宏達電 (2498)-元大-新店中正券商分點個股進出

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－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/11/21	0	43.20	1	43.05	43.05	-1	8,338	-0.01%
2024/11/20	4	42.95	0	0.00	42.95	4	8,400	0.05%
2024/11/19	6	43.32	0	0.00	43.30	6	8,411	0.07%
2024/11/18	10	42.78	0	0.00	42.85	10	8,411	0.12%
2024/11/15	7	43.85	0	0.00	42.95	7	8,400	0.08%
2024/11/14	0	0.00	10	42.55	42.50	-10	8,377	-0.12%
2024/11/13	5	44.75	5	44.45	43.90	0	8,331	0.00%
2024/11/12	21	45.05	16	44.88	44.75	5	8,351	0.06%
2024/11/11	1	45.10	3.1	44.25	45.10	-2.1	8,344	-0.02%
2024/11/08	1.1	44.14	1	44.40	44.35	0.1	8,338	0.00%
2024/11/05	2	44.20	0	0.00	44.10	2	8,453	0.02%
2024/11/04	8	43.60	27	42.93	43.55	-19	8,560	-0.22%
2024/11/01	6	43.00	6	43.10	43.10	0	8,647	0.00%
2024/10/30	2	44.28	2	44.03	44.00	0	8,625	0.00%
2024/10/29	8.5	44.66	8	44.54	44.30	0.5	8,670	0.01%
2024/10/28	1	45.70	3	45.05	45.70	-2	8,623	-0.02%
2024/10/25	5	45.85	0	0.00	45.60	5	8,590	0.06%
2024/10/24	19	46.63	21	46.20	45.85	-2	8,579	-0.02%
2024/10/23	19.1	48.10	16	47.93	47.60	3.1	8,427	0.04%
2024/10/22	11	48.00	8	47.93	47.90	3	8,331	0.04%
2024/10/21	0.5	48.50	1	48.45	48.00	-0.5	8,363	-0.01%
2024/10/18	4	48.81	5	48.74	48.40	-1	8,356	-0.01%
2024/10/17	10	48.60	11	48.44	48.65	-1	8,247	-0.01%
2024/10/16	7	48.04	6	48.70	47.80	1	8,203	0.01%
2024/10/15	4	48.55	22	48.63	48.60	-18	8,126	-0.22%
2024/10/14	10	47.60	11.1	47.47	47.65	-1.1	8,029	-0.01%
2024/10/11	12	48.18	44	47.70	47.50	-32	8,014	-0.40%
2024/10/09	56	48.84	35	48.22	48.20	21	7,955	0.26%
2024/10/08	56	50.23	33	49.95	49.70	23	7,827	0.29%
2024/10/07	27.1	51.51	47.1	51.43	51.50	-20	7,596	-0.26%
2024/10/04	124.1	53.00	113.1	52.73	52.00	11.1	7,325	0.15%	大買/大賣/
2024/10/01	51	49.04	66	49.68	52.00	-15	6,000	-0.25%
2024/09/30	77	47.53	44	47.55	47.35	33	5,144	0.64%
2024/09/27	0	45.00	0	0.00	45.25	0	4,849	0.00%
2024/09/26	7	44.63	11	45.13	44.20	-4	4,852	-0.08%
2024/09/25	0	0.00	10	44.00	44.00	-10	4,798	-0.21%
2024/09/24	20	44.53	0	0.00	44.00	20	4,800	0.42%
2024/09/23	6	44.61	17	44.67	44.50	-11	4,824	-0.23%
2024/09/20	1	45.95	2	45.53	44.65	-1	4,885	-0.02%
2024/09/18	30	46.42	32	44.95	44.80	-2	5,096	-0.04%
2024/09/13	2	45.30	3	45.25	45.45	-1	5,934	-0.02%
2024/09/12	10	44.00	10	43.93	44.15	0	5,920	0.00%
2024/09/11	0	0.00	5	43.77	43.40	-5	5,950	-0.08%
2024/09/10	9	42.87	3	43.20	42.45	6	5,973	0.10%
2024/09/09	13	43.53	11	43.64	43.90	2	5,992	0.03%
2024/09/06	15	44.38	0	0.00	44.55	15	6,028	0.25%
2024/09/05	15	43.95	23	44.42	44.15	-8	6,108	-0.13%
2024/09/04	10	42.42	6	41.71	42.05	4	6,165	0.06%
2024/09/03	1	44.05	0	0.00	43.95	1	6,438	0.02%
2024/09/02	15	44.77	15	44.52	44.45	0	6,454	0.00%
2024/08/30	2	44.48	0	0.00	44.50	2	6,480	0.03%
2024/08/29	3	44.62	0	0.00	44.65	3	6,511	0.05%
2024/08/28	1	45.01	2	45.53	45.00	-1	6,511	-0.02%
2024/08/27	12	45.09	13	45.12	45.50	-1	6,648	-0.02%
2024/08/26	5	44.98	19	44.93	45.50	-14	6,654	-0.21%
2024/08/23	25	43.97	17	43.75	43.95	8	6,633	0.12%
2024/08/22	19	44.09	30	44.05	44.30	-11	6,625	-0.17%
2024/08/21	2	43.13	10	43.06	42.95	-8	6,599	-0.12%
2024/08/20	23	42.58	57	42.61	42.70	-34	6,590	-0.52%
2024/08/16	7	41.80	8	41.98	42.10	-1	6,599	-0.02%
2024/08/15	1	41.30	1	41.55	41.25	0	6,589	0.00%
2024/08/14	2	40.78	3.1	40.72	40.80	-1	6,580	-0.02%
2024/08/13	10	39.35	11	39.57	39.75	-1	6,536	-0.02%
2024/08/12	2	39.53	2	39.78	39.50	0	6,531	0.00%
2024/08/09	2	39.83	3.2	40.14	38.75	-1.2	6,522	-0.02%
2024/08/08	2	39.08	2	39.40	39.05	0	6,439	0.00%
2024/08/07	4	38.91	7.2	39.29	39.45	-3.2	6,441	-0.05%
2024/08/06	2.8	37.83	5	37.20	37.80	-2.2	6,471	-0.03%
2024/08/05	14.2	40.74	10	40.38	38.70	4.2	6,337	0.07%
2024/08/02	6	43.95	0	0.00	42.95	6	6,230	0.10%
2024/07/31	3	43.10	2	43.78	44.05	1	6,132	0.02%
2024/07/30	4	41.71	12	42.74	43.20	-8	6,085	-0.13%
2024/07/29	4	43.39	4	42.70	42.30	0	6,086	0.00%
2024/07/26	1	43.25	0	0.00	43.25	1	6,074	0.02%
2024/07/22	11	44.46	18	43.93	43.90	-7	6,083	-0.12%
2024/07/19	17	45.35	0	0.00	45.10	17	6,045	0.28%
2024/07/18	4	45.68	0	0.00	46.15	4	5,992	0.07%
2024/07/17	0	0.00	7	46.40	46.10	-7	5,951	-0.12%
2024/07/16	3	46.50	15	46.83	46.45	-12	5,984	-0.20%
2024/07/15	3.1	45.84	1	46.00	45.80	2.1	5,987	0.03%
2024/07/12	0	0.00	3	47.22	46.90	-3	5,959	-0.05%
2024/07/11	4.2	47.15	7	47.47	46.70	-2.9	5,934	-0.05%
2024/07/10	4	47.18	8	47.51	47.15	-4	5,978	-0.07%
2024/07/09	15	46.58	35	46.46	46.80	-20	5,931	-0.34%
2024/07/08	13	47.88	9	47.73	47.50	4	5,888	0.07%
2024/07/05	20	47.01	10	47.57	48.00	10	5,851	0.17%
2024/07/04	0	0.00	5	45.71	45.90	-5	5,656	-0.09%
2024/07/03	0	0.00	6	45.18	45.45	-6	5,681	-0.11%
2024/07/02	4	45.38	0	0.00	45.20	4	5,655	0.07%
2024/07/01	3	45.90	18	45.82	45.70	-15	5,620	-0.27%
2024/06/28	10	46.28	11	46.57	46.15	-1	5,614	-0.02%
2024/06/27	3	46.35	0	0.00	45.95	3	5,624	0.05%
2024/06/26	20	47.62	4	47.40	46.60	16	5,580	0.29%
2024/06/25	6	47.88	1	47.80	47.55	5	5,513	0.09%
2024/06/24	74	48.77	16	48.80	47.50	58	5,451	1.06%
2024/06/21	68	48.93	52	49.33	49.25	16	5,313	0.30%
2024/06/20	10	47.54	40.1	46.80	48.05	-30.1	4,903	-0.61%
2024/06/19	1	45.85	3	45.68	45.40	-2	4,535	-0.04%
2024/06/18	14	46.02	18	45.74	45.70	-4	4,530	-0.09%
2024/06/17	1	45.55	11	46.22	46.05	-10	4,514	-0.22%
2024/06/14	1	45.60	1	45.30	45.20	0	4,460	0.00%
2024/06/13	33	45.95	7	45.20	45.20	26	4,407	0.59%
2024/06/12	10	45.30	7	45.36	45.65	3	4,312	0.07%
2024/06/11	6.1	45.60	4	45.40	45.40	2.1	4,227	0.05%
2024/06/07	17	45.54	16	46.48	46.15	1	4,145	0.02%
2024/06/06	0	0.00	6	43.39	42.85	-6	3,858	-0.16%
2024/06/03	0	44.30	2	44.40	44.00	-2	4,003	-0.05%
2024/05/31	0	0.00	2	44.60	43.60	-2	4,148	-0.05%
2024/05/29	0	0.00	2	43.95	43.30	-2	4,067	-0.05%
2024/05/28	1	43.30	3.1	43.30	43.40	-2.1	4,037	-0.05%
2024/05/27	0.1	43.00	3	43.10	43.30	-3	4,072	-0.07%
2024/05/24	0	0.00	1	41.90	42.05	-1	4,234	-0.02%
2024/05/23	2	42.83	2	42.80	42.50	0	4,241	0.00%
2024/05/22	4	43.70	6	43.66	43.50	-2	4,278	-0.05%
2024/05/20	3	43.30	1	43.20	43.40	2	4,363	0.05%
2024/05/17	0	0.00	2	42.90	43.20	-2	4,402	-0.05%
2024/05/16	0	42.75	8	43.11	43.25	-8	4,424	-0.18%
2024/05/15	3	42.55	9	42.82	42.60	-6	4,435	-0.14%
2024/05/14	0	0.00	2	42.40	42.25	-2	4,440	-0.05%
2024/05/13	4.1	42.20	2	42.33	42.00	2.1	4,541	0.05%
2024/05/10	8	40.68	4	41.29	41.60	4	4,543	0.09%
2024/05/08	5	41.71	11	42.00	42.45	-6	4,553	-0.13%
2024/05/07	4	41.75	0	0.00	42.00	4	4,588	0.09%
2024/05/03	4	43.10	0	0.00	42.85	4	4,605	0.09%
2024/05/02	1	43.25	1	42.60	42.65	0	4,628	0.00%
2024/04/30	2	42.75	2	42.95	42.65	0	4,710	0.00%
2024/04/29	4	43.01	6	43.22	43.40	-2	4,755	-0.04%
2024/04/26	2	42.00	7	42.09	42.05	-5	4,783	-0.10%
2024/04/25	3	41.63	4	41.75	41.70	-1	4,837	-0.02%
2024/04/24	1	42.60	0	0.00	42.40	1	4,880	0.02%
2024/04/23	2	42.25	4	41.93	42.15	-2	4,994	-0.04%
2024/04/19	5	42.05	0	0.00	41.45	5	5,086	0.10%
2024/04/18	3	42.38	3	43.10	43.25	0	5,124	0.00%
2024/04/17	8	43.02	4	43.05	42.80	4	5,293	0.08%
2024/04/16	4	43.90	1	43.35	42.90	3	5,669	0.05%
2024/04/15	10	45.46	2	46.60	45.15	8	6,724	0.12%
2024/04/12	5	45.97	19	46.13	46.05	-14	7,381	-0.19%
2024/04/11	31	45.69	1	45.60	45.55	30	7,361	0.41%
2024/04/10	3	46.57	1	46.85	46.40	2	7,393	0.03%
2024/04/09	3	46.58	0	0.00	46.65	3	7,483	0.04%
2024/04/08	0	47.19	1	47.10	47.45	-1	7,516	-0.01%
2024/04/03	0	0.00	2	47.00	47.20	-2	7,548	-0.03%
2024/04/02	2	48.00	0	0.00	47.50	2	7,602	0.03%
2024/04/01	1	48.10	0	0.00	48.25	1	7,772	0.01%
2024/03/29	1	47.90	0	0.00	47.20	1	7,874	0.01%
2024/03/27	2	47.60	2	47.75	47.65	0	8,601	0.00%
2024/03/26	2	47.43	2	48.10	47.85	0	8,590	0.00%
2024/03/25	1	49.15	2	48.83	48.00	-1	8,579	-0.01%
2024/03/22	1	47.30	9	47.15	47.45	-8	8,472	-0.09%
2024/03/21	0	0.00	4	46.88	47.05	-4	8,556	-0.05%
2024/03/20	0	0.00	4	45.90	46.00	-4	8,743	-0.05%
2024/03/19	1	45.40	1	45.75	45.65	0	9,139	0.00%
2024/03/18	2	45.55	0	0.00	45.80	2	9,152	0.02%
2024/03/15	0	0.00	1	45.30	45.15	-1	9,180	-0.01%
2024/03/14	12	45.78	4	46.03	45.50	8	9,179	0.09%
2024/03/13	2	46.10	13	46.15	45.90	-11	9,195	-0.12%
2024/03/12	3.1	46.32	10	46.87	47.25	-6.9	9,209	-0.08%
2024/03/11	11	46.11	4	46.20	46.20	7	9,198	0.08%
2024/03/08	9.1	46.07	8	46.27	45.90	1.1	9,224	0.01%
2024/03/07	4	47.12	11	47.21	47.00	-7	9,146	-0.08%
2024/03/06	27.1	47.63	4.1	47.49	47.10	23	9,092	0.25%
2024/03/04	0	49.30	0.1	49.49	49.20	-0.1	8,958	0.00%
2024/03/01	6	49.08	7	49.21	48.95	-1	8,982	-0.01%
2024/02/29	0	48.90	0	0.00	48.75	0	8,985	0.00%
2024/02/27	4.1	49.22	9	49.23	48.60	-4.9	9,009	-0.05%
2024/02/26	1	48.50	5	49.08	49.00	-4	8,870	-0.05%
2024/02/23	4	48.81	7	48.96	48.50	-3	8,971	-0.03%
2024/02/22	7	49.49	2.1	49.35	49.00	4.9	8,973	0.05%
2024/02/21	11	49.55	4	49.65	49.55	7	9,009	0.08%
2024/02/20	9	49.73	0	0.00	49.20	9	9,182	0.10%
2024/02/19	3	50.17	2	50.10	50.00	1	9,162	0.01%
2024/02/16	2	49.80	3	50.03	50.00	-1	9,254	-0.01%
2024/02/15	1	49.00	1.2	48.90	49.35	-0.2	9,323	0.00%
2024/02/05	1	49.05	5	50.00	49.05	-4	9,356	-0.04%
2024/02/02	0	51.00	1	50.40	50.00	-1	9,286	-0.01%
2024/02/01	1	50.50	5	50.18	50.70	-4	9,271	-0.04%
2024/01/31	4	49.40	2	49.93	49.10	2	9,321	0.02%
2024/01/30	3	49.62	0	0.00	49.50	3	9,409	0.03%
2024/01/26	0.1	50.40	5.5	50.45	50.00	-5.5	9,673	-0.06%
2024/01/25	0	50.80	4	50.80	50.50	-4	9,699	-0.04%
2024/01/24	3	52.20	1	52.60	51.40	2	9,681	0.02%
2024/01/23	2	51.45	0	0.00	51.70	2	9,628	0.02%
2024/01/22	0.5	51.30	0	0.00	51.50	0.5	9,589	0.01%
2024/01/19	5	50.16	2	49.80	50.30	3	9,606	0.03%
2024/01/18	5	49.99	1	50.30	50.40	4	9,580	0.04%
2024/01/17	3	49.52	0.2	50.30	49.15	2.8	9,534	0.03%
2024/01/15	3	51.47	3	51.70	51.30	0	9,357	0.00%
2024/01/12	4	52.15	4	51.85	51.60	0	9,351	0.00%
2024/01/11	5	52.32	5	52.22	52.10	0	9,297	0.00%
2024/01/10	11	52.57	17	52.36	52.20	-6	9,242	-0.06%
2024/01/09	17.2	54.48	36.2	54.70	54.70	-19	8,994	-0.21%
2024/01/08	11	53.41	19	52.72	52.90	-8	7,866	-0.10%
2024/01/05	2	49.33	1	48.90	48.90	1	7,192	0.01%
2024/01/04	11	48.96	0	0.00	48.65	11	7,219	0.15%
2024/01/03	11	49.65	6	49.44	49.40	5	7,236	0.07%
2024/01/02	4	51.23	3	51.73	50.70	1	7,178	0.01%
