00	28.35	3	6,782	0.04%
2020/09/24	9	28.62	0	0.00	28.35	9	6,839	0.13%
2020/09/23	10	29.70	3	29.30	29.30	7	6,911	0.10%
2020/09/22	0	0.00	10	29.74	29.60	-10	7,288	-0.14%
2020/09/21	0	0.00	2	30.25	30.15	-2	7,600	-0.03%
2020/09/18	10	30.10	1	30.25	30.10	9	7,613	0.12%
2020/09/15	0	0.00	10	31.00	30.70	-10	7,687	-0.13%
2020/09/11	16	30.18	3	30.20	30.25	13	8,004	0.16%
2020/09/10	0	0.00	2	30.80	30.55	-2	8,207	-0.02%
2020/09/09	0	0.00	2	31.00	31.00	-2	8,241	-0.02%
2020/09/08	8	30.54	13	30.60	30.45	-5	8,310	-0.06%
2020/09/07	6	31.44	15	31.56	31.00	-9	8,379	-0.11%
2020/09/03	12	30.69	0	0.00	30.55	12	8,287	0.14%
2020/09/02	1	30.90	0	0.00	30.80	1	8,260	0.01%
2020/08/31	9	30.65	17	30.82	30.10	-8	8,182	-0.10%
2020/08/27	4	30.30	0	0.00	29.80	4	8,063	0.05%
2020/08/26	0	0.00	4	29.65	30.05	-4	7,941	-0.05%
2020/08/25	10	28.90	0	0.00	28.95	10	7,929	0.13%
2020/08/21	0	0.00	10	28.80	28.80	-10	8,070	-0.12%
2020/08/20	19	28.08	0	0.00	28.10	19	8,171	0.23%
2020/08/18	0	0.00	4	29.85	29.75	-4	8,281	-0.05%
2020/08/17	1	30.20	0	0.00	30.20	1	8,289	0.01%
2020/08/14	1	29.85	0	0.00	30.00	1	8,261	0.01%
2020/08/13	8	29.91	12	29.45	29.45	-4	8,271	-0.05%
2020/08/12	1	29.70	1	29.95	29.75	0	8,262	0.00%
2020/08/11	0	0.00	5	30.15	30.15	-5	8,251	-0.06%
2020/08/10	1	30.40	0	0.00	30.45	1	8,272	0.01%
2020/08/07	14	30.10	0	0.00	30.10	14	8,296	0.17%
2020/08/06	1	31.00	3	31.45	31.05	-2	8,239	-0.02%
2020/08/05	1	30.35	1	30.50	30.25	0	8,120	0.00%
2020/08/04	2	30.70	1	30.75	30.35	1	8,116	0.01%
2020/08/03	0	0.00	1	29.95	29.85	-1	8,021	-0.01%
2020/07/31	3	29.65	2	29.83	29.90	1	8,109	0.01%
2020/07/30	6	30.07	0	0.00	29.90	6	8,131	0.07%
2020/07/29	1	29.40	0	0.00	29.50	1	8,105	0.01%
2020/07/28	0	0.00	8	29.21	28.95	-8	8,104	-0.10%
2020/07/27	10	30.65	0	0.00	30.05	10	8,020	0.12%
2020/07/24	4	31.49	3	31.38	30.75	1	7,968	0.01%
2020/07/22	1	31.45	1	31.50	31.25	0	7,899	0.00%
2020/07/21	7	31.38	0	0.00	31.20	7	7,864	0.09%
2020/07/20	2	31.45	11	31.63	31.50	-9	7,808	-0.12%
2020/07/17	6	30.57	10	30.50	31.00	-4	7,761	-0.05%
2020/07/16	10.1	31.18	0	0.00	31.15	10.1	7,761	0.13%
2020/07/15	8	30.86	7	30.70	30.70	1	7,708	0.01%
2020/07/14	5	30.97	0	0.00	31.00	5	7,806	0.06%
2020/07/13	1	31.55	0	0.00	31.80	1	7,782	0.01%
2020/07/10	6	32.14	0	0.00	31.30	6	7,843	0.08%
2020/07/09	7	33.11	5.5	32.95	32.90	1.5	7,741	0.02%
2020/07/08	29	33.37	17	32.95	33.45	12	7,696	0.16%
2020/07/07	20	33.64	0	0.00	32.95	20	7,652	0.26%
2020/07/06	0	0.00	14	33.19	33.10	-14	7,565	-0.19%
2020/07/03	5	32.61	6	33.10	32.40	-1	7,551	-0.01%
2020/07/02	6	32.79	2	32.50	32.50	4	7,536	0.05%
2020/07/01	23	32.88	14	32.77	32.35	9	7,466	0.12%
2020/06/30	17	31.19	13	32.72	33.15	4	7,086	0.06%
2020/06/29	0	0.00	13	30.23	30.15	-13	6,816	-0.19%
2020/06/24	0	0.00	5	30.70	30.50	-5	6,829	-0.07%
2020/06/23	0	0.00	1	30.95	30.60	-1	6,858	-0.01%
2020/06/22	2	30.55	0	0.00	30.50	2	6,869	0.03%
2020/06/19	21	30.89	10	30.59	30.30	11	6,947	0.16%
2020/06/18	11	30.93	7	30.81	30.80	4	6,746	0.06%
2020/06/17	13	31.05	13	30.74	30.75	0	6,739	0.00%
2020/06/16	5	30.05	9	30.12	30.00	-4	6,809	-0.06%
2020/06/15	15	30.25	14	29.41	29.70	1	7,172	0.01%
2020/06/11	3	30.42	0	0.00	29.85	3	7,204	0.04%
2020/06/10	1	30.00	0	0.00	30.05	1	7,285	0.01%
2020/06/08	0	0.00	1	30.60	30.45	-1	7,598	-0.01%
2020/06/05	1	30.00	2	30.20	30.15	-1	7,587	-0.01%
2020/06/04	1	30.25	1	30.25	30.20	0	7,633	0.00%