2023/12/29	2	51.30	2	51.60	51.30	0	7,236	0.00%
2023/12/28	14	52.16	3	52.00	51.60	11	7,246	0.15%
2023/12/27	4	52.47	4	52.73	52.10	0	7,194	0.00%
2023/12/26	2	51.80	1	51.40	51.50	1	7,015	0.01%
2023/12/25	9	52.86	11.4	53.80	52.00	-2.4	6,901	-0.03%
2023/12/22	5	51.08	7	51.24	51.20	-2	6,432	-0.03%
2023/12/21	0	49.17	0	0.00	49.15	0	6,176	0.00%
2023/12/20	1	49.05	6	49.48	49.55	-5	6,172	-0.08%
2023/12/19	5	48.76	6	48.53	48.65	-1	6,148	-0.02%
2023/12/18	8	49.29	0	0.00	49.25	8	6,148	0.13%
2023/12/15	9	50.32	3	50.43	50.80	6	6,065	0.10%
2023/12/14	6	51.61	5	51.18	52.00	1	5,873	0.02%
2023/12/13	7	48.34	8	48.38	48.30	-1	5,425	-0.02%
2023/12/12	6	48.53	4	48.26	48.30	2	5,435	0.04%
2023/12/11	2	48.93	0	0.00	48.70	2	5,466	0.04%
2023/12/08	1	49.00	0	0.00	48.85	1	5,475	0.02%
2023/12/07	4	49.32	3	48.55	48.40	1	5,460	0.02%
2023/12/06	0	49.20	2	49.10	48.90	-2	5,428	-0.04%
2023/12/04	0	0.00	6	50.17	49.75	-6	5,473	-0.11%
2023/12/01	3	49.50	0	0.00	49.45	3	5,453	0.06%
2023/11/30	0	50.10	20	50.30	50.20	-20	5,414	-0.37%
2023/11/29	1	49.70	0	0.00	49.65	1	5,370	0.02%
2023/11/28	0.4	49.80	0	0.00	50.00	0.4	5,348	0.01%
2023/11/22	6	49.84	4	50.05	50.00	2	5,226	0.04%
2023/11/21	2	49.45	28	49.23	49.30	-26	5,125	-0.51%
2023/11/20	3	49.25	5	49.22	49.15	-2	5,091	-0.04%
2023/11/17	4	49.28	3	49.85	49.45	1	5,037	0.02%
2023/11/15	2	48.10	5	48.01	48.00	-3	4,817	-0.06%
2023/11/13	2	46.75	1	46.90	46.75	1	4,668	0.02%
2023/11/10	0	46.28	0	0.00	45.90	0	4,645	0.00%
2023/11/09	1	46.75	1	46.35	46.30	0	4,668	0.00%
2023/11/08	0	47.23	0	0.00	47.40	0	4,731	0.00%
2023/11/07	0	0.00	5	46.00	46.05	-5	4,652	-0.11%
2023/11/06	3	47.82	1	48.00	48.10	2	4,602	0.04%
2023/11/03	5	47.86	4	47.94	47.40	1	4,549	0.02%
2023/11/02	1	45.90	1.6	45.53	45.85	-0.6	4,356	-0.01%
2023/11/01	3	44.18	3	44.72	44.75	0	4,470	0.00%
2023/10/31	5	45.64	4	45.15	44.10	1	4,598	0.02%
2023/10/27	1	46.95	8	46.00	46.00	-7	4,872	-0.14%
2023/10/26	0	45.90	0	0.00	45.15	0	4,880	0.00%
2023/10/25	7	46.26	6	46.59	46.60	1	4,945	0.02%
2023/10/24	0	0.00	1	45.40	45.70	-1	5,041	-0.02%
2023/10/23	8	45.67	8	45.34	45.30	0	5,087	0.00%
2023/10/20	0	45.00	1	44.80	45.70	-1	5,146	-0.02%
2023/10/19	4.3	45.68	4	45.88	45.85	0.3	5,182	0.01%
2023/10/18	2	46.08	1	46.35	46.60	1	5,274	0.02%
2023/10/17	35	49.91	30	50.14	48.10	5	5,172	0.10%
2023/10/16	6	49.45	5	49.14	49.05	1	5,121	0.02%
2023/10/13	1	49.50	0	0.00	50.10	1	5,240	0.02%
2023/10/12	1	49.95	0	0.00	50.30	1	5,366	0.02%
2023/10/11	0	0.00	1	49.25	49.25	-1	5,491	-0.02%
2023/10/06	2	49.80	5	49.96	49.65	-3	5,673	-0.05%
2023/10/05	4	48.73	4	50.15	50.30	0	6,014	0.00%
2023/10/04	3	47.47	3	48.13	47.45	0	6,175	0.00%
2023/10/03	2	49.15	3	49.12	48.75	-1	6,183	-0.02%
2023/10/02	1	48.75	7	49.02	49.10	-6	6,297	-0.10%
2023/09/28	10	48.59	9	48.10	48.10	1	6,410	0.02%
2023/09/27	1	48.60	6.2	48.59	48.60	-5.2	6,431	-0.08%
2023/09/26	16	49.16	17	48.66	48.65	-1	6,496	-0.02%
2023/09/25	2	49.70	4	49.53	49.45	-2	6,506	-0.03%
2023/09/22	0	0.00	1	49.40	49.65	-1	6,536	-0.02%
2023/09/21	7	48.71	7	48.46	48.45	0	6,600	0.00%
2023/09/20	1	49.45	0	0.00	49.20	1	6,605	0.02%
2023/09/19	11	49.84	11	49.56	49.45	0	6,662	0.00%
2023/09/18	14	50.41	14	50.50	50.50	0	6,695	0.00%
2023/09/15	4	50.60	4	50.65	50.40	0	6,888	0.00%
2023/09/14	1	50.90	5	50.74	50.90	-4	6,926	-0.06%
2023/09/13	15	49.78	7	49.46	49.50	8	6,999	0.11%
2023/09/12	3	49.48	3	49.83	49.80	0	7,080	0.00%
2023/09/11	5	50.11	6	49.61	49.30	-1	7,089	-0.01%
2023/09/08	1	50.30	0	0.00	50.10	1	7,114	0.01%
2023/09/07	2	51.65	1.9	51.88	51.00	0.1	7,133	0.00%
2023/09/06	0	0.00	12	52.30	51.80	-12	7,155	-0.17%
2023/09/05	3	53.00	15	52.98	53.00	-12	7,188	-0.17%
2023/09/04	5	52.70	5	52.40	52.70	0	7,287	0.00%
2023/09/01	5	52.10	11	52.35	52.10	-6	7,380	-0.08%
2023/08/31	0	0.00	19	52.98	52.80	-19	7,669	-0.25%
2023/08/30	0	0.00	3.2	52.39	52.50	-3.2	8,030	-0.04%
2023/08/28	0.2	51.00	0	0.00	50.40	0.2	8,214	0.00%
2023/08/25	0	0.00	0.2	51.10	51.10	-0.2	8,264	0.00%
2023/08/24	2	51.60	2	51.45	51.10	0	8,394	0.00%
2023/08/23	1.1	51.51	2	51.45	51.50	-1	8,696	-0.01%
2023/08/22	6	51.77	5	50.70	50.70	1	8,767	0.01%
2023/08/21	0	0.00	2	51.45	51.20	-2	8,833	-0.02%
2023/08/18	0	0.00	1	50.80	50.70	-1	8,856	-0.01%
2023/08/17	0	0.00	4	50.55	51.00	-4	8,893	-0.04%
2023/08/16	0	0.00	1	49.95	50.40	-1	8,956	-0.01%
2023/08/15	2	49.87	1	49.95	50.00	1	8,958	0.01%
2023/08/14	15	49.25	6	49.18	49.10	9	9,137	0.10%
2023/08/11	4	50.20	0	0.00	50.10	4	9,121	0.04%
2023/08/10	1	50.40	2	50.55	50.50	-1	9,128	-0.01%
2023/08/09	2	51.90	1	51.80	51.90	1	9,074	0.01%
2023/08/08	2.2	52.08	2	51.90	51.90	0.2	9,086	0.00%
2023/08/07	6	49.82	6	50.87	52.30	0	9,133	0.00%
2023/08/04	11	51.48	13	51.18	51.10	-2	9,024	-0.02%
2023/08/02	11.2	53.71	10	52.76	52.50	1.2	8,926	0.01%
2023/08/01	11	55.93	8	56.55	55.60	3	8,713	0.03%
2023/07/31	16	56.19	10	56.11	55.80	6	8,672	0.07%
2023/07/28	21	56.11	16	56.03	56.00	5	8,619	0.06%
2023/07/27	13	56.77	14	56.79	57.20	-1	8,602	-0.01%
2023/07/26	8	55.60	27	55.98	55.50	-19	8,529	-0.22%
2023/07/25	12	55.77	32	55.96	55.70	-20	8,563	-0.23%
2023/07/24	10	56.86	15	56.91	56.30	-5	8,609	-0.06%
2023/07/21	7	56.73	21.1	57.59	57.80	-14.1	8,621	-0.16%
2023/07/20	16	56.30	4	56.53	57.00	12	8,657	0.14%
2023/07/19	8	55.90	0	0.00	55.60	8	8,690	0.09%
2023/07/18	33.6	58.05	23	56.84	56.70	10.6	8,788	0.12%
2023/07/17	14	58.09	16	58.29	58.50	-2	8,914	-0.02%
2023/07/14	10	58.79	13	58.99	58.80	-3	8,991	-0.03%
2023/07/13	17	59.05	24	58.69	58.40	-7	8,953	-0.08%
2023/07/12	90	59.17	82	58.54	57.70	8	8,770	0.09%
2023/07/11	13	57.69	21	57.80	58.00	-8	8,506	-0.09%
2023/07/10	3	55.57	6	56.00	55.30	-3	8,312	-0.04%
2023/07/07	9	56.12	3	56.13	55.90	6	8,305	0.07%
2023/07/06	3	57.70	5	57.34	56.80	-2	8,385	-0.02%
2023/07/05	11	57.41	12	56.90	56.80	-1	8,668	-0.01%
2023/07/04	1	56.70	5	56.96	57.20	-4	9,133	-0.04%
2023/07/03	17	57.73	7	57.61	57.10	10	9,220	0.11%
2023/06/30	1	56.80	0	0.00	57.10	1	9,320	0.01%
2023/06/29	8	57.71	6	57.43	57.00	2	9,382	0.02%
2023/06/28	3.1	56.46	2	56.65	56.40	1.1	9,417	0.01%
2023/06/27	4	56.90	5	56.84	56.40	-1	9,657	-0.01%
2023/06/26	15	57.45	1	57.70	57.40	14	9,898	0.14%
2023/06/21	5	58.42	14	58.35	58.70	-9	10,018	-0.09%
2023/06/20	5	58.72	9	59.02	58.70	-4	9,944	-0.04%
2023/06/19	25	59.61	3	59.50	58.90	22	10,023	0.22%
2023/06/16	2	60.65	6	60.82	60.50	-4	10,044	-0.04%
2023/06/15	0	0.00	2.2	60.32	60.20	-2.2	10,095	-0.02%
2023/06/14	6	60.80	1	60.40	60.20	5	10,260	0.05%
2023/06/13	2	60.90	1	61.10	61.00	1	10,510	0.01%
2023/06/12	2	60.05	1	60.40	60.20	1	10,964	0.01%
2023/06/09	1	60.70	10	61.16	60.40	-9	11,189	-0.08%
2023/06/08	5	61.12	3	60.77	60.40	2	11,507	0.02%
2023/06/07	38	61.66	11	61.98	62.00	27	11,855	0.23%
2023/06/06	16	61.67	6	61.20	61.00	10	12,463	0.08%
2023/06/05	8.6	64.08	13	64.58	63.60	-4.4	12,483	-0.04%
2023/06/02	8	62.95	9	62.88	62.90	-1	12,292	-0.01%
2023/06/01	14	62.36	13	62.38	62.40	1	12,408	0.01%
2023/05/31	4	61.88	6	62.17	61.80	-2	12,681	-0.02%
2023/05/30	19	61.53	17	61.80	61.80	2	13,018	0.02%
2023/05/29	7	61.70	32	60.77	61.50	-25	13,433	-0.19%
2023/05/26	9	58.82	9	58.93	58.40	0	13,751	0.00%
2023/05/25	14.1	60.20	15	60.11	59.40	-1	14,297	-0.01%
2023/05/24	4	59.60	0	0.00	59.60	4	14,541	0.03%
2023/05/23	9	59.91	6	60.48	60.10	3	15,234	0.02%
2023/05/22	0	0.00	9	60.08	60.30	-9	15,543	-0.06%
2023/05/19	3	58.80	7	59.04	59.00	-4	15,668	-0.03%
2023/05/18	16	59.71	8	59.63	58.90	8	15,860	0.05%
2023/05/17	2	58.25	5	58.14	58.40	-3	16,248	-0.02%
2023/05/16	0	0.00	5	57.50	57.60	-5	16,400	-0.03%
2023/05/15	1	56.60	1	57.00	56.60	0	16,607	0.00%
2023/05/12	1	56.70	1	57.00	57.20	0	17,142	0.00%
2023/05/11	2	57.45	3	57.77	56.00	-1	17,695	-0.01%
2023/05/10	1	57.30	1	56.80	57.50	0	18,116	0.00%
2023/05/09	3	56.60	3	56.53	56.80	0	18,824	0.00%
2023/05/08	3	57.63	7	57.63	57.40	-4	19,949	-0.02%
2023/05/05	2	57.05	2	57.25	57.30	0	21,816	0.00%
2023/05/03	3	56.53	1	56.60	56.50	2	22,607	0.01%
2023/05/02	0	0.00	5	57.42	57.50	-5	22,964	-0.02%
2023/04/28	3	56.93	4	57.25	56.70	-1	23,193	0.00%
2023/04/27	13	56.06	12	56.50	56.20	1	23,205	0.00%
2023/04/26	0	0.00	2	55.60	56.50	-2	23,243	-0.01%
2023/04/25	3	56.50	5	55.90	55.90	-2	23,544	-0.01%
2023/04/24	3	58.53	1	58.50	58.00	2	23,797	0.01%
2023/04/21	8	58.46	32	58.73	58.10	-24	23,910	-0.10%
2023/04/20	14	60.48	3	60.87	59.60	11	23,913	0.05%
2023/04/19	16	62.30	0	0.00	61.70	16	23,949	0.07%
2023/04/18	9	64.46	3	64.80	63.30	6	24,001	0.02%
2023/04/17	2	64.65	15	64.86	64.60	-13	24,530	-0.05%
2023/04/14	17	63.96	5	64.26	64.30	12	24,969	0.05%
2023/04/13	6	64.25	4	64.65	63.70	2	25,245	0.01%
2023/04/12	3	64.60	10	64.85	64.70	-7	25,380	-0.03%
2023/04/11	12	64.77	12	65.10	64.30	0	25,460	0.00%
2023/04/10	14	64.59	32	65.09	65.20	-18	25,447	-0.07%
2023/04/07	15	64.47	17	65.04	64.10	-2	25,252	-0.01%
2023/04/06	1	63.30	10	63.40	63.60	-9	24,885	-0.04%
2023/03/31	1	62.60	7.1	62.38	62.60	-6.1	24,950	-0.02%
2023/03/30	2	61.80	0	0.00	62.00	2	25,029	0.01%
2023/03/29	1	61.80	5	61.52	61.60	-4	25,176	-0.02%
2023/03/28	21.1	62.87	19	61.84	61.70	2.1	25,355	0.01%
2023/03/27	16	64.39	17	63.90	63.60	-1	25,215	0.00%
2023/03/24	14	63.63	18	63.39	63.00	-4	25,157	-0.02%
2023/03/23	15	63.14	11.2	63.13	63.10	3.8	25,160	0.02%
2023/03/22	10	63.00	20	63.20	63.30	-10	25,290	-0.04%
2023/03/21	8	63.39	2	63.40	62.70	6	25,422	0.02%
2023/03/20	6	62.80	25	62.94	63.20	-19	25,545	-0.07%
2023/03/17	7	61.73	11	62.04	62.20	-4	25,901	-0.02%
2023/03/16	16.1	61.57	0	0.00	61.10	16.1	26,237	0.06%
2023/03/15	13.1	63.48	16	63.61	63.00	-2.9	26,537	-0.01%
2023/03/14	37	63.25	18.2	63.38	62.50	18.8	26,978	0.07%
2023/03/13	10.1	61.32	11	62.27	62.60	-0.9	27,719	0.00%
2023/03/10	18.1	62.56	1	62.60	62.60	17.1	28,235	0.06%
2023/03/09	28.1	65.30	38.1	65.55	64.40	-10	29,472	-0.03%
2023/03/08	21.1	63.82	10	63.97	63.40	11.1	29,774	0.04%
2023/03/07	7	65.13	13	65.35	64.90	-6	29,637	-0.02%
2023/03/06	10	64.22	14	64.80	64.80	-4	29,643	-0.01%
2023/03/03	15	64.35	11	64.21	63.60	4	29,568	0.01%