2020/06/03	3	30.15	0	0.00	30.15	3	7,707	0.04%
2020/06/02	0	0.00	1	30.00	30.00	-1	7,759	-0.01%
2020/06/01	3	30.43	0	0.00	30.55	3	7,836	0.04%
2020/05/28	2	29.83	0	0.00	29.60	2	8,077	0.02%
2020/05/27	3	30.68	4	30.90	30.70	-1	8,086	-0.01%
2020/05/26	14	30.03	6	30.09	30.00	8	8,123	0.10%
2020/05/25	25	29.07	2	29.25	29.50	23	8,136	0.28%
2020/05/22	2	28.55	0	0.00	28.10	2	8,028	0.02%
2020/05/20	5	28.75	2	28.87	28.70	3	8,128	0.04%
2020/05/19	0	0.00	1	28.25	28.65	-1	8,101	-0.01%
2020/05/14	0	0.00	4	28.73	28.20	-4	8,040	-0.05%
2020/05/13	2	29.30	2	29.15	29.15	0	7,992	0.00%
2020/05/12	0	0.00	1	29.10	29.10	-1	7,979	-0.01%
2020/05/11	0	0.00	5	28.95	28.90	-5	7,968	-0.06%
2020/05/08	3	28.95	0	0.00	28.90	3	7,937	0.04%
2020/05/07	1	28.90	0	0.00	29.10	1	7,925	0.01%
2020/05/06	3	29.65	2	29.65	29.70	1	7,842	0.01%
2020/05/04	2	29.30	0	0.00	29.25	2	7,814	0.03%
2020/04/29	5	29.85	0	0.00	29.85	5	7,858	0.06%
2020/04/27	0	0.00	6	29.68	30.00	-6	7,955	-0.08%
2020/04/24	2	29.15	0	0.00	29.15	2	7,894	0.03%
2020/04/23	0	0.00	1	28.90	28.80	-1	7,896	-0.01%
2020/04/22	1	28.85	1	28.80	28.60	0	7,870	0.00%
2020/04/21	2	29.05	1	28.90	28.80	1	7,852	0.01%
2020/04/17	14	30.25	0	0.00	30.05	14	7,769	0.18%
2020/04/16	0	0.00	1	31.45	31.20	-1	7,613	-0.01%
2020/04/15	6	31.65	15	31.44	31.20	-9	7,598	-0.12%
2020/04/13	10	30.80	2	30.60	30.60	8	7,578	0.11%
2020/04/10	1	29.85	5	30.11	30.40	-4	7,528	-0.05%
2020/04/09	3	29.90	18	30.20	29.70	-15	7,544	-0.20%
2020/04/08	6	29.49	2	29.48	30.35	4	7,478	0.05%
2020/04/07	0	29.55	13	29.15	29.25	-13	7,348	-0.18%
2020/03/31	0	0.00	8	29.10	28.40	-8	7,422	-0.11%
2020/03/30	3	28.05	0	0.00	28.30	3	7,425	0.04%
2020/03/27	3	28.90	0	0.00	27.95	3	7,509	0.04%
2020/03/25	9	28.84	18	29.29	28.90	-9	8,151	-0.11%
2020/03/24	32	28.48	14	28.48	28.40	18	8,194	0.22%
2020/03/23	5	27.88	0	0.00	27.70	5	8,536	0.06%
2020/03/20	7	30.29	15	29.72	29.45	-8	8,940	-0.09%
2020/03/19	17	27.56	12.1	27.23	28.40	4.9	9,253	0.05%
2020/03/18	1	27.00	0	0.00	26.95	1	8,872	0.01%
2020/03/17	2	26.40	2	26.73	26.95	0	9,000	0.00%
2020/03/16	8	28.97	6	28.01	27.00	2	8,874	0.02%
2020/03/13	4	29.56	2	29.70	29.75	2	8,709	0.02%
2020/03/12	6	32.73	6	33.60	32.10	0	8,506	0.00%
2020/03/11	5	34.87	2	35.23	34.85	3	8,348	0.04%
2020/03/09	1	36.60	0	0.00	35.60	1	8,248	0.01%
2020/03/06	10	37.38	0	0.00	37.55	10	8,123	0.12%
2020/03/05	6	37.23	0	0.00	36.90	6	8,060	0.07%
2020/03/04	0	0.00	5	37.51	37.65	-5	7,951	-0.06%
2020/03/03	2	37.35	18	37.75	37.45	-16	7,867	-0.20%
2020/03/02	16	36.13	2	36.40	36.40	14	7,673	0.18%
2020/02/27	5	35.51	11	35.15	35.00	-6	7,547	-0.08%
2020/02/26	3	36.45	1	36.65	36.50	2	7,373	0.03%
2020/02/25	0	0.00	1	34.80	34.90	-1	7,202	-0.01%
2020/02/24	2	35.03	0	0.00	34.90	2	7,183	0.03%
2020/02/21	5	35.76	3	35.87	35.45	2	7,171	0.03%
2020/02/20	2	35.00	4	35.04	35.30	-2	7,060	-0.03%
2020/02/18	0	0.00	1	34.80	34.75	-1	7,057	-0.01%
2020/02/14	5	34.50	2	34.50	34.40	3	7,082	0.04%
2020/02/13	0	0.00	1	34.55	34.15	-1	7,087	-0.01%
2020/02/11	1	33.85	0	0.00	34.00	1	7,123	0.01%
2020/02/10	0	0.00	3	33.30	33.05	-3	7,237	-0.04%
2020/02/07	1	33.35	5	33.50	33.35	-4	7,243	-0.06%
2020/02/06	0	0.00	3	34.05	34.20	-3	7,237	-0.04%
2020/02/05	0	0.00	1	33.85	33.60	-1	7,244	-0.01%
2020/02/04	1	33.40	1	33.30	33.50	0	7,220	0.00%
2020/02/03	1	32.50	3	33.00	33.00	-2	7,249	-0.03%
2020/01/31	3	34.88	0	0.00	34.25	3	7,189	0.04%
2020/01/30	4	35.13	0	0.00	34.20	4	7,193	0.06%
2020/01/20	1	37.60	2	37.60	37.55	-1	7,143	-0.01%
2020/01/17	0	0.00	1	37.95	37.80	-1	7,229	-0.01%
2020/01/16	0	0.00	5	37.40	37.70	-5	7,309	-0.07%
2020/01/15	4	37.90	2	37.55	37.35	2	7,445	0.03%
2020/01/13	0	0.00	1	37.00	37.50	-1	7,430	-0.01%
2020/01/10	2	36.45	10	36.63	36.65	-8	7,450	-0.11%
2020/01/08	1	36.50	0	0.00	36.15	1	7,466	0.01%
2020/01/07	4	37.36	3	37.42	37.00	1	7,476	0.01%
2020/01/06	6	38.27	6	38.37	38.20	0	7,443	0.00%
2020/01/03	4	38.20	0	0.00	38.15	4	7,509	0.05%
2020/01/02	2	38.68	0	0.00	38.35	2	7,550	0.03%
2019/12/31	3	38.60	3	38.38	38.45	0	7,597	0.00%
2019/12/30	4	38.56	0	0.00	38.35	4	7,685	0.05%
2019/12/27	1	38.80	3	38.63	38.50	-2	7,650	-0.03%
2019/12/26	4	38.38	0	0.00	38.40	4	7,510	0.05%
2019/12/25	4	39.11	1	38.85	38.90	3	7,446	0.04%
2019/12/24	1	39.10	16	38.98	38.75	-15	7,452	-0.20%
2019/12/23	31	39.75	18	39.67	39.20	13	7,343	0.18%
2019/12/20	14	38.75	16	39.06	39.00	-2	6,899	-0.03%
2019/12/19	1	38.05	2	38.40	38.50	-1	6,622	-0.02%
2019/12/18	15	38.67	14	38.51	38.10	1	6,490	0.02%
2019/12/17	23	38.33	6	38.38	38.00	17	6,134	0.28%
2019/12/16	10	38.57	20	38.83	39.10	-10	5,802	-0.17%
2019/12/12	6	36.83	6	36.74	36.40	0	5,540	0.00%
2019/12/10	1	35.55	0	0.00	35.45	1	5,328	0.02%
2019/12/09	0	0.00	9	35.04	35.10	-9	5,418	-0.17%
2019/12/06	1	35.55	0	0.00	35.50	1	5,434	0.02%
2019/12/05	0	0.00	24	35.68	35.85	-24	5,489	-0.44%
2019/12/04	0	0.00	2	35.15	35.15	-2	5,506	-0.04%
2019/12/03	2	35.20	0	0.00	35.45	2	5,542	0.04%
2019/12/02	1	35.05	0	0.00	35.40	1	5,569	0.02%
2019/11/28	1	35.30	0	0.00	35.35	1	5,538	0.02%
2019/11/27	2	35.90	0	0.00	35.90	2	5,556	0.04%
2019/11/25	0	0.00	2	35.10	35.00	-2	5,473	-0.04%
2019/11/22	2	34.75	0	0.00	34.85	2	5,519	0.04%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/20	2	34.80	0	0.00	34.75	2	5,526	0.04%
2019/11/19	6	35.01	0	0.00	35.10	6	5,512	0.11%
2019/11/18	1	35.50	0	0.00	35.50	1	5,514	0.02%
2019/11/14	3	34.25	0	0.00	34.35	3	5,518	0.05%
2019/11/13	12	35.00	0	0.00	34.95	12	5,520	0.22%
2019/11/12	3	34.83	0	0.00	35.05	3	5,576	0.05%
2019/11/11	13	34.95	0	0.00	34.65	13	5,626	0.23%
2019/11/08	1	35.75	1	35.75	35.75	0	5,640	0.00%
2019/11/07	13	35.86	0	0.00	36.10	13	5,692	0.23%
2019/11/06	2	36.90	0	0.00	36.90	2	5,686	0.04%
2019/11/05	0	0.00	1	37.55	37.50	-1	5,984	-0.02%
2019/11/04	2	37.30	0	0.00	37.30	2	6,019	0.03%
2019/11/01	0	0.00	2	37.05	37.30	-2	6,039	-0.03%
2019/10/31	2	37.00	0	0.00	36.80	2	6,132	0.03%
2019/10/28	13	38.12	1	38.65	37.90	12	6,209	0.19%
2019/10/25	4	38.93	0	0.00	38.75	4	6,201	0.06%
2019/10/24	0	0.00	2	39.13	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	8	38.66	38.50	-8	6,182	-0.13%
2019/10/22	2	38.00	0	0.00	38.00	2	6,083	0.03%
2019/10/21	0	0.00	7	38.01	38.10	-7	6,093	-0.11%
2019/10/18	5	38.05	0	0.00	37.90	5	6,115	0.08%
2019/10/17	5	37.45	0	0.00	38.10	5	6,146	0.08%
2019/10/16	1	37.50	2	37.50	37.50	-1	6,336	-0.02%
2019/10/15	10	38.40	0	0.00	37.95	10	6,533	0.15%
2019/10/09	1	37.70	2	37.75	37.70	-1	6,532	-0.02%
2019/10/08	6	37.79	5	38.21	38.25	1	6,479	0.02%
2019/10/07	5	37.70	0	0.00	37.50	5	6,469	0.08%
2019/10/03	1	36.25	1	36.30	36.45	0	6,430	0.00%
2019/10/02	0	0.00	5	36.07	36.05	-5	6,775	-0.07%
2019/10/01	0	0.00	1	36.00	36.15	-1	6,792	-0.01%
2019/09/27	6	35.83	0	0.00	35.50	6	6,765	0.09%
2019/09/26	0	0.00	4	36.78	36.70	-4	6,700	-0.06%