2023/03/02	32.2	65.19	8	64.90	64.80	24.2	29,462	0.08%
2023/03/01	32	66.82	20	67.17	66.10	12	29,189	0.04%
2023/02/24	25	66.58	30	66.83	65.40	-5	28,773	-0.02%
2023/02/23	33	66.56	36	66.70	66.70	-3	28,439	-0.01%
2023/02/22	18	65.17	10	65.25	64.60	8	28,059	0.03%
2023/02/21	37	67.40	37	67.38	66.70	0	27,948	0.00%
2023/02/20	9	66.61	9	66.89	66.90	0	27,536	0.00%
2023/02/17	7	65.67	6	65.87	65.80	1	27,439	0.00%
2023/02/16	10	65.19	8	65.48	65.60	2	27,622	0.01%
2023/02/15	18.2	63.59	40.2	64.25	64.50	-22	27,729	-0.08%
2023/02/14	4	66.05	3	66.03	65.50	1	27,359	0.00%
2023/02/13	7	65.77	2	66.00	65.20	5	27,496	0.02%
2023/02/10	15	66.37	18	65.83	65.50	-3	27,637	-0.01%
2023/02/09	24.1	66.92	19	67.20	67.70	5.1	27,428	0.02%
2023/02/08	10	66.59	9	66.67	66.30	1	27,527	0.00%
2023/02/07	18.2	66.68	14	66.36	66.10	4.3	27,519	0.02%
2023/02/06	24.1	67.43	50.3	67.45	68.70	-26.3	27,040	-0.10%
2023/02/03	81	67.34	67	67.78	65.10	14	26,040	0.05%
2023/02/02	2	65.80	13	66.43	66.90	-11	24,490	-0.04%
2023/02/01	7	60.76	11	60.89	60.90	-4	24,173	-0.02%
2023/01/31	5	60.58	7	60.54	60.80	-2	24,234	-0.01%
2023/01/30	3	58.53	12	58.97	59.50	-9	24,065	-0.04%
2023/01/17	1	57.20	0	0.00	57.20	1	24,033	0.00%
2023/01/16	2	57.40	3.1	57.47	57.20	-1.1	24,166	0.00%
2023/01/13	33	58.38	10	58.04	57.30	23	24,282	0.09%
2023/01/12	27.1	59.76	26	60.12	59.50	1.1	24,235	0.00%
2023/01/11	11	59.15	3	59.27	59.00	8	24,121	0.03%
2023/01/10	0	0.00	6.1	58.80	58.80	-6.1	24,312	-0.02%
2023/01/09	2.1	59.45	7	59.53	58.70	-5	24,559	-0.02%
2023/01/06	14	58.91	6.1	58.93	58.50	8	24,854	0.03%
2023/01/05	10	59.57	13	59.92	58.70	-3	25,296	-0.01%
2023/01/04	7.1	58.94	8	59.10	58.80	-1	25,241	0.00%
2023/01/03	12.1	57.54	24	57.25	58.10	-12	25,223	-0.05%
2022/12/30	22	56.24	20	56.55	55.70	2	25,198	0.01%
2022/12/29	4	55.40	5	55.56	55.70	-1	25,355	0.00%
2022/12/28	12	56.44	11.2	56.50	55.70	0.9	25,989	0.00%
2022/12/27	10	56.80	15	56.73	57.10	-5	26,174	-0.02%
2022/12/26	7	55.69	5	55.66	55.70	2	26,380	0.01%
2022/12/23	13	55.13	5	55.06	55.00	8	26,855	0.03%
2022/12/22	2	56.20	3	56.17	55.40	-1	27,133	0.00%
2022/12/21	6	55.00	9	55.34	55.80	-3	27,737	-0.01%
2022/12/20	5	55.98	19	54.61	54.40	-14	28,192	-0.05%
2022/12/19	9	56.70	5	56.90	56.40	4	28,938	0.01%
2022/12/16	5	57.86	2	57.70	57.20	3	29,573	0.01%
2022/12/15	4.1	58.29	4	58.73	58.20	0.1	30,474	0.00%
2022/12/14	15	58.25	9	58.09	58.40	6	31,185	0.02%
2022/12/13	7.7	59.21	7	59.21	58.40	0.7	31,538	0.00%
2022/12/12	10.1	59.31	9	59.54	58.90	1.1	31,888	0.00%
2022/12/09	10	59.73	6	59.70	59.40	4	31,984	0.01%
2022/12/08	15	58.98	44	59.31	59.90	-29	31,994	-0.09%
2022/12/07	16	59.19	9	59.88	58.00	7	32,125	0.02%
2022/12/06	56	61.00	44	61.30	59.90	12	32,225	0.04%
2022/12/05	37	61.01	20	60.91	60.40	17	32,529	0.05%
2022/12/02	38	58.02	46	58.80	59.10	-8	31,931	-0.03%
2022/12/01	70	59.44	60	58.63	57.80	10	31,833	0.03%
2022/11/30	12	54.53	21	56.40	57.60	-9	31,310	-0.03%
2022/11/29	3	51.20	6	51.87	52.40	-3	31,608	-0.01%
2022/11/28	18	51.83	3	51.70	51.50	15	33,714	0.04%
2022/11/25	3.1	53.50	2	52.80	52.70	1.1	34,360	0.00%
2022/11/24	9	53.32	12	53.45	53.40	-3	35,383	-0.01%
2022/11/23	7	52.71	1	52.40	52.40	6	35,608	0.02%
2022/11/22	5	52.80	5	53.10	52.80	0	35,980	0.00%
2022/11/21	10	53.58	20	54.09	52.80	-10	37,064	-0.03%
2022/11/18	3	53.77	4	53.98	53.40	-1	37,282	0.00%
2022/11/17	13	54.97	4	55.00	54.70	9	38,061	0.02%
2022/11/16	14	54.54	14	54.73	54.50	0	38,499	0.00%
2022/11/15	4	54.13	5	54.08	54.30	-1	38,967	0.00%
2022/11/14	6	53.68	33	54.16	54.30	-27	39,829	-0.07%
2022/11/11	31	53.61	12	54.06	52.40	19	40,889	0.05%
2022/11/10	17	52.82	10	53.01	52.70	7	41,712	0.02%
2022/11/09	18	53.01	18	53.13	53.40	0	42,307	0.00%
2022/11/08	44	53.63	41	52.15	51.80	3	43,100	0.01%
2022/11/07	2	53.20	2	53.10	52.50	0	43,801	0.00%
2022/11/04	17	53.42	22	53.68	53.50	-5	44,700	-0.01%
2022/11/03	20	52.49	10	51.76	52.70	10	44,986	0.02%
2022/11/02	2	50.65	1	50.50	50.50	1	45,218	0.00%
2022/11/01	2	50.50	2	50.80	50.90	0	46,009	0.00%
2022/10/31	7	50.39	13	49.94	50.50	-6	46,929	-0.01%
2022/10/28	6	49.08	1	48.50	48.30	5	48,686	0.01%
2022/10/27	5	49.34	36	49.36	50.30	-31	49,722	-0.06%
2022/10/26	9	48.58	4	49.39	48.40	5	50,392	0.01%
2022/10/25	23	49.51	7	49.08	49.05	16	51,129	0.03%
2022/10/24	5	50.11	15	50.30	49.65	-10	52,478	-0.02%
2022/10/21	8.2	50.15	2	49.55	49.25	6.2	54,504	0.01%
2022/10/20	10	50.76	5	51.08	51.00	5	55,537	0.01%
2022/10/19	8	52.30	3	52.10	51.70	5	56,959	0.01%
2022/10/18	5	52.66	8	52.53	52.00	-3	58,860	-0.01%
2022/10/17	4	50.95	4	51.03	52.50	0	62,994	0.00%
2022/10/14	17	51.66	41	52.01	51.70	-24	65,525	-0.04%
2022/10/13	17	49.84	20	49.77	49.05	-3	66,365	0.00%
2022/10/12	5	51.04	9	51.64	53.00	-4	66,666	-0.01%
2022/10/11	76	52.35	52	51.63	51.60	24	67,341	0.04%
2022/10/07	13	56.05	15	56.55	55.90	-2	67,859	0.00%
2022/10/06	21	55.30	9	55.99	56.50	12	69,128	0.02%
2022/10/05	12	56.79	22	56.40	55.00	-10	70,843	-0.01%
2022/10/04	7	55.91	10	55.94	55.90	-3	71,871	0.00%
2022/10/03	5	53.88	6	54.25	54.30	-1	72,857	0.00%
2022/09/30	5	51.48	8	52.79	54.80	-3	75,063	0.00%
2022/09/29	5	53.34	4	53.63	53.30	1	77,665	0.00%
2022/09/28	24	54.41	59	53.62	52.00	-35	81,115	-0.04%
2022/09/27	46.3	55.85	22	56.06	56.60	24.3	82,606	0.03%
2022/09/26	26.2	58.45	41	58.12	56.00	-14.8	83,725	-0.02%
2022/09/23	14.1	61.70	24	62.32	60.80	-9.9	84,788	-0.01%
2022/09/22	76.1	63.42	31	63.88	62.70	45.1	85,208	0.05%
2022/09/21	47	63.24	71	63.66	64.50	-24	85,680	-0.03%
2022/09/20	15	62.59	34	62.71	62.80	-19	87,623	-0.02%
2022/09/19	44	61.75	29	61.73	61.30	15	87,693	0.02%
2022/09/16	27	61.39	21	61.74	61.20	6	87,845	0.01%
2022/09/15	53	62.15	40	62.22	61.30	13	88,657	0.01%
2022/09/14	40	61.29	27	60.72	62.60	13	89,958	0.01%
2022/09/13	26	62.86	6	62.80	62.20	20	89,566	0.02%
2022/09/12	64	63.24	65	63.75	63.30	-1	89,038	0.00%
2022/09/08	9	61.08	7	60.99	60.80	2	88,042	0.00%
2022/09/07	26	60.17	10	60.28	60.40	16	87,776	0.02%
2022/09/06	31	62.61	25	62.14	60.10	6	87,085	0.01%
2022/09/05	64	63.86	52	63.83	63.40	12	86,076	0.01%
2022/09/02	32	61.17	102	63.94	63.90	-70	84,883	-0.08%	大賣/
2022/09/01	73	61.40	31	61.25	60.20	42	82,647	0.05%
2022/08/31	21	61.35	36	61.77	62.30	-15	81,807	-0.02%
2022/08/30	10	59.67	12	59.43	59.10	-2	80,656	0.00%
2022/08/29	20	58.79	12	58.81	58.70	8	80,251	0.01%
2022/08/26	81	62.37	89	62.20	61.60	-8	79,833	-0.01%
2022/08/25	7	60.83	15	60.92	61.00	-8	78,831	-0.01%
2022/08/24	46	59.36	27	59.66	59.50	19	78,464	0.02%
2022/08/23	23	60.63	20.5	60.44	60.20	2.5	77,650	0.00%
2022/08/22	32	62.32	44.5	61.92	61.00	-12.5	77,073	-0.02%
2022/08/19	42	64.86	28	64.91	63.90	14	76,527	0.02%
2022/08/18	91.4	65.50	75.1	64.73	64.20	16.3	75,462	0.02%
2022/08/17	26	64.39	74.2	64.71	65.50	-48.2	74,055	-0.07%
2022/08/16	13	63.86	14	64.34	62.50	-1	72,978	0.00%
2022/08/15	61	61.78	73.3	62.33	64.50	-12.3	72,200	-0.02%
2022/08/12	60	63.97	37.8	63.79	63.20	22.2	71,105	0.03%
2022/08/11	44	63.37	36.5	63.76	63.80	7.5	70,103	0.01%
2022/08/10	21	60.97	36	61.18	62.00	-15	69,002	-0.02%
2022/08/09	24.3	59.53	28	59.89	59.70	-3.7	68,156	-0.01%
2022/08/08	29	59.14	18.1	59.76	60.40	10.9	67,502	0.02%
2022/08/05	15.3	59.67	37	60.29	62.00	-21.7	66,539	-0.03%
2022/08/04	68.3	60.48	96.5	59.45	58.30	-28.2	65,593	-0.04%
2022/08/03	48	65.37	53	64.21	63.30	-5	63,697	-0.01%
2022/08/02	64	64.54	74	64.50	64.30	-10	62,596	-0.02%
2022/08/01	16	65.79	13	65.92	65.80	3	61,911	0.00%
2022/07/29	91	65.69	93	65.80	65.10	-2	61,030	0.00%
2022/07/28	114	66.81	104.3	66.34	65.40	9.8	59,645	0.02%	大買/大賣/
2022/07/27	42.3	63.76	61	63.46	64.70	-18.7	57,530	-0.03%
2022/07/26	60.2	66.00	28	66.15	64.20	32.2	56,412	0.06%
2022/07/25	85.1	66.07	94	66.09	66.60	-8.9	55,233	-0.02%
2022/07/22	273	67.30	257	67.27	64.70	16	53,167	0.03%	大買/大賣/
2022/07/21	103	63.06	125	63.89	65.60	-22	48,899	-0.05%	大買/大賣/
2022/07/20	50	60.19	62	59.97	59.70	-12	46,099	-0.03%
2022/07/19	52	58.37	44	57.97	58.10	8	44,897	0.02%
2022/07/18	49	60.39	64.5	60.21	59.10	-15.5	44,100	-0.04%
2022/07/15	81.1	59.73	54	59.66	58.90	27.1	42,995	0.06%
2022/07/14	70.5	59.77	83	59.84	60.70	-12.5	42,083	-0.03%
2022/07/13	172	59.75	176	59.45	58.40	-4	40,525	-0.01%	大買/大賣/
2022/07/12	117	58.80	121	58.62	57.60	-4	38,521	-0.01%	大買/大賣/
2022/07/11	103	60.45	108	60.23	60.90	-5	36,860	-0.01%	大買/大賣/
2022/07/08	157	61.22	153	61.32	60.50	4	35,597	0.01%	大買/大賣/
2022/07/07	114	59.25	128.3	59.74	61.70	-14.3	33,181	-0.04%	大買/大賣/
2022/07/06	160.6	59.91	177	58.54	56.90	-16.5	30,092	-0.05%	大買/大賣/
2022/07/05	65	58.69	110	58.86	60.70	-45	26,355	-0.17%	大賣/
2022/07/04	104	52.03	93.1	52.10	55.20	11	24,146	0.05%	大買/
2022/07/01	178	50.46	138	50.56	50.20	40	22,541	0.18%	大買/大賣/
2022/06/30	92	49.29	65	49.07	48.90	27	20,532	0.13%
2022/06/29	126	53.64	49	53.78	52.00	77	19,418	0.40%	大買/
2022/06/28	150.3	58.96	128	58.12	57.70	22.3	17,930	0.12%	大買/大賣/
2022/06/27	8	57.14	50.1	57.40	57.80	-42.1	15,291	-0.27%
2022/06/24	24.1	50.98	49	51.39	52.60	-25	14,754	-0.17%
2022/06/23	51	48.67	34	48.78	47.90	17	14,113	0.12%
2022/06/22	88	48.44	61.1	48.25	49.70	26.9	13,272	0.20%
2022/06/21	9	44.56	10	44.34	46.30	-1	11,791	-0.01%
2022/06/20	12	42.32	1	43.45	42.10	11	11,763	0.09%
2022/06/17	7	43.96	7	44.49	44.00	0	11,742	0.00%
2022/06/16	5	46.23	2	47.55	45.05	3	11,870	0.03%
2022/06/15	2	45.85	2	45.98	45.75	0	11,921	0.00%
2022/06/13	3	45.77	2	45.65	45.60	1	12,401	0.01%
2022/06/10	5	47.40	0	0.00	47.40	5	12,611	0.04%
2022/06/09	0	0.00	1	48.25	48.20	-1	12,786	-0.01%
2022/06/08	1	48.05	2	48.83	48.05	-1	13,083	-0.01%
2022/06/06	1	49.15	1	49.75	49.00	0	13,971	0.00%
2022/06/02	2	49.38	3	50.05	49.25	-1	14,489	-0.01%
2022/06/01	2	49.90	3	49.55	49.55	-1	14,792	-0.01%
2022/05/31	6	49.03	1	48.55	50.00	5	15,290	0.03%
2022/05/30	1	48.24	2	47.98	48.15	-1	16,732	-0.01%
2022/05/27	5	47.56	10	47.56	47.05	-5	17,646	-0.03%
2022/05/26	3	46.27	3	46.30	45.90	0	17,706	0.00%
2022/05/25	8	45.95	9	46.00	46.00	-1	18,054	-0.01%
2022/05/24	2	46.45	2.5	46.04	45.95	-0.5	18,678	0.00%
2022/05/23	2	47.48	10	47.75	47.30	-8	18,733	-0.04%
2022/05/20	2	46.70	3.1	46.93	47.00	-1.1	19,058	-0.01%
2022/05/19	1	45.60	1	45.80	46.70	0	19,154	0.00%
2022/05/18	8	47.28	5	46.88	47.20	3	19,316	0.02%
2022/05/17	0	0.00	1	46.55	47.20	-1	19,454	-0.01%
2022/05/16	5	46.30	2	46.63	45.70	3	19,732	0.02%
2022/05/13	7	45.56	3	45.83	45.90	4	19,998	0.02%
2022/05/12	1	45.50	4	45.66	44.95	-3	20,310	-0.01%
2022/05/11	10	45.15	3	45.38	46.15	7	20,437	0.03%
2022/05/10	1	44.55	3	45.95	46.45	-2	20,644	-0.01%
2022/05/09	34.1	46.02	7	46.56	45.65	27.1	21,260	0.13%
2022/05/06	3	49.72	2	50.05	49.95	1	21,534	0.00%
2022/05/05	16	50.47	21	50.96	51.00	-5	22,316	-0.02%
2022/05/04	7	49.06	3	48.67	49.30	4	22,796	0.02%
2022/05/03	2	47.93	11	48.65	48.45	-9	23,723	-0.04%
2022/04/29	36	48.71	31	49.09	47.60	5	24,171	0.02%
2022/04/28	3	48.88	9	48.81	48.60	-6	24,509	-0.02%
2022/04/27	8	47.44	13	48.40	48.60	-5	24,884	-0.02%
2022/04/26	1	49.55	13	49.75	49.80	-12	25,059	-0.05%
2022/04/25	1	48.70	1	49.00	48.75	0	25,311	0.00%
2022/04/22	4	51.10	5	51.14	51.10	-1	25,912	0.00%
2022/04/21	1	52.30	3	51.70	53.00	-2	26,781	-0.01%
2022/04/20	0	0.00	2	53.90	53.10	-2	27,371	-0.01%
2022/04/19	5	53.86	4	54.03	53.20	1	28,103	0.00%
2022/04/18	4	53.50	5	53.66	53.20	-1	29,264	0.00%
2022/04/15	3	54.90	4	55.25	54.20	-1	29,725	0.00%
2022/04/14	0	0.00	1	56.20	56.10	-1	30,518	0.00%
2022/04/13	7	56.47	13	56.63	56.60	-6	31,079	-0.02%
2022/04/12	4	54.70	5	55.28	54.00	-1	31,573	0.00%
2022/04/11	4	54.78	2	55.80	54.00	2	32,647	0.01%
2022/04/08	1	56.10	14	56.26	56.70	-13	33,380	-0.04%
2022/04/07	14	57.56	6	56.18	55.70	8	33,765	0.02%
2022/04/06	1	58.70	0	0.00	58.80	1	34,281	0.00%
2022/04/01	3	58.40	0	0.00	60.00	3	35,009	0.01%
2022/03/31	1	60.30	0	0.00	59.20	1	35,554	0.00%
2022/03/30	1	61.60	4	60.85	60.30	-3	37,297	-0.01%
2022/03/29	3	59.63	0.1	59.80	59.80	2.9	38,605	0.01%
2022/03/28	0	0.00	1	58.60	59.70	-1	40,366	0.00%
2022/03/25	3	59.83	3	61.27	59.30	0	41,209	0.00%
2022/03/24	16	60.69	6	61.05	61.80	10	42,122	0.02%
2022/03/23	7	60.07	6	59.68	59.70	1	42,768	0.00%
2022/03/22	1	58.50	12	59.12	59.30	-11	43,683	-0.03%
2022/03/21	20	58.93	17.4	60.12	58.50	2.6	44,434	0.01%
2022/03/18	10	58.55	41	58.35	58.50	-31	44,939	-0.07%
2022/03/17	14	58.46	10	58.11	58.60	4	45,225	0.01%
2022/03/16	9	56.00	16	56.02	56.20	-7	45,677	-0.02%
2022/03/15	11.1	56.24	4.7	55.83	55.60	6.4	46,642	0.01%
2022/03/14	12	57.97	4.5	58.22	57.70	7.5	47,603	0.02%
2022/03/11	5.1	57.50	6.5	57.26	57.80	-1.5	49,421	0.00%
2022/03/10	12	57.86	17	58.34	58.10	-5	50,458	-0.01%
2022/03/09	16	56.46	18	56.08	56.10	-2	52,280	0.00%
2022/03/08	20	59.22	19	58.62	56.80	1	53,122	0.00%
2022/03/07	29	61.27	23	62.20	60.10	6	53,870	0.01%
2022/03/04	31	65.08	20.1	65.55	64.30	10.9	54,730	0.02%
2022/03/03	71	68.22	24	68.25	65.40	47	55,378	0.08%
2022/03/02	35	64.12	64.5	63.70	66.90	-29.5	55,289	-0.05%
2022/03/01	7	60.09	12	59.48	60.90	-5	56,108	-0.01%
2022/02/25	22	58.30	10	59.32	57.90	12	56,859	0.02%
2022/02/24	14.1	59.54	42	57.89	57.70	-27.9	58,297	-0.05%
2022/02/23	7	62.17	7	62.29	62.10	0	58,653	0.00%
2022/02/22	19.1	62.81	12.3	62.00	61.50	6.7	61,135	0.01%
2022/02/21	9.1	64.63	4	64.78	64.40	5.1	62,116	0.01%
2022/02/18	11	64.71	6	65.05	65.80	5	64,354	0.01%
2022/02/17	3	65.10	5.3	65.04	65.20	-2.3	66,364	0.00%
2022/02/16	6	64.95	16	64.88	64.40	-10	69,945	-0.01%
2022/02/15	12	64.12	11	63.89	63.00	1	72,472	0.00%
2022/02/14	16	64.44	17	64.49	63.90	-1	72,684	0.00%
2022/02/11	1	67.20	5	67.84	68.30	-4	72,541	-0.01%
2022/02/10	15	68.23	18	68.07	67.70	-3	72,614	0.00%
2022/02/09	29	68.43	26	69.19	67.90	3	72,466	0.00%
2022/02/08	21	66.26	32	66.41	66.90	-11	71,804	-0.02%
2022/02/07	51	63.64	61	64.20	67.00	-10	71,431	-0.01%
2022/01/26	38	63.73	45	63.98	63.80	-7	70,997	-0.01%
2022/01/25	53.8	65.17	92	63.49	62.60	-38.2	70,780	-0.05%
2022/01/24	43	67.71	32.1	67.58	67.00	10.9	70,115	0.02%
2022/01/21	29	69.10	34.3	69.37	69.10	-5.3	69,798	-0.01%
2022/01/20	27.1	69.26	26	69.43	69.20	1.1	69,315	0.00%
2022/01/19	58	69.14	2	69.30	69.90	56	69,702	0.08%
2022/01/18	10.1	70.63	7	71.00	70.50	3.1	70,003	0.00%
2022/01/17	12.1	71.08	10	71.56	70.60	2.1	72,127	0.00%
2022/01/14	28.3	68.33	49	68.39	69.00	-20.7	75,490	-0.03%
2022/01/13	15.5	71.37	13.7	71.49	71.00	1.8	76,728	0.00%
2022/01/12	27.1	72.39	25	72.57	72.00	2.1	76,617	0.00%
2022/01/11	30.6	75.26	39.3	73.59	72.30	-8.7	76,497	-0.01%
2022/01/10	34.1	78.49	62	77.93	79.60	-28	75,611	-0.04%
2022/01/07	35.6	79.39	29	79.18	78.00	6.6	75,101	0.01%
2022/01/06	9.2	80.98	17	81.50	82.00	-7.8	74,186	-0.01%
2022/01/05	51.4	82.51	43	82.26	81.60	8.4	73,565	0.01%
2022/01/04	78.1	86.38	71.1	85.80	84.60	7	72,904	0.01%
2022/01/03	42.1	86.70	50.1	86.23	86.00	-8.1	71,769	-0.01%
2021/12/30	8.1	84.70	9.1	84.63	84.80	-1	70,921	0.00%
2021/12/29	26.1	84.59	29.3	84.12	85.80	-3.2	70,467	0.00%
2021/12/28	25	84.34	24.1	85.78	83.00	0.9	69,792	0.00%
2021/12/27	14	86.49	23.1	86.79	85.60	-9.1	69,030	-0.01%
2021/12/24	108.1	87.97	63.1	87.65	86.40	45.1	68,493	0.07%	大買/
2021/12/23	22.1	86.24	93.4	85.96	87.10	-71.4	66,633	-0.11%
2021/12/22	106.1	86.10	94.2	85.90	83.80	11.9	65,222	0.02%	大買/
2021/12/21	60.6	83.66	61.1	83.80	83.00	-0.5	63,397	0.00%
2021/12/20	31.1	84.13	35.1	84.01	84.90	-4.1	62,609	-0.01%
2021/12/17	45	81.01	31	81.33	80.80	14	61,374	0.02%
2021/12/16	33.2	82.14	32	82.15	83.30	1.2	60,439	0.00%
2021/12/15	26	77.89	26	77.94	80.10	0	59,346	0.00%
2021/12/14	30	77.42	26.3	76.61	75.70	3.7	58,582	0.01%
2021/12/13	9.7	81.05	15	81.27	80.10	-5.3	57,890	-0.01%
2021/12/10	24	81.11	26	81.04	80.70	-2	57,413	0.00%
2021/12/09	64.2	82.90	63	82.82	81.30	1.2	56,784	0.00%
2021/12/08	41.1	84.38	50	84.41	81.30	-8.9	55,622	-0.02%
2021/12/07	138.4	87.33	137	86.11	84.00	1.4	54,330	0.00%	大買/大賣/
2021/12/06	65.3	85.03	44	85.48	86.10	21.3	52,273	0.04%
2021/12/03	112	85.32	127.1	85.37	85.20	-15.1	50,932	-0.03%	大買/大賣/
2021/12/02	77.1	82.55	47.9	82.77	80.20	29.3	48,676	0.06%
2021/12/01	44	79.64	77	81.04	83.40	-33	47,284	-0.07%
2021/11/30	83.4	80.94	47	80.20	77.50	36.4	45,911	0.08%
2021/11/29	40.4	75.55	65.1	74.74	78.00	-24.6	44,541	-0.06%
2021/11/26	59	79.16	53.5	78.72	77.80	5.5	43,241	0.01%
2021/11/25	91.1	82.85	94.3	82.83	81.00	-3.2	41,666	-0.01%
2021/11/24	49	79.60	165	79.22	79.40	-116	39,840	-0.29%	大賣/鉅額交易
2021/11/23	127.9	80.27	109.2	80.00	78.40	18.7	38,800	0.05%	大買/大賣/
2021/11/22	46	87.91	53	87.52	86.70	-7	36,977	-0.02%
2021/11/19	119	88.67	127.5	89.23	87.60	-8.5	35,950	-0.02%	大買/大賣/
2021/11/18	126	86.75	98.6	86.56	86.10	27.4	33,342	0.08%	大買/
2021/11/17	91.3	84.72	109	85.06	87.50	-17.7	31,980	-0.06%	大賣/
2021/11/16	123.2	87.48	172.1	86.28	82.10	-49	29,613	-0.17%	大買/大賣/
2021/11/15	259.8	93.57	143	91.82	90.90	116.8	27,416	0.43%	大買/大賣/鉅額交易
2021/11/12	108.2	87.25	108.3	88.15	90.90	-0.1	23,622	0.00%	大買/大賣/
2021/11/11	16.1	85.07	13	83.70	82.70	3.1	20,738	0.01%
2021/11/10	6	85.15	5	87.26	89.60	1	20,223	0.00%
2021/11/09	13	80.77	3	83.33	81.50	10	19,998	0.05%
2021/11/08	2	72.65	9	74.40	77.00	-7	19,674	-0.04%
2021/11/05	11	67.45	24.1	65.50	70.00	-13.1	19,478	-0.07%
2021/11/04	9.1	71.46	8	71.95	67.00	1.1	19,373	0.01%
2021/11/03	2	64.50	31	65.45	71.20	-29	19,313	-0.15%
2021/11/02	9	69.47	23.5	70.20	68.20	-14.5	18,997	-0.08%
2021/11/01	4	71.38	3	72.00	72.10	1	18,681	0.01%
2021/10/29	6.5	61.48	24.1	61.38	65.60	-17.6	18,466	-0.10%
2021/10/28	8.1	59.48	74	59.15	59.70	-65.9	18,452	-0.36%
2021/10/27	54.9	60.58	180	59.99	60.00	-125.2	18,184	-0.69%	大賣/鉅額交易
2021/10/26	26	54.12	111.2	55.49	58.30	-85.2	17,528	-0.49%	大賣/
2021/10/25	140.2	52.79	138	52.91	53.00	2.2	16,933	0.01%	大買/大賣/
2021/10/22	229.2	51.87	245.9	51.61	52.50	-16.7	14,480	-0.12%	大買/大賣/
2021/10/21	59.2	47.31	95	47.68	48.25	-35.8	10,349	-0.35%
2021/10/20	11	41.20	14	43.08	43.90	-3	8,083	-0.04%
2021/10/19	49	38.57	53	38.41	39.95	-4	7,487	-0.05%
2021/10/18	0	0.00	4	37.79	38.40	-4	6,797	-0.06%
2021/10/15	1	35.05	0	0.00	34.95	1	6,498	0.02%
2021/10/14	11	34.27	10	34.05	34.05	1	6,485	0.02%
2021/10/13	20	34.24	15	33.95	33.95	5	6,504	0.08%
2021/10/12	18	34.30	15	34.35	34.35	3	6,507	0.05%
2021/10/08	5	35.02	1	35.45	34.85	4	6,549	0.06%
2021/10/07	13	35.58	10	35.88	35.95	3	6,559	0.05%
2021/10/06	17	34.78	5	34.95	34.95	12	6,606	0.18%
2021/10/05	5	33.85	4	34.81	35.00	1	6,642	0.02%
2021/10/04	21	34.73	14	34.04	33.95	7	6,662	0.11%
2021/10/01	25	36.00	14	35.11	34.90	11	6,716	0.16%
2021/09/29	11	37.17	11	36.71	36.65	0	6,833	0.00%
2021/09/28	1	38.50	2	38.35	38.35	-1	6,804	-0.01%
2021/09/27	5	38.24	8	39.23	37.85	-3	6,787	-0.04%
2021/09/24	5	37.15	0	0.00	37.10	5	6,714	0.07%
2021/09/22	6	36.15	7	36.21	36.15	-1	6,928	-0.01%
2021/09/17	10	37.60	10	37.40	37.40	0	7,059	0.00%
2021/09/16	0	0.00	4	37.95	38.40	-4	6,981	-0.06%
2021/09/15	5	36.60	5	36.15	36.15	0	6,894	0.00%
2021/09/14	5	37.17	5	37.21	36.90	0	6,957	0.00%
2021/09/13	0	0.00	3	36.90	37.85	-3	6,938	-0.04%
2021/09/09	1	34.85	0	0.00	34.60	1	7,102	0.01%
2021/09/08	1	34.40	0	0.00	34.40	1	7,245	0.01%
2021/09/06	15	35.98	15	35.50	35.30	0	7,824	0.00%
2021/09/03	5	35.60	5	35.95	36.00	0	8,170	0.00%
2021/09/02	2	36.28	0	0.00	35.55	2	8,282	0.02%
2021/09/01	3	35.80	0	0.00	36.05	3	8,516	0.04%
2021/08/31	20	35.72	8	35.52	35.55	12	8,541	0.14%
2021/08/26	14	35.63	5	35.35	35.15	9	8,741	0.10%
2021/08/24	5	35.55	5	35.25	35.25	0	9,016	0.00%
2021/08/20	15	34.53	14	34.95	34.65	1	9,169	0.01%
2021/08/19	13	35.23	10	35.00	34.65	3	9,207	0.03%
2021/08/18	11	35.00	15	35.82	36.10	-4	9,247	-0.04%
2021/08/17	20	36.38	15	35.42	35.35	5	9,273	0.05%
2021/08/16	24	36.39	23	36.54	36.40	1	9,332	0.01%
2021/08/13	23	37.42	21	37.05	37.00	2	9,400	0.02%
2021/08/12	1	38.40	4	38.30	37.70	-3	9,542	-0.03%
2021/08/11	18	38.38	46	37.78	37.80	-28	9,679	-0.29%
2021/08/10	5	38.85	5	38.90	38.90	0	9,767	0.00%
2021/08/09	1	38.65	0	0.00	38.60	1	9,968	0.01%
2021/08/06	27	41.36	26	40.41	40.35	1	10,073	0.01%
2021/08/05	17	41.34	22	41.75	41.90	-5	10,230	-0.05%
2021/08/04	0	0.00	3	41.20	41.55	-3	10,568	-0.03%