2019/09/25	3	37.05	7	36.65	36.65	-4	6,722	-0.06%
2019/09/24	0	0.00	3	38.10	37.60	-3	6,712	-0.04%
2019/09/23	0	0.00	1	37.85	37.65	-1	6,702	-0.01%
2019/09/19	2	37.90	0	0.00	37.50	2	6,640	0.03%
2019/09/18	4	37.38	21	39.22	38.55	-17	6,601	-0.26%
2019/09/16	1	36.60	1	36.90	37.10	0	6,305	0.00%
2019/09/12	4	36.95	2	37.10	37.05	2	6,354	0.03%
2019/09/11	0	0.00	19	37.08	37.25	-19	6,393	-0.30%
2019/09/10	9	36.52	0	0.00	35.85	9	6,314	0.14%
2019/09/09	2	37.20	9	36.82	36.75	-7	6,308	-0.11%
2019/09/06	1	36.00	6	36.07	36.20	-5	6,293	-0.08%
2019/09/05	2	35.50	0	0.00	35.50	2	6,436	0.03%
2019/09/04	0	0.00	2	34.85	35.25	-2	6,445	-0.03%
2019/08/30	2	34.80	0	0.00	34.75	2	6,617	0.03%
2019/08/29	2	34.60	1	34.80	34.60	1	6,662	0.02%
2019/08/28	1	34.65	0	0.00	34.75	1	6,702	0.01%
2019/08/27	2	34.50	3	34.50	34.40	-1	6,781	-0.01%
2019/08/23	1	34.00	0	0.00	34.10	1	6,811	0.01%
2019/08/21	0	0.00	2	34.10	33.95	-2	6,878	-0.03%
2019/08/20	4	33.90	0	0.00	33.75	4	6,914	0.06%
2019/08/16	0	0.00	2	34.08	34.20	-2	6,984	-0.03%
2019/08/15	2	33.60	3	33.15	33.70	-1	7,001	-0.01%
2019/08/14	3	33.38	0	0.00	33.25	3	7,095	0.04%
2019/08/13	1	32.60	3	32.53	32.65	-2	7,071	-0.03%
2019/08/12	5	32.99	0	0.00	33.25	5	7,124	0.07%
2019/08/08	14	32.83	0	0.00	32.85	14	7,143	0.20%
2019/08/07	14	33.16	0	0.00	33.00	14	7,184	0.19%
2019/08/06	5	35.57	5	35.62	35.85	0	7,017	0.00%
2019/08/05	1	36.40	0	0.00	36.40	1	7,074	0.01%
2019/08/02	13	36.94	4	37.25	36.80	9	7,279	0.12%
2019/08/01	7	38.10	1	38.50	37.95	6	7,349	0.08%
2019/07/30	1	39.25	1	38.90	38.75	0	7,993	0.00%
2019/07/29	2	40.50	0	0.00	40.10	2	7,996	0.03%
2019/07/26	1	40.05	8	40.11	40.25	-7	8,005	-0.09%
2019/07/25	0	0.00	9	40.01	40.25	-9	8,165	-0.11%
2019/07/24	0	0.00	16	39.56	39.35	-16	8,097	-0.20%
2019/07/23	5	39.50	3	39.47	39.50	2	8,160	0.02%
2019/07/22	1	39.25	0	0.00	39.25	1	8,204	0.01%
2019/07/19	0	0.00	4	39.60	39.15	-4	8,258	-0.05%
2019/07/18	15	40.72	21	39.74	39.55	-6	8,268	-0.07%
2019/07/17	9	40.18	13	40.08	40.55	-4	8,135	-0.05%
2019/07/16	8	39.49	7	39.66	39.40	1	8,035	0.01%
2019/07/15	0	0.00	2	38.85	38.95	-2	8,111	-0.02%
2019/07/12	2	39.10	0	0.00	38.90	2	8,342	0.02%
2019/07/11	2	39.15	8	39.10	39.20	-6	8,562	-0.07%
2019/07/10	4	38.83	10	38.68	38.65	-6	8,614	-0.07%
2019/07/09	5	38.61	0	0.00	38.65	5	8,828	0.06%
2019/07/08	10	39.25	8	39.24	39.00	2	9,049	0.02%
2019/07/05	0	0.00	2	37.40	37.50	-2	9,086	-0.02%
2019/07/03	0	0.00	10	37.00	37.00	-10	10,571	-0.09%
2019/07/02	2	37.15	0	0.00	37.35	2	10,901	0.02%
2019/07/01	1	37.25	1	36.95	36.85	0	11,031	0.00%
2019/06/27	0	0.00	12	37.00	36.70	-12	11,501	-0.10%
2019/06/25	6	37.15	3	37.60	36.75	3	11,834	0.03%
2019/06/24	1	37.40	1	37.35	37.40	0	11,963	0.00%
2019/06/21	2	37.33	1	37.60	37.20	1	12,065	0.01%
2019/06/20	4	37.25	3	37.38	37.10	1	12,189	0.01%
2019/06/19	4	36.79	0	0.00	37.05	4	12,635	0.03%
2019/06/17	0	0.00	3	36.70	36.50	-3	13,098	-0.02%
2019/06/14	0	0.00	4	37.05	36.90	-4	13,916	-0.03%
2019/06/13	3	37.28	4	37.11	36.80	-1	14,624	-0.01%
2019/06/11	1	36.10	0	0.00	36.00	1	14,900	0.01%
2019/06/05	2	35.78	1	35.45	34.85	1	14,952	0.01%
2019/06/04	0	0.00	32	35.07	35.15	-32	14,982	-0.21%
2019/06/03	4	35.01	2	35.25	35.10	2	15,244	0.01%
2019/05/28	2	36.35	2	36.45	36.05	0	15,485	0.00%
2019/05/27	4	36.18	3	36.48	35.80	1	15,658	0.01%
2019/05/24	1	36.10	3	36.10	36.15	-2	16,081	-0.01%