2021/08/03	10	40.53	8	40.62	41.45	2	10,726	0.02%
2021/08/02	2	39.50	2	40.00	39.95	0	10,541	0.00%
2021/07/30	1	39.05	2	39.15	39.25	-1	10,549	-0.01%
2021/07/28	35	35.98	32	35.56	35.35	3	10,650	0.03%
2021/07/27	12	37.63	12	36.75	36.75	0	11,139	0.00%
2021/07/26	5	37.30	5	37.90	38.00	0	11,536	0.00%
2021/07/23	5	37.35	6	37.20	37.20	-1	11,968	-0.01%
2021/07/21	21	36.84	20	36.31	36.45	1	12,772	0.01%
2021/07/20	20	37.08	23	37.06	36.85	-3	13,624	-0.02%
2021/07/19	5	37.25	5	37.70	37.50	0	14,204	0.00%
2021/07/16	5	37.55	5	37.60	37.60	0	14,660	0.00%
2021/07/15	0	0.00	4	37.66	38.05	-4	15,033	-0.03%
2021/07/14	20	37.20	22	36.82	36.60	-2	15,345	-0.01%
2021/07/12	6	37.94	5	37.80	37.80	1	16,954	0.01%
2021/07/09	5	37.50	5	38.00	37.80	0	17,653	0.00%
2021/07/08	0	0.00	8	38.73	37.95	-8	17,835	-0.04%
2021/07/07	6	38.95	8	38.25	38.15	-2	18,004	-0.01%
2021/07/06	17	39.00	10	38.30	38.30	7	18,135	0.04%
2021/07/05	5	39.10	5	39.75	39.75	0	18,084	0.00%
2021/07/01	10	39.10	6	38.45	38.45	4	18,302	0.02%
2021/06/30	6	39.23	11	39.41	39.30	-5	18,294	-0.03%
2021/06/29	23	40.48	26	39.33	39.20	-3	18,468	-0.02%
2021/06/28	3	41.40	0	0.00	41.05	3	18,540	0.02%
2021/06/25	5	41.05	5	40.50	40.50	0	18,401	0.00%
2021/06/24	2	40.55	7	40.96	40.85	-5	18,544	-0.03%
2021/06/23	14	40.29	5	40.15	40.80	9	18,455	0.05%
2021/06/22	1	40.40	3	40.10	39.50	-2	18,352	-0.01%
2021/06/21	8	39.89	7.1	39.99	40.35	0.9	18,246	0.00%
2021/06/18	2	40.80	6	40.88	39.95	-4	18,080	-0.02%
2021/06/17	12	39.38	12	40.29	40.60	0	17,986	0.00%
2021/06/16	5	41.00	7	40.77	40.10	-2	17,926	-0.01%
2021/06/15	7	40.47	10	41.28	41.95	-3	17,718	-0.02%
2021/06/11	1	40.00	3	39.47	40.00	-2	17,336	-0.01%
2021/06/10	1	37.10	2	37.75	38.15	-1	17,007	-0.01%
2021/06/09	1	37.30	9	37.50	37.20	-8	16,904	-0.05%
2021/06/08	5	36.23	1	35.85	36.30	4	16,667	0.02%
2021/06/07	1	35.05	8	36.23	35.85	-7	16,735	-0.04%
2021/06/04	7	36.88	12	36.82	36.65	-5	16,664	-0.03%
2021/06/03	12	36.58	5	37.25	37.25	7	16,671	0.04%
2021/06/02	8	36.98	16	36.59	36.40	-8	16,689	-0.05%
2021/06/01	25.1	37.46	20	38.00	37.25	5.1	16,592	0.03%
2021/05/31	1	36.75	1	36.55	37.05	0	16,440	0.00%
2021/05/28	5	36.65	6	36.47	36.40	-1	16,429	-0.01%
2021/05/27	10	36.05	5	35.60	36.20	5	16,365	0.03%
2021/05/26	11	35.50	10	35.70	35.75	1	16,338	0.01%
2021/05/25	1	35.60	0	0.00	35.50	1	16,250	0.01%
2021/05/24	7	35.19	3	35.60	35.25	4	16,189	0.02%
2021/05/21	3	34.58	8	34.86	34.65	-5	16,131	-0.03%
2021/05/20	15	34.35	16	34.40	33.70	-1	16,144	-0.01%
2021/05/19	17	33.99	7	33.92	34.25	10	15,972	0.06%
2021/05/18	12	33.66	5	33.90	34.25	7	15,837	0.04%
2021/05/14	23	35.73	17	34.75	34.50	6	15,490	0.04%
2021/05/13	13	35.21	30	35.48	35.05	-17	15,242	-0.11%
2021/05/12	27	38.07	31	37.34	36.25	-4	14,940	-0.03%
2021/05/11	26	38.70	23	38.18	38.00	3	14,462	0.02%
2021/05/10	10	40.88	10	40.55	40.55	0	14,152	0.00%
2021/05/07	4	40.41	1	41.10	40.50	3	14,117	0.02%
2021/05/06	15	39.77	19	39.98	39.65	-4	13,953	-0.03%
2021/05/05	20	40.66	15	40.78	39.45	5	13,762	0.04%
2021/05/04	11	40.94	11	42.45	40.60	0	13,491	0.00%
2021/05/03	14	42.11	20.8	42.68	42.15	-6.8	12,947	-0.05%
2021/04/29	26.5	43.40	58	42.21	41.60	-31.5	12,558	-0.25%
2021/04/28	21	44.39	27.3	44.45	43.10	-6.3	12,112	-0.05%
2021/04/27	13.4	43.15	10	42.95	43.15	3.4	11,739	0.03%
2021/04/26	62	44.24	8	44.21	44.70	54	11,342	0.48%
2021/04/23	4	39.94	24.2	41.30	41.80	-20.2	10,462	-0.19%
2021/04/22	25	39.71	26	38.74	38.00	-1	9,884	-0.01%
2021/04/21	7	41.11	3.3	40.77	40.60	3.7	9,433	0.04%
2021/04/20	22.2	39.41	18	39.05	39.95	4.2	9,050	0.05%
2021/04/19	60.3	40.44	38.3	40.64	40.10	22	8,710	0.25%
2021/04/16	17.1	38.43	59	38.34	39.45	-41.9	7,903	-0.53%
2021/04/15	7	35.36	17	35.90	35.90	-10	7,040	-0.14%
2021/04/14	2	33.05	26	32.34	32.65	-24	6,352	-0.38%
2021/04/13	12	33.17	7	33.44	33.10	5	6,203	0.08%
2021/04/12	23.2	32.03	7	32.02	32.80	16.2	5,987	0.27%
2021/04/09	0	0.00	2	31.55	31.50	-2	5,789	-0.03%
2021/04/08	1	31.45	0	0.00	31.45	1	5,763	0.02%
2021/04/07	12	31.88	4	31.76	31.45	8	5,728	0.14%
2021/04/06	10	31.05	10	30.95	30.95	0	5,545	0.00%
2021/04/01	30	31.25	31.2	31.10	31.20	-1.2	5,507	-0.02%
2021/03/31	34	30.50	28	30.64	30.85	6	5,291	0.11%
2021/03/30	5	29.60	6	29.68	29.70	-1	5,047	-0.02%
2021/03/29	19	29.86	5.2	29.48	29.70	13.8	5,032	0.27%
2021/03/26	0	0.00	2	28.83	28.85	-2	4,899	-0.04%
2021/03/23	10	29.18	10	29.00	29.00	0	5,115	0.00%
2021/03/18	1	28.55	15	28.50	28.55	-14	5,078	-0.28%
2021/03/17	0	0.00	10	28.75	28.50	-10	5,164	-0.19%
2021/03/16	13	28.94	0	0.00	28.80	13	5,284	0.25%
2021/03/12	0	0.00	2	29.05	28.75	-2	5,570	-0.04%
2021/03/11	2	29.10	2	29.15	29.00	0	5,683	0.00%
2021/03/10	1	28.55	1	28.45	28.50	0	5,756	0.00%
2021/03/09	3	27.92	15	28.10	28.05	-12	5,996	-0.20%
2021/03/08	1	28.10	1	28.20	28.10	0	6,033	0.00%
2021/03/04	2	28.98	0	0.00	28.80	2	6,133	0.03%
2021/03/03	0	0.00	1	29.20	29.30	-1	6,148	-0.02%
2021/03/02	5	29.05	5	28.60	28.60	0	6,130	0.00%
2021/02/26	2	28.78	10	28.75	29.00	-8	6,252	-0.13%
2021/02/25	1	28.95	3	28.90	29.15	-2	6,251	-0.03%
2021/02/24	2.7	29.06	0	0.00	28.75	2.7	6,335	0.04%
2021/02/23	11	29.00	11	29.06	29.05	0	6,537	0.00%
2021/02/22	2	29.08	23.1	29.11	29.35	-21.1	6,546	-0.32%
2021/02/19	1	28.30	0	0.00	28.30	1	6,546	0.02%
2021/02/18	5	28.40	5	28.60	28.60	0	6,541	0.00%
2021/02/17	6	28.62	8	28.47	28.55	-2	6,536	-0.03%
2021/02/05	10	28.00	1	28.00	28.00	9	6,498	0.14%
2021/02/04	4	28.46	0	0.00	28.15	4	6,480	0.06%
2021/02/03	7	28.34	5	28.35	28.35	2	6,522	0.03%
2021/02/02	0	0.00	2	28.20	28.30	-2	6,595	-0.03%
2021/02/01	5	28.11	6	28.00	28.00	-1	6,638	-0.02%
2021/01/29	15	28.68	7	28.47	28.45	8	6,598	0.12%
2021/01/27	1	28.15	0	0.00	28.20	1	6,506	0.02%
2021/01/26	4	28.11	0	0.00	28.00	4	6,491	0.06%
2021/01/25	1	27.90	0	0.00	28.25	1	6,474	0.02%
2021/01/22	7	28.09	0	0.00	27.85	7	6,458	0.11%
2021/01/21	6	28.36	5	28.00	28.00	1	6,408	0.02%
2021/01/20	5	28.75	4	28.60	28.30	1	6,375	0.02%
2021/01/19	1	29.50	12	29.45	29.15	-11	6,314	-0.17%
2021/01/18	2	29.70	2	29.10	29.40	0	6,285	0.00%
2021/01/15	6	30.04	5	29.80	29.80	1	6,253	0.02%
2021/01/14	9	30.08	6	30.15	30.10	3	6,205	0.05%
2021/01/13	1	29.45	1	29.85	29.75	0	6,175	0.00%
2021/01/12	0	0.00	3	29.70	29.40	-3	6,141	-0.05%
2021/01/11	2	29.60	1	29.80	30.10	1	6,098	0.02%
2021/01/08	7	29.79	0	0.00	29.55	7	6,060	0.12%
2021/01/07	0	0.00	10	30.05	29.95	-10	5,996	-0.17%
2021/01/06	22	30.61	4	30.36	30.00	18	5,955	0.30%
2021/01/05	11	30.86	12	30.85	30.85	-1	5,853	-0.02%
2021/01/04	1	30.70	2	31.15	31.40	-1	5,805	-0.02%
2020/12/31	6	31.28	5	30.95	30.75	1	5,767	0.02%
2020/12/30	10	31.33	11	31.27	31.25	-1	5,816	-0.02%
2020/12/29	1	31.40	0	0.00	31.30	1	5,781	0.02%
2020/12/28	11	30.98	3	30.95	31.20	8	5,705	0.14%
2020/12/25	0	0.00	1	30.80	30.55	-1	5,630	-0.02%
2020/12/22	1	30.70	1	30.95	30.05	0	5,630	0.00%
2020/12/21	12	30.83	12	30.69	30.70	0	5,620	0.00%
2020/12/18	7	31.79	3	31.78	31.35	4	5,590	0.07%
2020/12/17	6	30.86	6	31.21	31.20	0	5,477	0.00%
2020/12/16	1	31.00	2	31.18	31.25	-1	5,463	-0.02%
2020/12/15	13	31.16	11	30.53	30.55	2	5,455	0.04%
2020/12/14	0	0.00	1	31.50	31.45	-1	5,418	-0.02%
2020/12/11	2	31.63	1	30.85	30.90	1	5,397	0.02%
2020/12/10	14	32.18	2	32.43	31.60	12	5,361	0.22%
2020/12/09	3	32.23	6	32.26	32.45	-3	5,222	-0.06%
2020/12/08	6	32.20	1	32.25	31.80	5	5,085	0.10%
2020/12/07	5	31.55	2	31.53	31.70	3	5,005	0.06%
2020/12/04	1	31.55	0	0.00	31.30	1	4,944	0.02%
2020/12/03	1	32.00	3	32.17	32.05	-2	4,829	-0.04%
2020/12/02	1	31.60	1	31.40	31.50	0	4,736	0.00%
2020/12/01	1	31.50	1	31.70	31.30	0	4,723	0.00%
2020/11/30	0	0.00	1	31.20	31.30	-1	4,715	-0.02%
2020/11/27	1	30.90	3	31.15	31.00	-2	4,718	-0.04%
2020/11/26	1	30.75	0	0.00	30.95	1	4,708	0.02%
2020/11/25	2	30.73	3	30.73	30.60	-1	4,826	-0.02%
2020/11/24	1	30.10	0	0.00	30.10	1	4,702	0.02%
2020/11/23	0	0.00	1	30.45	30.25	-1	4,833	-0.02%
2020/11/20	2	29.98	2	30.18	30.45	0	4,811	0.00%
2020/11/19	0	0.00	1	29.50	29.50	-1	4,603	-0.02%
2020/11/18	1	29.40	51	29.36	29.40	-50	4,566	-1.10%
2020/11/17	1	28.55	0	0.00	28.55	1	4,468	0.02%
2020/11/16	10	28.55	0	28.60	28.55	10	4,604	0.22%
2020/11/13	15	28.64	0	0.00	28.60	15	4,612	0.33%
2020/11/12	17	28.83	0	0.00	28.80	17	4,618	0.37%
2020/11/11	2	28.98	4	29.04	29.15	-2	4,650	-0.04%
2020/11/10	5	28.70	3	28.80	29.30	2	4,643	0.04%
2020/11/05	0	0.00	20	28.85	28.95	-20	4,625	-0.43%
2020/11/03	0	0.00	21	28.65	28.65	-21	4,771	-0.44%
2020/11/02	2	28.40	0	0.00	28.40	2	4,922	0.04%
2020/10/30	10	28.55	0	0.00	28.70	10	4,970	0.20%
2020/10/29	10	28.55	0	0.00	28.80	10	5,076	0.20%
2020/10/27	0	0.00	1	29.30	29.25	-1	5,119	-0.02%
2020/10/22	11	28.67	0	0.00	28.70	11	5,302	0.21%
2020/10/19	0	0.00	1	28.90	28.80	-1	5,572	-0.02%
2020/10/16	10	28.95	3	28.60	28.60	7	5,630	0.12%
2020/10/15	11	29.23	10	29.00	29.00	1	5,689	0.02%
2020/10/14	0	0.00	1	29.60	29.45	-1	5,784	-0.02%
2020/10/13	9	29.28	10	29.15	29.15	-1	5,862	-0.02%
2020/10/12	6	29.26	5	29.28	29.20	1	5,949	0.02%
2020/10/08	1	29.20	0	29.50	29.20	1	6,003	0.02%
2020/10/07	4	29.76	1	29.55	29.50	3	6,051	0.05%
2020/10/05	10	28.73	1	28.75	28.90	9	6,176	0.15%
2020/09/30	0	0.00	1	28.60	28.60	-1	6,314	-0.02%
2020/09/29	1	28.55	0	0.00	28.60	1	6,436	0.02%
2020/09/28	1	28.55	0	0.00	28.45	1	6,627	0.02%
2020/09/24	1	28.60	1	28.75	28.35	0	6,839	0.00%
2020/09/23	0	0.00	2	29.70	29.30	-2	6,911	-0.03%
2020/09/22	11	29.88	11	29.64	29.60	0	7,288	0.00%
2020/09/21	2	30.45	2	30.53	30.15	0	7,600	0.00%
2020/09/18	0	0.00	2	30.30	30.10	-2	7,613	-0.03%
2020/09/17	1	30.40	2	30.60	30.25	-1	7,653	-0.01%
2020/09/16	9	30.71	8	30.63	30.50	1	7,675	0.01%
2020/09/15	9	30.74	10	30.78	30.70	-1	7,687	-0.01%
2020/09/14	11	30.35	6	30.46	30.45	5	7,913	0.06%
2020/09/11	2	30.50	2	30.78	30.25	0	8,004	0.00%
2020/09/10	4	30.66	2	31.00	30.55	2	8,207	0.02%
2020/09/09	2	30.55	20	30.80	31.00	-18	8,241	-0.22%
2020/09/08	8	30.69	10	30.60	30.45	-2	8,310	-0.02%
2020/09/07	4	31.31	11	31.39	31.00	-7	8,379	-0.08%
2020/09/04	1	30.65	3	30.60	30.60	-2	8,293	-0.02%
2020/09/03	11	30.74	107	30.88	30.55	-96	8,287	-1.16%	大賣/