2019/05/23	2	35.55	0	0.00	35.65	2	16,183	0.01%
2019/05/22	2	36.15	6	36.58	36.10	-4	16,253	-0.02%
2019/05/21	0	0.00	2	35.50	36.65	-2	16,356	-0.01%
2019/05/20	1	34.85	1	34.50	34.55	0	16,304	0.00%
2019/05/17	10	35.35	5	35.80	34.55	5	16,364	0.03%
2019/05/16	20	35.85	2	36.50	35.50	18	16,401	0.11%
2019/05/15	7	36.70	1	36.55	36.70	6	16,463	0.04%
2019/05/14	3	34.68	1	35.75	35.65	2	16,506	0.01%
2019/05/13	1	35.80	1	36.55	35.40	0	16,473	0.00%
2019/05/10	11	36.98	8	36.61	36.45	3	16,462	0.02%
2019/05/09	37	38.27	3	37.83	37.20	34	16,372	0.21%
2019/05/08	3	37.67	1	37.50	37.50	2	16,549	0.01%
2019/05/07	8	39.63	36	39.29	39.20	-28	16,842	-0.17%
2019/05/06	7	41.86	12	41.83	41.50	-5	16,539	-0.03%
2019/05/03	5	42.80	2	42.90	42.90	3	16,507	0.02%
2019/05/02	6	42.89	18	42.99	43.05	-12	16,608	-0.07%
2019/04/30	2	41.25	0	0.00	41.80	2	16,598	0.01%
2019/04/29	1	40.70	0	0.00	41.20	1	16,873	0.01%
2019/04/26	1	41.60	10	41.50	41.20	-9	16,896	-0.05%
2019/04/25	1	41.95	5	42.00	42.00	-4	17,209	-0.02%
2019/04/24	1	42.60	1	43.10	42.45	0	17,234	0.00%
2019/04/23	1	42.50	0	0.00	42.60	1	17,276	0.01%
2019/04/22	11	43.51	2	43.45	43.15	9	17,522	0.05%
2019/04/19	4	42.85	11	43.15	42.70	-7	17,712	-0.04%
2019/04/18	13	43.36	2	43.35	42.15	11	17,796	0.06%
2019/04/17	16	45.05	9	44.95	44.30	7	17,877	0.04%
2019/04/16	3	44.25	7	44.13	44.50	-4	17,684	-0.02%
2019/04/15	12	43.92	8	43.84	43.90	4	17,630	0.02%
2019/04/12	5	44.02	13	43.82	43.75	-8	17,456	-0.05%
2019/04/11	5	43.58	7	43.56	43.00	-2	17,228	-0.01%
2019/04/10	56	44.41	32	44.20	44.25	24	16,912	0.14%
2019/04/09	28	41.80	14	41.65	42.00	14	15,995	0.09%
2019/04/08	17	41.42	11	41.86	40.90	6	15,740	0.04%
2019/04/03	12	40.42	4	40.53	40.45	8	15,536	0.05%
2019/04/02	19	41.00	14	40.81	40.80	5	15,407	0.03%
2019/04/01	1	40.15	0	0.00	40.15	1	15,066	0.01%
2019/03/29	6	40.03	7	39.94	39.95	-1	14,931	-0.01%
2019/03/28	5	39.58	4	39.50	39.55	1	14,844	0.01%
2019/03/27	25	40.14	20	39.86	39.85	5	14,968	0.03%
2019/03/26	14	39.29	0	0.00	39.20	14	14,863	0.09%
2019/03/25	7	39.25	3	39.53	38.85	4	14,975	0.03%
2019/03/22	26	41.06	18	41.37	40.60	8	14,881	0.05%
2019/03/21	3	40.70	8	40.27	40.10	-5	14,527	-0.03%
2019/03/20	11	40.51	9	40.29	40.35	2	14,483	0.01%
2019/03/19	36	41.07	21	40.66	39.55	15	14,288	0.10%
2019/03/18	13	39.10	19	40.12	41.15	-6	13,620	-0.04%
2019/03/15	1	38.15	1	37.45	37.45	0	13,140	0.00%
2019/03/14	2	36.90	9	36.93	36.80	-7	12,936	-0.05%
2019/03/13	1	36.25	1	36.40	36.20	0	13,061	0.00%
2019/03/11	2	36.25	4	36.43	36.25	-2	13,291	-0.02%
2019/03/08	3	35.58	1	35.45	36.00	2	13,536	0.01%
2019/03/07	10	35.87	6	35.93	35.60	4	14,841	0.03%
2019/03/06	1	37.35	0	0.00	37.25	1	15,111	0.01%
2019/03/05	5	37.81	1	38.30	37.50	4	15,338	0.03%
2019/03/04	0	0.00	2	37.43	37.90	-2	15,348	-0.01%
2019/02/27	14	36.90	0	0.00	36.80	14	15,395	0.09%
2019/02/26	14	37.93	6	37.67	37.45	8	15,447	0.05%
2019/02/25	12	37.79	19	37.87	38.00	-7	15,655	-0.04%
2019/02/22	0	0.00	2	37.05	37.10	-2	15,441	-0.01%
2019/02/21	4	36.98	10	36.65	36.55	-6	15,576	-0.04%
2019/02/20	3	37.18	8	37.26	37.00	-5	15,698	-0.03%
2019/02/19	5	36.70	0	0.00	36.55	5	15,945	0.03%
2019/02/18	5	35.95	3	36.07	35.90	2	16,167	0.01%
2019/02/15	3	35.58	0	0.00	35.35	3	16,495	0.02%
2019/02/14	4	36.65	2	37.13	36.50	2	17,457	0.01%
2019/02/13	3	36.48	0	0.00	36.20	3	17,620	0.02%
2019/02/12	0	0.00	2	37.15	37.10	-2	17,598	-0.01%