2020/09/02	16	30.94	4	31.03	30.80	12	8,260	0.15%
2020/09/01	9	30.22	7	30.46	30.45	2	8,207	0.02%
2020/08/31	108	30.63	9	30.64	30.10	99	8,182	1.21%	大買/
2020/08/28	5	29.88	3	30.07	30.00	2	8,058	0.02%
2020/08/27	27	30.09	3	30.12	29.80	24	8,063	0.30%
2020/08/26	2	29.40	4	29.68	30.05	-2	7,941	-0.03%
2020/08/25	0	0.00	41	29.04	28.95	-41	7,929	-0.52%
2020/08/24	48	28.89	10	28.97	28.90	38	7,983	0.48%
2020/08/21	5	28.65	2	28.55	28.80	3	8,070	0.04%
2020/08/20	9	28.18	7	28.10	28.10	2	8,171	0.02%
2020/08/19	6	29.78	6	29.48	29.40	0	8,176	0.00%
2020/08/18	5	29.90	1	30.15	29.75	4	8,281	0.05%
2020/08/17	1	30.10	0	0.00	30.20	1	8,289	0.01%
2020/08/14	1	29.70	2	29.95	30.00	-1	8,261	-0.01%
2020/08/13	3	29.70	0	0.00	29.45	3	8,271	0.04%
2020/08/12	8	29.80	0	0.00	29.75	8	8,262	0.10%
2020/08/11	10	30.38	0	0.00	30.15	10	8,251	0.12%
2020/08/10	1	30.70	6	30.23	30.45	-5	8,272	-0.06%
2020/08/07	6	30.23	3	30.48	30.10	3	8,296	0.04%
2020/08/06	1	31.25	0	0.00	31.05	1	8,239	0.01%
2020/08/04	10	30.08	0	0.00	30.35	10	8,116	0.12%
2020/07/31	6	29.89	0	0.00	29.90	6	8,109	0.07%
2020/07/29	1	29.00	0	0.00	29.50	1	8,105	0.01%
2020/07/28	17	29.61	0	0.00	28.95	17	8,104	0.21%
2020/07/27	5	30.45	3	30.20	30.05	2	8,020	0.02%
2020/07/24	5	30.80	1	31.55	30.75	4	7,968	0.05%
2020/07/23	11	31.15	0	0.00	30.90	11	7,898	0.14%
2020/07/22	1	31.45	0	0.00	31.25	1	7,899	0.01%
2020/07/21	5	31.35	5	31.30	31.20	0	7,864	0.00%
2020/07/20	15	31.41	4	31.36	31.50	11	7,808	0.14%
2020/07/17	1	31.00	0	0.00	31.00	1	7,761	0.01%
2020/07/16	2	31.35	0	0.00	31.15	2	7,761	0.03%
2020/07/14	6	30.91	0	0.00	31.00	6	7,806	0.08%
2020/07/13	0	0.00	2	31.45	31.80	-2	7,782	-0.03%
2020/07/10	0	0.00	1	32.10	31.30	-1	7,843	-0.01%
2020/07/09	0	0.00	2	33.05	32.90	-2	7,741	-0.03%
2020/07/08	2	33.35	2	33.45	33.45	0	7,696	0.00%
2020/07/07	2	32.98	2	33.60	32.95	0	7,652	0.00%
2020/07/06	5	33.09	8	33.19	33.10	-3	7,565	-0.04%
2020/07/02	5	32.74	8	32.68	32.50	-3	7,536	-0.04%
2020/07/01	9	33.16	6	33.03	32.35	3	7,466	0.04%
2020/06/30	3	32.58	4	32.74	33.15	-1	7,086	-0.01%
2020/06/29	0	0.00	9	30.15	30.15	-9	6,816	-0.13%
2020/06/24	8	30.70	1	30.95	30.50	7	6,829	0.10%
2020/06/23	2	30.73	1	31.10	30.60	1	6,858	0.01%
2020/06/22	2	30.65	1	30.75	30.50	1	6,869	0.01%
2020/06/19	3	30.60	0	0.00	30.30	3	6,947	0.04%
2020/06/18	0	0.00	6	30.83	30.80	-6	6,746	-0.09%
2020/06/17	9	30.99	34	30.87	30.75	-25	6,739	-0.37%
2020/06/15	3	30.20	10	30.45	29.70	-7	7,172	-0.10%
2020/06/12	23	28.88	5	29.09	29.15	18	7,177	0.25%
2020/06/11	11	30.03	16	30.23	29.85	-5	7,204	-0.07%
2020/06/09	0	0.00	4	30.20	30.15	-4	7,462	-0.05%
2020/06/08	0	0.00	1	30.35	30.45	-1	7,598	-0.01%
2020/06/05	0	0.00	4	30.20	30.15	-4	7,587	-0.05%
2020/06/04	4	30.26	5	30.39	30.20	-1	7,633	-0.01%
2020/06/02	0	0.00	4	30.00	30.00	-4	7,759	-0.05%
2020/06/01	5	30.44	3	30.35	30.55	2	7,836	0.03%
2020/05/29	7	29.89	6	30.00	30.50	1	7,867	0.01%
2020/05/28	0	0.00	20	30.35	29.60	-20	8,077	-0.25%
2020/05/27	0	0.00	5	30.69	30.70	-5	8,086	-0.06%
2020/05/26	0	0.00	2	30.08	30.00	-2	8,123	-0.02%
2020/05/25	2	28.85	15	29.14	29.50	-13	8,136	-0.16%
2020/05/22	27	28.53	0	0.00	28.10	27	8,028	0.34%
2020/05/21	2	28.80	3	29.05	28.80	-1	8,024	-0.01%
2020/05/20	0	0.00	14	28.99	28.70	-14	8,128	-0.17%
2020/05/19	10	28.15	1	28.40	28.65	9	8,101	0.11%
2020/05/18	6	27.78	5	27.95	27.95	1	8,078	0.01%
2020/05/15	3	28.50	6	28.50	28.30	-3	8,076	-0.04%
2020/05/14	1	28.20	4	28.20	28.20	-3	8,040	-0.04%
2020/05/13	2	29.15	0	0.00	29.15	2	7,992	0.03%
2020/05/12	0	0.00	3	29.15	29.10	-3	7,979	-0.04%
2020/05/11	0	0.00	9	28.88	28.90	-9	7,968	-0.11%
2020/05/08	8	28.92	0	0.00	28.90	8	7,937	0.10%
2020/05/07	10	28.91	4	28.98	29.10	6	7,925	0.08%
2020/05/06	4	29.69	4	29.94	29.70	0	7,842	0.00%
2020/05/05	3	29.35	4	29.74	29.40	-1	7,803	-0.01%
2020/05/04	6	29.28	0	0.00	29.25	6	7,814	0.08%
2020/04/30	3	29.95	0	0.00	30.00	3	7,805	0.04%
2020/04/29	5	30.30	0	0.00	29.85	5	7,858	0.06%
2020/04/27	4	29.73	0	0.00	30.00	4	7,955	0.05%
2020/04/23	3	28.90	2	29.00	28.80	1	7,896	0.01%
2020/04/21	2	29.15	4	28.80	28.80	-2	7,852	-0.03%
2020/04/20	10	29.90	0	0.00	30.05	10	7,769	0.13%
2020/04/17	12	30.89	8	30.73	30.05	4	7,769	0.05%
2020/04/16	5	30.95	4	31.30	31.20	1	7,613	0.01%
2020/04/15	0	0.00	4	31.55	31.20	-4	7,598	-0.05%
2020/04/14	1	30.70	14	30.65	30.60	-13	7,525	-0.17%
2020/04/13	1	30.55	2	30.50	30.60	-1	7,578	-0.01%
2020/04/10	1	30.10	1	29.95	30.40	0	7,528	0.00%
2020/04/09	2	30.35	7	29.85	29.70	-5	7,544	-0.07%
2020/04/08	6	29.93	1	30.50	30.35	5	7,478	0.07%
2020/04/07	2	29.03	1	29.05	29.25	1	7,348	0.01%
2020/04/06	1	29.15	2	29.20	29.35	-1	7,284	-0.01%
2020/04/01	0	0.00	2	28.90	28.90	-2	7,353	-0.03%
2020/03/31	5	28.68	3	28.83	28.40	2	7,422	0.03%
2020/03/30	3	28.00	0	0.00	28.30	3	7,425	0.04%
2020/03/27	5	28.33	1	29.45	27.95	4	7,509	0.05%
2020/03/26	3	28.75	0	0.00	28.85	3	7,909	0.04%
2020/03/25	10	29.25	14	29.18	28.90	-4	8,151	-0.05%
2020/03/24	3	28.55	5	28.53	28.40	-2	8,194	-0.02%
2020/03/23	6	27.78	3	27.85	27.70	3	8,536	0.04%
2020/03/20	39	29.93	35	29.95	29.45	4	8,940	0.04%
2020/03/19	18	27.22	29	27.48	28.40	-11	9,253	-0.12%
2020/03/18	4	27.38	6	28.44	26.95	-2	8,872	-0.02%
2020/03/17	7	26.52	10	26.81	26.95	-3	9,000	-0.03%
2020/03/16	14	28.66	5	28.16	27.00	9	8,874	0.10%
2020/03/13	9	29.01	5	29.24	29.75	4	8,709	0.05%
2020/03/12	18	33.64	42	32.96	32.10	-24	8,506	-0.28%
2020/03/11	6	35.09	4	34.85	34.85	2	8,348	0.02%
2020/03/10	0	0.00	15	35.70	35.80	-15	8,328	-0.18%
2020/03/06	32	37.09	14	37.49	37.55	18	8,123	0.22%
2020/03/05	2	37.80	30	37.97	36.90	-28	8,060	-0.35%
2020/03/04	20	37.25	0	0.00	37.65	20	7,951	0.25%
2020/03/03	14	36.93	3	37.88	37.45	11	7,867	0.14%
2020/03/02	1	34.05	8	36.03	36.40	-7	7,673	-0.09%
2020/02/27	34	36.32	30	35.79	35.00	4	7,547	0.05%
2020/02/26	0	0.00	14	36.16	36.50	-14	7,373	-0.19%
2020/02/25	28	34.74	27	34.90	34.90	1	7,202	0.01%
2020/02/24	10	34.95	10	35.15	34.90	0	7,183	0.00%
2020/02/21	7	35.86	6	35.80	35.45	1	7,171	0.01%
2020/02/20	6	35.30	3	35.30	35.30	3	7,060	0.04%
2020/02/19	1	34.70	0	0.00	34.70	1	7,049	0.01%
2020/02/17	8	34.75	0	0.00	34.60	8	7,086	0.11%
2020/02/14	13	34.45	19	34.57	34.40	-6	7,082	-0.08%
2020/02/13	6	34.24	2	34.35	34.15	4	7,087	0.06%
2020/02/12	24	34.24	18	34.18	34.15	6	7,121	0.08%
2020/02/11	5	33.69	10	33.89	34.00	-5	7,123	-0.07%
2020/02/10	1	32.50	1	33.30	33.05	0	7,237	0.00%
2020/02/07	2	33.35	10	33.50	33.35	-8	7,243	-0.11%
2020/02/06	1	34.00	0	0.00	34.20	1	7,237	0.01%
2020/02/04	2	33.20	1	33.40	33.50	1	7,220	0.01%
2020/02/03	7	32.41	1	32.80	33.00	6	7,249	0.08%
2020/01/31	2	35.05	3	34.63	34.25	-1	7,189	-0.01%
2020/01/30	1	35.00	8	34.70	34.20	-7	7,193	-0.10%
2020/01/20	21	37.55	4	37.66	37.55	17	7,143	0.24%
2020/01/17	1	37.85	11	37.89	37.80	-10	7,229	-0.14%
2020/01/16	13	37.43	2	37.58	37.70	11	7,309	0.15%
2020/01/15	2	37.73	2	37.35	37.35	0	7,445	0.00%
2020/01/14	4	37.46	2	37.60	37.80	2	7,433	0.03%
2020/01/13	1	37.15	4.2	37.06	37.50	-3.2	7,430	-0.04%
2020/01/10	10	36.65	2	36.45	36.65	8	7,450	0.11%
2020/01/09	2	36.75	1	36.80	36.95	1	7,461	0.01%
2020/01/08	6	36.42	7	36.46	36.15	-1	7,466	-0.01%
2020/01/07	4	38.28	23	37.57	37.00	-19	7,476	-0.25%
2020/01/06	12	38.25	3	38.35	38.20	9	7,443	0.12%
2020/01/02	2	38.63	2	38.35	38.35	0	7,550	0.00%
2019/12/30	1	38.65	0	0.00	38.35	1	7,685	0.01%
2019/12/27	6	38.95	11	38.93	38.50	-5	7,650	-0.07%
2019/12/26	5	38.38	0	0.00	38.40	5	7,510	0.07%
2019/12/25	40	39.41	10	38.90	38.90	30	7,446	0.40%
2019/12/24	55	38.96	2	39.03	38.75	53	7,452	0.71%
2019/12/23	9	39.86	12	39.98	39.20	-3	7,343	-0.04%
2019/12/20	5	38.75	26	39.04	39.00	-21	6,899	-0.30%
2019/12/19	3	38.40	1	38.40	38.50	2	6,622	0.03%
2019/12/18	30	38.94	14	39.01	38.10	16	6,490	0.25%
2019/12/17	5	38.49	5	38.39	38.00	0	6,134	0.00%
2019/12/16	53	38.33	27	37.79	39.10	26	5,802	0.45%
2019/12/13	2	35.55	8	35.62	35.55	-6	5,577	-0.11%
2019/12/12	8	36.83	7	36.50	36.40	1	5,540	0.02%
2019/12/11	0	0.00	3	35.72	35.70	-3	5,287	-0.06%
2019/12/10	0	0.00	1	35.65	35.45	-1	5,328	-0.02%
2019/12/09	1	35.10	0	0.00	35.10	1	5,418	0.02%
2019/12/06	0	0.00	1	35.50	35.50	-1	5,434	-0.02%
2019/12/05	3	35.72	6	35.65	35.85	-3	5,489	-0.05%
2019/12/04	1	35.10	1	35.15	35.15	0	5,506	0.00%
2019/12/03	3	35.20	0	0.00	35.45	3	5,542	0.05%
2019/12/02	0	0.00	1	35.35	35.40	-1	5,569	-0.02%
2019/11/29	3	35.15	1	35.40	35.05	2	5,542	0.04%
2019/11/28	7	35.51	2	35.55	35.35	5	5,538	0.09%
2019/11/27	2	36.05	4	36.01	35.90	-2	5,556	-0.04%
2019/11/26	0	0.00	8	35.19	35.20	-8	5,461	-0.15%
2019/11/25	0	0.00	10	35.13	35.00	-10	5,473	-0.18%
2019/11/22	2	34.85	2	34.80	34.85	0	5,519	0.00%
2019/11/21	2	34.58	0	0.00	34.75	2	5,528	0.04%
2019/11/20	3	34.68	0	0.00	34.75	3	5,526	0.05%
2019/11/19	5	35.10	6	35.45	35.10	-1	5,512	-0.02%
2019/11/18	6	35.23	3	35.38	35.50	3	5,514	0.05%
2019/11/15	5	34.95	1	34.95	34.85	4	5,509	0.07%
2019/11/14	17	34.21	6	34.48	34.35	11	5,518	0.20%
2019/11/13	2	34.90	0	0.00	34.95	2	5,520	0.04%
2019/11/12	0	0.00	1	34.80	35.05	-1	5,576	-0.02%
2019/11/11	5	34.83	0	0.00	34.65	5	5,626	0.09%
2019/11/08	0	0.00	2.2	35.90	35.75	-2.2	5,640	-0.04%
2019/11/07	4	35.80	1	35.70	36.10	3	5,692	0.05%
2019/11/06	1	37.00	0	0.00	36.90	1	5,686	0.02%
2019/11/05	0	0.00	3	37.60	37.50	-3	5,984	-0.05%
2019/11/01	0	0.00	4	37.04	37.30	-4	6,039	-0.07%
2019/10/31	4	37.15	0	0.00	36.80	4	6,132	0.07%
2019/10/30	3	37.67	2	38.10	37.50	1	6,142	0.02%
2019/10/29	16	37.90	0	0.00	37.50	16	6,135	0.26%
2019/10/28	50	38.54	5	37.90	37.90	45	6,209	0.72%
2019/10/25	1	38.75	0	0.00	38.75	1	6,201	0.02%
2019/10/24	0	0.00	8	39.23	39.25	-8	6,162	-0.13%
2019/10/23	5	38.59	2	38.50	38.50	3	6,182	0.05%
2019/10/22	0	0.00	5	38.19	38.00	-5	6,083	-0.08%
2019/10/18	3	38.00	0	0.00	37.90	3	6,115	0.05%
2019/10/17	0	0.00	2	38.10	38.10	-2	6,146	-0.03%
2019/10/16	2	37.93	1	38.20	37.50	1	6,336	0.02%
2019/10/15	1	38.45	1	38.15	37.95	0	6,533	0.00%
2019/10/14	1	37.90	4	38.21	38.25	-3	6,572	-0.05%
2019/10/09	4	37.86	1	38.35	37.70	3	6,532	0.05%
2019/10/08	1	37.80	1	38.00	38.25	0	6,479	0.00%