2019/02/11	3	37.00	0	0.00	36.80	3	17,833	0.02%
2019/01/30	4	36.85	2	36.90	36.55	2	17,875	0.01%
2019/01/29	1	36.65	14	37.03	37.00	-13	17,804	-0.07%
2019/01/28	3	36.82	8	37.36	37.95	-5	17,508	-0.03%
2019/01/25	3	34.83	8	34.97	34.80	-5	17,053	-0.03%
2019/01/24	0	0.00	2	34.50	34.45	-2	17,031	-0.01%
2019/01/23	0	0.00	4	34.68	34.50	-4	17,032	-0.02%
2019/01/22	2	34.33	2	34.63	34.00	0	16,931	0.00%
2019/01/21	5	34.42	5	34.10	34.10	0	16,789	0.00%
2019/01/17	19	32.89	3	33.30	32.85	16	16,516	0.10%
2019/01/16	0	0.00	4	34.13	34.05	-4	16,348	-0.02%
2019/01/15	0	0.00	4	33.75	33.80	-4	16,294	-0.02%
2019/01/14	6	34.30	2	34.08	33.60	4	16,235	0.02%
2019/01/11	3	33.58	5	33.60	33.60	-2	15,993	-0.01%
2019/01/10	4	34.75	0	0.00	34.60	4	15,728	0.03%
2019/01/09	10	36.67	0	0.00	35.35	10	15,538	0.06%
2019/01/08	14	37.29	1	37.40	37.00	13	15,237	0.09%
2019/01/07	1	37.05	2	37.00	36.70	-1	15,272	-0.01%
2019/01/03	2	36.48	3	36.33	36.10	-1	15,382	-0.01%
2019/01/02	2	35.65	4	35.95	36.10	-2	15,459	-0.01%
2018/12/28	5	35.17	7	35.09	35.35	-2	15,655	-0.01%
2018/12/27	1	36.55	1	36.80	36.50	0	15,552	0.00%
2018/12/26	6	37.33	9	37.31	36.20	-3	15,523	-0.02%
2018/12/25	0	0.00	2	36.20	36.05	-2	15,419	-0.01%
2018/12/24	2	36.25	0	0.00	36.60	2	15,423	0.01%
2018/12/21	0	0.00	2	36.38	36.30	-2	15,495	-0.01%
2018/12/20	5	36.08	2	36.28	35.90	3	15,428	0.02%
2018/12/19	0	0.00	0	38.40	38.15	0	15,382	0.00%
2018/12/18	9	38.91	7	39.15	38.80	2	15,267	0.01%
2018/12/17	8	38.65	25	37.80	37.75	-17	15,081	-0.11%
2018/12/14	10	39.32	2	39.50	38.65	8	14,964	0.05%
2018/12/13	1	38.50	4	38.91	38.90	-3	14,878	-0.02%
2018/12/12	1	39.90	2	39.80	39.45	-1	14,731	-0.01%
2018/12/11	8	39.74	5	39.53	39.15	3	14,594	0.02%
2018/12/10	6	40.09	5	40.71	39.50	1	14,454	0.01%
2018/12/07	9	43.31	0	0.00	42.80	9	14,188	0.06%
2018/12/06	6	43.12	15	43.50	42.55	-9	14,100	-0.06%
2018/12/05	8	46.21	17	45.86	46.45	-9	13,891	-0.06%
2018/12/04	27	47.19	1	47.55	46.35	26	13,879	0.19%
2018/12/03	168	47.19	140	46.47	47.25	28	13,881	0.20%	大買/大賣/
2018/11/30	17	47.60	10	48.62	45.55	7	13,493	0.05%
2018/11/29	17	47.39	23	47.49	47.00	-6	12,082	-0.05%
2018/11/28	1	44.80	9	44.64	45.30	-8	11,511	-0.07%
2018/11/27	0	0.00	3	42.00	43.15	-3	11,258	-0.03%
2018/11/26	4	41.63	1	41.90	41.40	3	11,163	0.03%
2018/11/22	115	43.15	110	44.69	42.60	5	10,822	0.05%	大買/大賣/
2018/11/21	8	42.83	3	43.03	43.00	5	10,409	0.05%
2018/11/20	17	42.79	13	43.08	42.80	4	10,156	0.04%
2018/11/19	38	43.39	38	43.45	41.85	0	9,861	0.00%
2018/11/16	10	44.21	4	43.29	43.00	6	9,654	0.06%
2018/11/15	4	43.16	4	43.29	42.90	0	9,436	0.00%
2018/11/14	4	43.71	4	44.36	43.00	0	9,140	0.00%
2018/11/13	28	43.91	22	43.33	44.55	6	8,732	0.07%
2018/11/12	6	40.60	10	41.31	42.35	-4	7,639	-0.05%
2018/11/09	12	39.30	8	38.45	38.50	4	7,419	0.05%
2018/11/08	0	0.00	7	39.26	39.10	-7	7,418	-0.09%
2018/11/07	0	0.00	23	35.52	37.15	-23	7,128	-0.32%
2018/11/06	10	34.49	3	35.53	33.80	7	7,101	0.10%
2018/11/05	6	34.83	3	35.63	34.85	3	7,288	0.04%
2018/11/02	3	34.95	7	35.44	35.70	-4	7,240	-0.06%
2018/11/01	18	34.71	14	34.86	34.90	4	7,135	0.06%
2018/10/31	38	33.55	3	33.35	33.60	35	7,146	0.49%
2018/10/30	9	32.57	7	32.66	32.70	2	7,060	0.03%
2018/10/29	2	31.53	10	31.65	31.70	-8	6,981	-0.11%
2018/10/26	0	0.00	11	31.19	31.15	-11	6,938	-0.16%
2018/10/25	9	31.93	1	32.20	31.70	8	6,878	0.12%
2018/10/24	20	34.73	30	34.71	33.40	-10	6,787	-0.15%