2019/10/07	3	37.52	1	37.95	37.50	2	6,469	0.03%
2019/10/04	2	37.15	3	37.63	36.85	-1	6,431	-0.02%
2019/10/03	0	0.00	2	36.25	36.45	-2	6,430	-0.03%
2019/09/27	15	36.55	0	0.00	35.50	15	6,765	0.22%
2019/09/26	1	36.70	0	0.00	36.70	1	6,700	0.01%
2019/09/25	5	36.88	20	36.99	36.65	-15	6,722	-0.22%
2019/09/24	1	37.60	1	38.10	37.60	0	6,712	0.00%
2019/09/23	0	0.00	1	38.10	37.65	-1	6,702	-0.01%
2019/09/20	1	37.70	2	37.78	37.70	-1	6,702	-0.01%
2019/09/19	9	37.70	1	37.70	37.50	8	6,640	0.12%
2019/09/18	9	38.95	12	38.75	38.55	-3	6,601	-0.05%
2019/09/17	3	36.70	4	37.51	36.65	-1	6,243	-0.02%
2019/09/16	1	36.70	1	37.10	37.10	0	6,305	0.00%
2019/09/12	8	37.05	0	0.00	37.05	8	6,354	0.13%
2019/09/11	0	0.00	4	37.09	37.25	-4	6,393	-0.06%
2019/09/10	1	36.00	3	36.48	35.85	-2	6,314	-0.03%
2019/09/09	2	36.90	6	36.93	36.75	-4	6,308	-0.06%
2019/09/05	1	35.50	1	35.85	35.50	0	6,436	0.00%
2019/09/04	0	0.00	2	35.13	35.25	-2	6,445	-0.03%
2019/09/03	2	34.93	1	35.25	34.75	1	6,550	0.02%
2019/09/02	1	34.50	0	0.00	34.90	1	6,591	0.02%
2019/08/30	2	34.73	2	35.03	34.75	0	6,617	0.00%
2019/08/29	2	34.65	1	34.90	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	34.43	7	34.65	34.40	-5	6,781	-0.07%
2019/08/26	4	33.58	1	33.85	33.85	3	6,789	0.04%
2019/08/23	2	34.23	1	34.35	34.10	1	6,811	0.01%
2019/08/22	1	34.05	1	34.10	34.05	0	6,845	0.00%
2019/08/20	2	34.05	0	0.00	33.75	2	6,914	0.03%
2019/08/19	0	0.00	1	34.00	33.95	-1	6,963	-0.01%
2019/08/16	5	34.20	2	33.98	34.20	3	6,984	0.04%
2019/08/15	3	33.32	2	33.20	33.70	1	7,001	0.01%
2019/08/14	3	33.25	3	33.32	33.25	0	7,095	0.00%
2019/08/13	3	32.82	5	32.64	32.65	-2	7,071	-0.03%
2019/08/12	1	32.75	1	33.10	33.25	0	7,124	0.00%
2019/08/08	3	32.80	2	33.03	32.85	1	7,143	0.01%
2019/08/07	6	33.05	0	0.00	33.00	6	7,184	0.08%
2019/08/06	3	35.67	1	35.70	35.85	2	7,017	0.03%
2019/08/05	1	36.70	1	36.90	36.40	0	7,074	0.00%
2019/08/02	1	37.40	0	0.00	36.80	1	7,279	0.01%
2019/08/01	6	38.10	2	38.18	37.95	4	7,349	0.05%
2019/07/31	1	39.00	1	39.00	38.85	0	7,567	0.00%
2019/07/30	5	39.05	3	39.90	38.75	2	7,993	0.03%
2019/07/29	21	40.78	31	40.31	40.10	-10	7,996	-0.13%
2019/07/26	12	39.99	1	40.25	40.25	11	8,005	0.14%
2019/07/25	0	0.00	12	39.68	40.25	-12	8,165	-0.15%
2019/07/24	2	39.50	0	0.00	39.35	2	8,097	0.02%
2019/07/23	5	39.65	2	39.45	39.50	3	8,160	0.04%
2019/07/22	0	0.00	1	39.35	39.25	-1	8,204	-0.01%
2019/07/19	2	39.20	0	0.00	39.15	2	8,258	0.02%
2019/07/18	3	40.20	0	0.00	39.55	3	8,268	0.04%
2019/07/17	23	40.28	14	40.11	40.55	9	8,135	0.11%
2019/07/16	1	39.60	16	39.51	39.40	-15	8,035	-0.19%
2019/07/15	2	38.55	12	39.05	38.95	-10	8,111	-0.12%
2019/07/12	4	39.05	1	39.35	38.90	3	8,342	0.04%
2019/07/11	12	39.21	12	39.03	39.20	0	8,562	0.00%
2019/07/10	1	38.55	1	38.85	38.65	0	8,614	0.00%
2019/07/09	3	38.67	2	38.83	38.65	1	8,828	0.01%
2019/07/08	15	39.03	10	39.35	39.00	5	9,049	0.06%
2019/07/05	1	37.25	0	0.00	37.50	1	9,086	0.01%
2019/07/04	5	37.20	0	0.00	37.10	5	10,207	0.05%
2019/07/02	1	37.20	1	37.45	37.35	0	10,901	0.00%
2019/06/28	0	0.00	2	36.65	36.55	-2	11,361	-0.02%
2019/06/27	2	36.78	1	37.00	36.70	1	11,501	0.01%
2019/06/26	3	36.62	3	36.48	36.80	0	11,707	0.00%
2019/06/25	5	37.51	2	37.85	36.75	3	11,834	0.03%
2019/06/24	1	37.40	1	37.40	37.40	0	11,963	0.00%
2019/06/21	3	37.23	1	37.20	37.20	2	12,065	0.02%
2019/06/20	3	37.07	1	37.35	37.10	2	12,189	0.02%
2019/06/19	1	36.70	8	36.85	37.05	-7	12,635	-0.06%
2019/06/18	2	36.13	1	36.60	36.10	1	12,760	0.01%
2019/06/17	6	36.83	9	36.78	36.50	-3	13,098	-0.02%
2019/06/14	3	36.85	5	36.93	36.90	-2	13,916	-0.01%
2019/06/13	6	37.14	11	37.01	36.80	-5	14,624	-0.03%
2019/06/12	1	35.90	0	0.00	36.25	1	14,754	0.01%
2019/06/11	2	35.98	2	36.35	36.00	0	14,900	0.00%
2019/06/10	5	35.50	2	35.55	35.50	3	14,813	0.02%
2019/06/06	0	0.00	1	35.05	34.95	-1	14,843	-0.01%
2019/06/05	6	35.29	3	35.88	34.85	3	14,952	0.02%
2019/06/04	0	0.00	1	35.55	35.15	-1	14,982	-0.01%
2019/06/03	5	35.43	1	35.60	35.10	4	15,244	0.03%
2019/05/31	3	36.25	1	36.65	36.10	2	15,195	0.01%
2019/05/30	1	36.25	1	36.25	36.25	0	15,280	0.00%
2019/05/29	1	35.80	1	35.95	35.70	0	15,399	0.00%
2019/05/28	1	36.10	1	36.45	36.05	0	15,485	0.00%
2019/05/27	1	35.90	0	0.00	35.80	1	15,658	0.01%
2019/05/24	11	36.17	10	36.00	36.15	1	16,081	0.01%
2019/05/23	0	0.00	1	35.50	35.65	-1	16,183	-0.01%
2019/05/22	5	36.28	1	36.40	36.10	4	16,253	0.02%
2019/05/21	4	36.43	6	35.98	36.65	-2	16,356	-0.01%
2019/05/20	2	34.43	10	34.81	34.55	-8	16,304	-0.05%
2019/05/17	7	34.55	5	35.31	34.55	2	16,364	0.01%
2019/05/16	7	36.20	4	36.38	35.50	3	16,401	0.02%
2019/05/15	3	36.65	5	36.71	36.70	-2	16,463	-0.01%
2019/05/14	4	35.11	6	35.14	35.65	-2	16,506	-0.01%
2019/05/13	3	36.05	1	36.55	35.40	2	16,473	0.01%
2019/05/10	7	36.62	2	36.98	36.45	5	16,462	0.03%
2019/05/09	3	37.78	6	37.92	37.20	-3	16,372	-0.02%
2019/05/08	24	38.28	13	38.03	37.50	11	16,549	0.07%
2019/05/07	29	39.38	11	39.63	39.20	18	16,842	0.11%
2019/05/06	8	41.80	3	41.73	41.50	5	16,539	0.03%
2019/05/03	5	42.93	1	42.90	42.90	4	16,507	0.02%
2019/05/02	7	42.78	9	42.92	43.05	-2	16,608	-0.01%
2019/04/30	3	41.07	4	41.48	41.80	-1	16,598	-0.01%
2019/04/29	5	41.00	5	41.45	41.20	0	16,873	0.00%
2019/04/26	2	41.53	7.1	41.37	41.20	-5.1	16,896	-0.03%
2019/04/25	8	41.91	5	42.08	42.00	3	17,209	0.02%
2019/04/24	9	42.77	8	42.68	42.45	1	17,234	0.01%
2019/04/23	8	42.63	3	42.62	42.60	5	17,276	0.03%
2019/04/22	9	43.29	8	43.43	43.15	1	17,522	0.01%
2019/04/19	8	42.87	6	42.69	42.70	2	17,712	0.01%
2019/04/18	19	43.08	28	43.03	42.15	-9	17,796	-0.05%
2019/04/17	6	45.00	29	44.99	44.30	-23	17,877	-0.13%
2019/04/16	1	43.90	3	44.03	44.50	-2	17,684	-0.01%
2019/04/15	12	43.82	17	44.19	43.90	-5	17,630	-0.03%
2019/04/12	26	43.78	21	43.70	43.75	5	17,456	0.03%
2019/04/11	20	43.59	34	43.25	43.00	-14	17,228	-0.08%
2019/04/10	95	44.09	93	43.64	44.25	2	16,912	0.01%
2019/04/09	21	41.99	31	41.52	42.00	-10	15,995	-0.06%
2019/04/08	27	41.82	7	41.61	40.90	20	15,740	0.13%
2019/04/03	20	40.75	18	40.50	40.45	2	15,536	0.01%
2019/04/02	16	41.19	19	41.29	40.80	-3	15,407	-0.02%
2019/04/01	7	40.16	2	40.25	40.15	5	15,066	0.03%
2019/03/29	10	40.09	14	39.89	39.95	-4	14,931	-0.03%
2019/03/28	13	39.61	12	39.55	39.55	1	14,844	0.01%
2019/03/27	7	40.09	6	39.85	39.85	1	14,968	0.01%
2019/03/26	3	39.48	1	39.50	39.20	2	14,863	0.01%
2019/03/25	14	39.32	8	39.07	38.85	6	14,975	0.04%
2019/03/22	25	40.93	47	41.21	40.60	-22	14,881	-0.15%
2019/03/21	9	40.51	2	40.10	40.10	7	14,527	0.05%
2019/03/20	11	40.34	5	40.30	40.35	6	14,483	0.04%
2019/03/19	22	41.09	30	41.10	39.55	-8	14,288	-0.06%
2019/03/18	27	39.67	29	39.72	41.15	-2	13,620	-0.01%
2019/03/15	2	37.20	1	37.15	37.45	1	13,140	0.01%
2019/03/14	2	36.88	8.4	36.86	36.80	-6.4	12,936	-0.05%
2019/03/13	5	36.20	7	36.39	36.20	-2	13,061	-0.02%
2019/03/12	2	36.30	1	36.40	36.00	1	13,193	0.01%
2019/03/11	0	0.00	3	36.53	36.25	-3	13,291	-0.02%
2019/03/08	6	35.20	2	35.78	36.00	4	13,536	0.03%
2019/03/07	15	35.88	6	35.80	35.60	9	14,841	0.06%
2019/03/06	2	37.43	2	37.25	37.25	0	15,111	0.00%
2019/03/05	10	37.50	11	38.00	37.50	-1	15,338	-0.01%
2019/03/04	13	37.62	0	0.00	37.90	13	15,348	0.08%
2019/02/27	5	36.88	1	36.80	36.80	4	15,395	0.03%
2019/02/26	7	37.75	3	37.80	37.45	4	15,447	0.03%
2019/02/25	13	38.07	10	38.52	38.00	3	15,655	0.02%
2019/02/22	12	37.38	25	37.30	37.10	-13	15,441	-0.08%
2019/02/21	5	36.55	0	0.00	36.55	5	15,576	0.03%
2019/02/20	3	37.27	2	37.08	37.00	1	15,698	0.01%
2019/02/19	1	36.60	2	36.50	36.55	-1	15,945	-0.01%
2019/02/18	1	35.75	0	0.00	35.90	1	16,167	0.01%
2019/02/15	3	35.60	5	35.35	35.35	-2	16,495	-0.01%
2019/02/14	1	36.20	3	36.63	36.50	-2	17,457	-0.01%
2019/02/13	26	36.30	1	36.45	36.20	25	17,620	0.14%
2019/02/12	0	0.00	5	37.40	37.10	-5	17,598	-0.03%
2019/02/11	0	0.00	1	36.70	36.80	-1	17,833	-0.01%
2019/01/30	4	36.88	5	36.68	36.55	-1	17,875	-0.01%
2019/01/29	11	37.12	7	36.79	37.00	4	17,804	0.02%
2019/01/28	6	37.49	6	37.30	37.95	0	17,508	0.00%
2019/01/25	7	34.86	6	34.86	34.80	1	17,053	0.01%
2019/01/24	11	34.47	0	0.00	34.45	11	17,031	0.06%
2019/01/23	0	0.00	2	34.60	34.50	-2	17,032	-0.01%
2019/01/22	5	34.20	1	34.50	34.00	4	16,931	0.02%
2019/01/21	5	34.10	6	34.44	34.10	-1	16,789	-0.01%
2019/01/18	5	33.00	1	32.85	32.95	4	16,517	0.02%
2019/01/17	3	33.13	2	32.60	32.85	1	16,516	0.01%
2019/01/16	2	34.25	2	34.05	34.05	0	16,348	0.00%
2019/01/15	14	33.81	14	33.78	33.80	0	16,294	0.00%
2019/01/14	1	34.10	1	34.65	33.60	0	16,235	0.00%
2019/01/11	25	33.78	5	33.95	33.60	20	15,993	0.13%
2019/01/10	9	34.62	14	34.69	34.60	-5	15,728	-0.03%
2019/01/09	28	36.08	9	35.60	35.35	19	15,538	0.12%
2019/01/07	5	36.70	1	37.55	36.70	4	15,272	0.03%
2019/01/04	7	36.12	7	35.51	36.50	0	15,269	0.00%
2019/01/03	10	36.21	10	36.42	36.10	0	15,382	0.00%
2019/01/02	6	36.02	6	35.44	36.10	0	15,459	0.00%
2018/12/28	7	35.23	5	35.20	35.35	2	15,655	0.01%
2018/12/27	4	36.79	3	36.85	36.50	1	15,552	0.01%
2018/12/26	16	37.52	19	37.19	36.20	-3	15,523	-0.02%
2018/12/25	1	35.60	1	35.95	36.05	0	15,419	0.00%
2018/12/24	1	36.10	1	36.55	36.60	0	15,423	0.00%
2018/12/22	2	36.10	1	36.25	36.00	1	15,442	0.01%
2018/12/21	7	35.86	4	36.10	36.30	3	15,495	0.02%
2018/12/20	6	36.24	2	36.15	35.90	4	15,428	0.03%
2018/12/19	2	38.25	0	0.00	38.15	2	15,382	0.01%
2018/12/18	2	38.90	3	38.67	38.80	-1	15,267	-0.01%
2018/12/17	5	37.65	1	38.20	37.75	4	15,081	0.03%
2018/12/14	1	39.25	1	38.85	38.65	0	14,964	0.00%
2018/12/13	3	38.87	1	38.85	38.90	2	14,878	0.01%
2018/12/12	2	39.70	1	39.45	39.45	1	14,731	0.01%
2018/12/11	4	39.76	2	39.48	39.15	2	14,594	0.01%
2018/12/10	9	40.66	5	39.42	39.50	4	14,454	0.03%
2018/12/07	34	43.69	10	43.05	42.80	24	14,188	0.17%
2018/12/06	10	44.73	9	42.87	42.55	1	14,100	0.01%
2018/12/05	1	45.80	1	46.55	46.45	0	13,891	0.00%
2018/12/04	3.1	46.72	2	46.38	46.35	1.1	13,879	0.01%
2018/12/03	5	46.37	5	46.41	47.25	0	13,881	0.00%
2018/11/30	57	47.72	55	47.10	45.55	2	13,493	0.01%
2018/11/29	22	47.71	23.8	47.53	47.00	-1.8	12,082	-0.01%
2018/11/28	5	43.63	8	44.28	45.30	-3	11,511	-0.03%