2018/10/23	4	33.18	0	0.00	33.00	4	6,567	0.06%
2018/10/22	0	0.00	24	33.35	33.80	-24	6,553	-0.37%
2018/10/19	1	32.30	5	31.85	32.20	-4	6,460	-0.06%
2018/10/18	2	31.95	6	31.66	31.65	-4	6,359	-0.06%
2018/10/17	5	31.10	0	0.00	31.10	5	6,306	0.08%
2018/10/16	3	31.88	1	31.90	31.85	2	6,232	0.03%
2018/10/15	2	32.45	19	31.86	32.10	-17	6,185	-0.27%
2018/10/12	25	31.09	1	31.05	31.10	24	6,113	0.39%
2018/10/11	4	30.45	3	31.20	30.40	1	6,168	0.02%
2018/10/09	2	34.20	1	33.75	33.75	1	5,982	0.02%
2018/10/08	6	35.63	23	35.53	35.50	-17	5,802	-0.29%
2018/10/05	1	38.30	0	0.00	38.40	1	5,547	0.02%
2018/10/04	1	39.15	2	39.10	39.05	-1	5,427	-0.02%
2018/10/03	1	39.95	0	0.00	38.90	1	5,353	0.02%
2018/10/02	0	0.00	1	39.25	39.50	-1	5,297	-0.02%
2018/09/28	5	41.72	3	41.10	40.60	2	5,253	0.04%
2018/09/26	2	43.25	0	0.00	43.05	2	5,288	0.04%
2018/09/21	1	40.20	0	0.00	39.90	1	5,244	0.02%
2018/09/19	3	39.65	0	0.00	40.05	3	5,207	0.06%
2018/09/18	15	39.40	0	0.00	38.50	15	5,175	0.29%
2018/09/17	5	39.20	6	39.18	39.30	-1	5,159	-0.02%
2018/09/14	1	40.00	0	0.00	40.10	1	5,128	0.02%
2018/09/13	0	0.00	1	39.30	39.30	-1	5,096	-0.02%
2018/09/11	0	0.00	2	38.30	38.80	-2	5,147	-0.04%
2018/09/10	2	37.20	1	38.45	37.20	1	5,086	0.02%
2018/09/07	1	40.00	1.1	41.84	39.90	-0.1	5,012	0.00%
2018/09/06	0	0.00	2	42.80	42.70	-2	4,873	-0.04%
2018/09/03	3	44.25	0	0.00	43.45	3	4,930	0.06%
2018/08/29	0	0.00	2	44.88	44.65	-2	5,025	-0.04%
2018/08/28	0	0.00	1	44.30	44.40	-1	5,106	-0.02%
2018/08/24	1	43.55	0	0.00	43.55	1	5,162	0.02%
2018/08/23	1	43.90	0	0.00	44.15	1	5,221	0.02%
2018/08/22	1	45.20	4	45.08	44.35	-3	5,244	-0.06%
2018/08/21	5	42.05	0	0.00	42.05	5	5,029	0.10%
2018/08/20	4	42.94	0	0.00	42.10	4	5,034	0.08%
2018/08/16	2	43.05	1	43.55	43.55	1	5,097	0.02%
2018/08/15	4	44.14	4	44.15	42.85	0	5,021	0.00%
2018/08/14	8	46.14	5	46.15	46.15	3	4,878	0.06%
2018/08/13	1	47.05	4	46.66	47.05	-3	4,842	-0.06%
2018/08/10	24	48.95	10	48.51	47.05	14	4,764	0.29%
2018/08/09	5	51.60	2	51.70	51.60	3	4,683	0.06%
2018/08/07	2	52.05	0	0.00	52.40	2	4,823	0.04%
2018/08/06	6	55.43	2	55.10	55.40	4	4,710	0.08%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	3	54.37	0	0.00	54.00	3	4,757	0.06%
2018/08/01	0	0.00	1	54.80	54.60	-1	4,796	-0.02%
2018/07/31	1	54.90	0	0.00	53.90	1	4,998	0.02%
2018/07/27	1	53.60	1	54.80	54.80	0	5,066	0.00%
2018/07/24	1	53.50	0	0.00	53.30	1	5,409	0.02%
2018/07/20	0	0.00	10	53.90	53.70	-10	5,622	-0.18%
2018/07/19	2	54.50	2	54.15	53.70	0	5,615	0.00%
2018/07/18	1	54.90	2	54.45	55.00	-1	5,598	-0.02%
2018/07/17	1	53.40	1	52.50	52.50	0	5,448	0.00%
2018/07/06	10	51.70	2	51.40	51.70	8	5,681	0.14%
2018/07/04	2	51.30	0	0.00	50.60	2	5,784	0.03%
2018/07/03	0	0.00	3	54.50	52.80	-3	5,779	-0.05%
2018/07/02	1	56.80	0	0.00	56.60	1	5,676	0.02%
2018/06/28	2	56.10	1	56.50	55.80	1	6,004	0.02%
2018/06/26	2	55.80	0	0.00	56.00	2	6,129	0.03%
2018/06/20	1	58.00	0	0.00	56.90	1	6,973	0.01%
2018/06/19	3	59.47	0	0.00	59.00	3	7,225	0.04%
2018/06/13	3	59.90	3	59.80	59.90	0	7,333	0.00%
2018/06/11	0	0.00	0	60.10	59.60	0	7,387	0.00%
2018/06/08	3	60.70	3	60.20	60.20	0	7,373	0.00%
2018/06/07	5	61.16	13	61.01	59.70	-8	7,417	-0.11%
2018/06/01	1	58.40	1	58.80	58.50	0	7,200	0.00%
2018/05/30	0	0.00	1	58.60	58.50	-1	7,156	-0.01%
2018/05/28	1	58.60	0	0.00	58.60	1	7,133	0.01%
2018/05/23	0	0.00	1	57.70	57.20	-1	7,063	-0.01%
2018/05/18	1	58.40	0	0.00	58.30	1	7,084	0.01%
2018/05/17	2	60.45	6	60.52	59.50	-4	7,133	-0.06%
2018/05/16	2	58.90	2	58.95	58.40	0	6,987	0.00%
2018/05/15	2	58.40	10	57.50	57.80	-8	7,014	-0.11%
2018/05/14	10	56.70	0	0.00	56.80	10	7,104	0.14%
2018/05/11	10	56.80	0.4	56.70	56.40	9.6	7,124	0.13%
2018/05/10	1	56.40	0	0.00	56.50	1	7,105	0.01%
2018/05/09	5	57.00	0	0.00	56.40	5	7,127	0.07%
2018/05/08	4	58.88	2	57.90	57.50	2	7,379	0.03%
2018/05/07	1	56.20	0	0.00	56.70	1	7,288	0.01%
2018/05/04	1	58.90	3	58.70	58.50	-2	7,268	-0.03%
2018/05/03	2	58.10	8	58.45	58.10	-6	7,256	-0.08%
2018/05/02	7	59.29	0	0.00	58.40	7	7,308	0.10%
2018/04/30	3	57.17	3	58.67	60.50	0	7,271	0.00%
2018/04/27	1.3	56.79	0	0.00	55.00	1.3	7,150	0.02%
2018/04/26	5	60.28	0	0.00	57.40	5	7,033	0.07%
2018/04/25	2	60.70	1	60.50	60.70	1	6,981	0.01%
2018/04/24	2	60.00	0	0.00	60.00	2	7,009	0.03%
2018/04/23	1.1	61.44	0	0.00	61.20	1.1	7,046	0.02%
2018/04/18	2	61.45	5	61.50	61.80	-3	7,038	-0.04%
2018/04/17	6	62.13	9	61.37	61.80	-3	7,018	-0.04%
2018/04/16	3	62.10	3	62.60	62.10	0	6,974	0.00%
2018/04/13	2	63.60	0	0.00	63.00	2	6,967	0.03%
2018/04/12	2	63.95	0	0.00	63.60	2	7,059	0.03%
2018/04/11	1	63.60	1	64.30	63.70	0	7,116	0.00%
2018/04/10	3	66.00	5	65.72	64.50	-2	7,222	-0.03%
2018/04/09	2	68.40	4	67.23	66.50	-2	7,178	-0.03%
2018/04/03	6	67.02	3	67.20	67.60	3	7,098	0.04%
2018/04/02	3	68.67	1	69.80	67.30	2	7,089	0.03%
2018/03/31	2	68.10	5	68.12	68.10	-3	6,997	-0.04%
2018/03/30	1	66.90	0	0.00	66.30	1	6,861	0.01%
2018/03/29	1	67.10	0	0.00	66.30	1	6,865	0.01%
2018/03/28	4	67.27	3	67.20	66.20	1	6,917	0.01%
2018/03/27	5	67.56	7	65.69	67.00	-2	7,085	-0.03%
2018/03/26	3	63.53	0	0.00	63.00	3	6,669	0.04%
2018/03/23	2	64.00	2	64.10	63.90	0	6,718	0.00%
2018/03/22	14	68.77	5	67.30	66.00	9	6,790	0.13%
2018/03/21	0	0.00	5	65.38	67.60	-5	6,851	-0.07%
2018/03/19	3	62.40	0	0.00	62.40	3	6,891	0.04%
2018/03/16	0	0.00	1	62.60	62.30	-1	6,897	-0.01%
2018/03/13	2	63.10	0	0.00	63.00	2	6,827	0.03%
2018/03/09	0	0.00	6	61.18	61.10	-6	6,828	-0.09%
2018/03/06	3	60.60	0	0.00	60.50	3	6,860	0.04%
2018/03/05	5	61.20	0	0.00	60.50	5	6,887	0.07%
2018/03/02	0	0.00	1	61.00	61.00	-1	6,868	-0.01%
2018/03/01	0	0.00	1	61.30	61.40	-1	6,871	-0.01%
2018/02/27	1	63.30	0	0.00	61.00	1	6,895	0.01%
2018/02/22	0	0.00	1	62.00	62.00	-1	7,022	-0.01%
2018/02/08	1	62.60	0	0.00	62.10	1	6,923	0.01%
2018/02/07	1	63.90	1	63.50	63.50	0	6,972	0.00%
2018/02/06	6	62.02	0	0.00	62.30	6	6,922	0.09%
2018/02/05	2	68.80	10	68.69	68.60	-8	6,841	-0.12%
2018/01/31	3	71.67	0	0.00	71.00	3	6,891	0.04%
2018/01/30	0	0.00	2	70.90	71.40	-2	6,613	-0.03%
2018/01/29	1	70.40	0	0.00	70.20	1	6,547	0.02%
2018/01/25	12	69.16	1	69.00	68.60	11	6,529	0.17%
2018/01/24	1	69.40	2	69.35	69.20	-1	6,512	-0.02%
2018/01/23	2	70.20	1	70.20	69.50	1	6,482	0.02%
2018/01/18	2	72.00	0	0.00	72.00	2	6,477	0.03%
2018/01/17	1	72.70	1	73.20	73.00	0	6,488	0.00%
2018/01/16	1	71.90	3	72.87	72.60	-2	6,478	-0.03%
2018/01/11	0	0.00	1	70.60	70.20	-1	6,582	-0.02%
2018/01/10	3	71.77	5	70.98	70.80	-2	6,671	-0.03%
2018/01/09	1	72.90	0	0.00	72.30	1	6,799	0.01%
2018/01/08	2	72.30	3	73.13	72.00	-1	6,845	-0.01%
2018/01/05	10	75.70	1	75.90	75.20	9	6,877	0.13%
2018/01/04	6	76.10	2	74.90	75.60	4	6,877	0.06%
2018/01/03	0	0.00	6	74.20	74.20	-6	6,916	-0.09%
2018/01/02	0	0.00	4	74.20	73.90	-4	6,985	-0.06%