2018/11/27	30	42.40	32	42.38	43.15	-2	11,258	-0.02%
2018/11/26	3	41.83	2	41.40	41.40	1	11,163	0.01%
2018/11/23	10	42.49	6	42.55	41.90	4	10,973	0.04%
2018/11/22	28	44.08	34	43.94	42.60	-6	10,822	-0.06%
2018/11/21	7	42.80	9	43.07	43.00	-2	10,409	-0.02%
2018/11/20	45	42.63	45	42.64	42.80	0	10,156	0.00%
2018/11/19	9	42.63	31	42.20	41.85	-22	9,861	-0.22%
2018/11/16	19	43.97	19	43.49	43.00	0	9,654	0.00%
2018/11/15	22	43.04	23	43.54	42.90	-1	9,436	-0.01%
2018/11/14	17	44.05	18	44.41	43.00	-1	9,140	-0.01%
2018/11/13	20	43.56	20	43.34	44.55	0	8,732	0.00%
2018/11/12	6	41.53	10	41.84	42.35	-4	7,639	-0.05%
2018/11/09	15	38.68	16	38.88	38.50	-1	7,419	-0.01%
2018/11/08	13	39.03	14	38.73	39.10	-1	7,418	-0.01%
2018/11/07	3	34.82	17	35.60	37.15	-14	7,128	-0.20%
2018/11/06	8	34.51	10	34.46	33.80	-2	7,101	-0.03%
2018/11/05	9	35.44	1	34.85	34.85	8	7,288	0.11%
2018/11/02	17	35.65	54	35.45	35.70	-37	7,240	-0.51%
2018/11/01	11	34.88	21	34.54	34.90	-10	7,135	-0.14%
2018/10/31	9	33.09	9	33.65	33.60	0	7,146	0.00%
2018/10/30	11	32.68	16	32.71	32.70	-5	7,060	-0.07%
2018/10/29	7	31.56	4	31.64	31.70	3	6,981	0.04%
2018/10/26	5	31.85	4	31.54	31.15	1	6,938	0.01%
2018/10/25	16	32.06	12	31.82	31.70	4	6,878	0.06%
2018/10/24	12	34.20	13	34.25	33.40	-1	6,787	-0.01%
2018/10/23	16	33.04	1	33.35	33.00	15	6,567	0.23%
2018/10/22	0	0.00	9	33.34	33.80	-9	6,553	-0.14%
2018/10/19	28	31.77	10	32.05	32.20	18	6,460	0.28%
2018/10/18	3	31.57	3	31.80	31.65	0	6,359	0.00%
2018/10/17	11	31.75	6	31.43	31.10	5	6,306	0.08%
2018/10/16	7	31.74	4	32.03	31.85	3	6,232	0.05%
2018/10/15	6	31.38	7	32.04	32.10	-1	6,185	-0.02%
2018/10/12	1	30.95	2	30.95	31.10	-1	6,113	-0.02%
2018/10/11	11.2	30.66	27	30.50	30.40	-15.8	6,168	-0.26%
2018/10/09	11	34.25	5	34.45	33.75	6	5,982	0.10%
2018/10/08	13	35.53	4	35.69	35.50	9	5,802	0.16%
2018/10/05	4	38.54	4	37.81	38.40	0	5,547	0.00%
2018/10/04	1	38.75	1	39.35	39.05	0	5,427	0.00%
2018/10/03	5	39.41	7	38.94	38.90	-2	5,353	-0.04%
2018/10/02	7	39.91	8	39.42	39.50	-1	5,297	-0.02%
2018/10/01	15	40.09	7	39.92	39.90	8	5,281	0.15%
2018/09/28	5	41.90	1	40.60	40.60	4	5,253	0.08%
2018/09/27	4	42.14	0	0.00	42.20	4	5,235	0.08%
2018/09/26	6	42.72	7	42.80	43.05	-1	5,288	-0.02%
2018/09/25	0	0.00	1	40.25	40.35	-1	5,267	-0.02%
2018/09/21	0	0.00	2	40.43	39.90	-2	5,244	-0.04%
2018/09/20	3	39.75	1	39.40	39.40	2	5,200	0.04%
2018/09/19	3	39.45	5	39.88	40.05	-2	5,207	-0.04%
2018/09/18	1	38.60	0	0.00	38.50	1	5,175	0.02%
2018/09/14	1	40.05	2	40.00	40.10	-1	5,128	-0.02%
2018/09/12	2	38.50	3	39.03	39.30	-1	5,099	-0.02%
2018/09/11	0	0.00	13	38.83	38.80	-13	5,147	-0.25%
2018/09/10	56	39.11	41	39.70	37.20	15	5,086	0.29%
2018/09/07	4	40.88	3	40.88	39.90	1	5,012	0.02%
2018/09/06	2	43.03	2	42.70	42.70	0	4,873	0.00%
2018/09/03	1	44.45	2	43.50	43.45	-1	4,930	-0.02%
2018/08/31	4	44.14	5	44.20	44.60	-1	4,955	-0.02%
2018/08/30	4	44.34	2	44.28	44.10	2	4,956	0.04%
2018/08/29	1	44.30	1	44.85	44.65	0	5,025	0.00%
2018/08/28	2	44.20	1	44.35	44.40	1	5,106	0.02%
2018/08/27	2	44.10	2	44.03	44.10	0	5,144	0.00%
2018/08/24	2	43.80	2	43.55	43.55	0	5,162	0.00%
2018/08/23	12	43.52	11	43.76	44.15	1	5,221	0.02%
2018/08/22	2	44.38	9	44.31	44.35	-7	5,244	-0.13%
2018/08/21	7	42.25	6	42.25	42.05	1	5,029	0.02%
2018/08/20	3	42.72	5	42.16	42.10	-2	5,034	-0.04%
2018/08/17	1	43.80	0	0.00	43.20	1	5,033	0.02%
2018/08/16	5	42.75	6	42.64	43.55	-1	5,097	-0.02%
2018/08/15	4	43.78	1	44.20	42.85	3	5,021	0.06%
2018/08/14	1	45.80	0	0.00	46.15	1	4,878	0.02%
2018/08/13	5	47.33	6	45.59	47.05	-1	4,842	-0.02%
2018/08/10	7.5	48.64	14	48.16	47.05	-6.5	4,764	-0.14%
2018/08/09	1	51.70	4	51.63	51.60	-3	4,683	-0.06%
2018/08/08	1	52.50	2	52.25	52.60	-1	4,743	-0.02%
2018/08/07	8	52.44	2	51.90	52.40	6	4,823	0.12%
2018/08/06	6	55.42	5	55.00	55.40	1	4,710	0.02%
2018/08/03	5	54.80	7	54.60	54.80	-2	4,733	-0.04%
2018/07/31	6	54.32	5	54.80	53.90	1	4,998	0.02%
2018/07/30	1	54.50	1	54.50	53.90	0	5,051	0.00%
2018/07/25	1	53.40	1	53.40	53.40	0	5,193	0.00%
2018/07/23	1	54.00	0	0.00	53.40	1	5,553	0.02%
2018/07/20	3	53.97	3	53.63	53.70	0	5,622	0.00%
2018/07/18	2	55.45	1	55.30	55.00	1	5,598	0.02%
2018/07/13	0	0.00	4	52.13	52.80	-4	5,476	-0.07%
2018/07/12	1	51.20	3	51.33	51.40	-2	5,501	-0.04%
2018/07/11	2	50.75	5	50.90	51.10	-3	5,609	-0.05%
2018/07/10	2	51.60	0	0.00	51.20	2	5,642	0.04%
2018/07/09	0	0.00	2	51.90	51.90	-2	5,687	-0.04%
2018/07/06	2	51.45	0	0.00	51.70	2	5,681	0.04%
2018/07/05	2	51.10	1	51.30	51.30	1	5,724	0.02%
2018/07/04	5	50.68	9	50.89	50.60	-4	5,784	-0.07%
2018/07/03	2	53.70	11	53.62	52.80	-9	5,779	-0.16%
2018/06/29	0	0.00	3	56.30	56.90	-3	5,851	-0.05%
2018/06/28	0	0.00	1	55.80	55.80	-1	6,004	-0.02%
2018/06/27	2	56.80	0	0.00	56.90	2	6,064	0.03%
2018/06/26	0	0.00	3	55.90	56.00	-3	6,129	-0.05%
2018/06/22	2	56.50	5	56.66	56.70	-3	6,855	-0.04%
2018/06/21	1	56.70	1	56.60	56.50	0	6,885	0.00%
2018/06/20	1	57.00	0	0.00	56.90	1	6,973	0.01%
2018/06/19	1	59.30	0	0.00	59.00	1	7,225	0.01%
2018/06/15	0	0.00	1	59.30	59.30	-1	7,445	-0.01%
2018/06/14	2	60.40	4	60.33	59.50	-2	7,359	-0.03%
2018/06/13	2	59.90	2	59.70	59.90	0	7,333	0.00%
2018/06/12	0	0.00	2	59.60	59.20	-2	7,402	-0.03%
2018/06/11	1	60.10	0	0.00	59.60	1	7,387	0.01%
2018/06/08	0	0.00	1	60.20	60.20	-1	7,373	-0.01%
2018/06/07	3	59.97	0	0.00	59.70	3	7,417	0.04%
2018/06/06	4	60.33	0	0.00	60.60	4	7,372	0.05%
2018/06/05	4	59.70	5	59.88	59.90	-1	7,306	-0.01%
2018/06/04	1	59.30	7	59.03	59.20	-6	7,203	-0.08%
2018/06/01	1	59.00	1	58.70	58.50	0	7,200	0.00%
2018/05/31	6	58.53	0	0.00	58.60	6	7,188	0.08%
2018/05/30	3	58.93	2	58.80	58.50	1	7,156	0.01%
2018/05/28	0	0.00	1	58.80	58.60	-1	7,133	-0.01%
2018/05/25	1	58.20	2	58.35	58.20	-1	7,156	-0.01%
2018/05/24	2	58.30	0	0.00	59.10	2	7,129	0.03%
2018/05/23	1	57.90	0	0.00	57.20	1	7,063	0.01%
2018/05/22	5	59.10	5	58.10	58.10	0	7,053	0.00%
2018/05/21	0	0.00	1	59.10	58.70	-1	7,088	-0.01%
2018/05/18	1	58.80	1	58.60	58.30	0	7,084	0.00%
2018/05/17	10	60.28	6	60.32	59.50	4	7,133	0.06%
2018/05/16	6	58.55	7	58.60	58.40	-1	6,987	-0.01%
2018/05/15	8	58.51	4	58.18	57.80	4	7,014	0.06%
2018/05/14	1	57.00	1	56.70	56.80	0	7,104	0.00%
2018/05/11	12	56.70	16	56.85	56.40	-4	7,124	-0.06%
2018/05/10	13	56.94	12	56.59	56.50	1	7,105	0.01%
2018/05/09	18	56.99	12	56.45	56.40	6	7,127	0.08%
2018/05/08	14	58.33	4	58.10	57.50	10	7,379	0.14%
2018/05/07	2	56.50	8	56.65	56.70	-6	7,288	-0.08%
2018/05/04	6	58.93	6	58.90	58.50	0	7,268	0.00%
2018/05/03	4	58.55	4	57.80	58.10	0	7,256	0.00%
2018/05/02	7	59.39	4	58.20	58.40	3	7,308	0.04%
2018/04/30	10	57.63	7	58.56	60.50	3	7,271	0.04%
2018/04/27	14	56.51	6	56.57	55.00	8	7,150	0.11%
2018/04/26	1.1	59.96	0	0.00	57.40	1.1	7,033	0.02%
2018/04/25	2	60.55	0	0.00	60.70	2	6,981	0.03%
2018/04/24	5	60.70	7	60.13	60.00	-2	7,009	-0.03%
2018/04/23	11	61.99	10	61.20	61.20	1	7,046	0.01%
2018/04/20	11	61.91	12	62.43	62.50	-1	7,074	-0.01%
2018/04/19	10	62.00	10	61.50	61.50	0	7,065	0.00%
2018/04/18	11	61.97	10	61.80	61.80	1	7,038	0.01%
2018/04/17	12	62.63	11	62.35	61.80	1	7,018	0.01%
2018/04/16	10	62.55	0	0.00	62.10	10	6,974	0.14%
2018/04/13	1	63.00	7	63.86	63.00	-6	6,967	-0.09%
2018/04/12	1	64.00	1	63.70	63.60	0	7,059	0.00%
2018/04/11	0	0.00	5	63.88	63.70	-5	7,116	-0.07%
2018/04/10	2	64.70	5	65.90	64.50	-3	7,222	-0.04%
2018/04/09	6	68.50	5	67.70	66.50	1	7,178	0.01%
2018/04/03	0	0.00	1	67.60	67.60	-1	7,098	-0.01%
2018/04/02	3	68.97	2	69.70	67.30	1	7,089	0.01%
2018/03/31	4	67.98	5	67.72	68.10	-1	6,997	-0.01%
2018/03/30	0	0.00	30	67.03	66.30	-30	6,861	-0.44%
2018/03/29	1	66.20	3	66.97	66.30	-2	6,865	-0.03%
2018/03/28	3	66.77	5	66.34	66.20	-2	6,917	-0.03%
2018/03/27	6	66.45	13	66.84	67.00	-7	7,085	-0.10%
2018/03/26	11	63.61	0	0.00	63.00	11	6,669	0.16%
2018/03/23	2	64.45	2	64.20	63.90	0	6,718	0.00%
2018/03/22	12	68.15	3	67.93	66.00	9	6,790	0.13%
2018/03/21	8	65.94	14	64.84	67.60	-6	6,851	-0.09%
2018/03/19	1	62.80	1	62.70	62.40	0	6,891	0.00%
2018/03/16	1	62.00	2	62.95	62.30	-1	6,897	-0.01%
2018/03/15	2	61.80	1	61.70	61.80	1	6,835	0.01%
2018/03/14	0	0.00	5	62.60	62.30	-5	6,820	-0.07%
2018/03/13	7	62.93	6	62.33	63.00	1	6,827	0.01%
2018/03/12	0	0.00	1	61.80	62.00	-1	6,802	-0.01%
2018/03/09	6	61.10	7	61.41	61.10	-1	6,828	-0.01%
2018/03/08	8	61.05	2	61.05	61.10	6	6,825	0.09%
2018/03/07	2	60.00	2	60.50	60.50	0	6,847	0.00%
2018/03/06	1	60.50	0	0.00	60.50	1	6,860	0.01%
2018/03/05	1	60.70	1	61.50	60.50	0	6,887	0.00%
2018/03/01	1	61.40	0	0.00	61.40	1	6,871	0.01%
2018/02/27	3	62.33	0	0.00	61.00	3	6,895	0.04%
2018/02/26	7	62.19	1	62.10	62.20	6	6,970	0.09%
2018/02/23	2	62.90	2	62.85	62.50	0	7,025	0.00%
2018/02/22	1	62.00	0	0.00	62.00	1	7,022	0.01%
2018/02/21	0	0.00	3	62.60	63.00	-3	7,023	-0.04%
2018/02/12	11	60.13	2	60.15	59.90	9	6,981	0.13%
2018/02/09	9	58.52	1.2	58.92	60.00	7.8	7,002	0.11%
2018/02/08	1	62.30	1	62.90	62.10	0	6,923	0.00%
2018/02/07	2	63.55	5	63.72	63.50	-3	6,972	-0.04%
2018/02/06	5	63.18	0	0.00	62.30	5	6,922	0.07%
2018/02/05	1	68.40	0	0.00	68.60	1	6,841	0.01%
2018/02/02	1	70.70	0	0.00	70.60	1	6,869	0.01%
2018/01/31	2	72.70	3	73.43	71.00	-1	6,891	-0.01%
2018/01/30	15	71.60	3	71.47	71.40	12	6,613	0.18%
2018/01/29	2	70.10	2	71.15	70.20	0	6,547	0.00%
2018/01/26	2	69.05	0	0.00	69.30	2	6,519	0.03%
2018/01/25	3	69.40	9	69.23	68.60	-6	6,529	-0.09%
2018/01/24	20	69.30	21	69.20	69.20	-1	6,512	-0.02%
2018/01/23	15	70.35	16	69.58	69.50	-1	6,482	-0.02%
2018/01/22	16	71.29	11	71.24	71.20	5	6,471	0.08%
2018/01/19	2	71.40	0	0.00	71.10	2	6,489	0.03%
2018/01/18	1	72.00	0	0.00	72.00	1	6,477	0.02%
2018/01/17	1	73.80	1	73.50	73.00	0	6,488	0.00%
2018/01/16	1	73.30	3	72.67	72.60	-2	6,478	-0.03%
2018/01/11	0	0.00	1	70.30	70.20	-1	6,582	-0.02%
2018/01/10	2	70.90	0	0.00	70.80	2	6,671	0.03%
2018/01/08	0	0.00	19	73.52	72.00	-19	6,845	-0.28%
2018/01/05	10	75.20	15	75.67	75.20	-5	6,877	-0.07%
2018/01/04	4	75.73	4	76.25	75.60	0	6,877	0.00%
2018/01/03	4	74.88	0	0.00	74.20	4	6,916	0.06%
2018/01/02	1	74.10	0	0.00	73.90	1	6,985	0.01%