宏達電 (2498)-元大-鳳中券商分點個股進出

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
43.05
漲跌
▲0.10
漲幅
+0.23%
成交量
2,101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(已收盤)

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-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/11/20	1	43.10	15	43.10	42.95	-14	8,400	-0.17%
2024/11/19	0	0.00	4	43.34	43.30	-4	8,411	-0.05%
2024/11/18	2	42.80	0	0.00	42.85	2	8,411	0.02%
2024/11/15	0	0.00	6	43.05	42.95	-6	8,400	-0.07%
2024/11/14	1	42.50	0	0.00	42.50	1	8,377	0.01%
2024/11/13	2	44.25	2	44.60	43.90	0	8,331	0.00%
2024/11/12	1	45.00	0.2	44.75	44.75	0.8	8,351	0.01%
2024/11/11	0	0.00	2	43.70	45.10	-2	8,344	-0.02%
2024/11/08	0	0.00	0.1	44.30	44.35	-0.1	8,338	0.00%
2024/11/07	3	44.80	0	0.00	44.95	3	8,390	0.04%
2024/11/05	1	43.95	3	44.05	44.10	-2	8,453	-0.02%
2024/11/04	1	43.60	1	43.15	43.55	0	8,560	0.00%
2024/11/01	7	42.83	10	43.05	43.10	-3	8,647	-0.03%
2024/10/30	6	44.34	5	44.44	44.00	1	8,625	0.01%
2024/10/29	9	44.39	8	44.78	44.30	1	8,670	0.01%
2024/10/28	0	0.00	0.5	45.45	45.70	-0.5	8,623	-0.01%
2024/10/25	4	45.55	4	45.85	45.60	0	8,590	0.00%
2024/10/24	1	46.40	1	46.00	45.85	0	8,579	0.00%
2024/10/23	35	48.18	8	48.43	47.60	27	8,427	0.32%
2024/10/22	15	47.96	10	47.77	47.90	5	8,331	0.06%
2024/10/21	4	48.45	4	48.65	48.00	0	8,363	0.00%
2024/10/18	4	48.50	5	48.60	48.40	-1	8,356	-0.01%
2024/10/17	9	48.39	9	48.52	48.65	0	8,247	0.00%
2024/10/16	9	48.01	9	48.27	47.80	0	8,203	0.00%
2024/10/15	7	48.75	6	48.82	48.60	1	8,126	0.01%
2024/10/14	5	47.39	3	47.60	47.65	2	8,029	0.02%
2024/10/11	8	48.14	9	48.00	47.50	-1	8,014	-0.01%
2024/10/09	4	48.86	4	48.86	48.20	0	7,955	0.00%
2024/10/08	7	49.31	4.3	49.16	49.70	2.7	7,827	0.03%
2024/10/07	23	51.44	20.5	51.43	51.50	2.5	7,596	0.03%
2024/10/04	73.5	53.65	84	52.54	52.00	-10.5	7,325	-0.14%
2024/10/01	21	49.83	27.1	50.08	52.00	-6.1	6,000	-0.10%
2024/09/30	3	47.42	2	47.60	47.35	1	5,144	0.02%
2024/09/27	5	45.00	10	45.10	45.25	-5	4,849	-0.10%
2024/09/26	10	44.90	2	44.20	44.20	8	4,852	0.16%
2024/09/20	0	0.00	1	45.40	44.65	-1	4,885	-0.02%
2024/09/19	0	0.00	5	44.88	45.25	-5	4,917	-0.10%
2024/09/18	4	46.31	0	0.00	44.80	4	5,096	0.08%
2024/09/13	4	44.40	9.2	44.64	45.45	-5.2	5,934	-0.09%
2024/09/12	2	44.05	2	44.15	44.15	0	5,920	0.00%
2024/09/11	7	43.59	3	43.27	43.40	4	5,950	0.07%
2024/09/10	4	43.58	0	0.00	42.45	4	5,973	0.07%
2024/09/09	3	43.50	5	43.93	43.90	-2	5,992	-0.03%
2024/09/06	4	44.40	4	44.45	44.55	0	6,028	0.00%
2024/09/05	2	42.80	3	44.22	44.15	-1	6,108	-0.02%
2024/09/03	0.2	44.20	0	0.00	43.95	0.2	6,438	0.00%
2024/08/29	0.6	44.55	0	0.00	44.65	0.6	6,511	0.01%
2024/08/28	0	45.45	0	0.00	45.00	0	6,511	0.00%
2024/08/27	1	44.65	1	44.90	45.50	0	6,648	0.00%
2024/08/26	0	0.00	0	45.40	45.50	0	6,654	0.00%
2024/08/23	0	43.80	0	0.00	43.95	0	6,633	0.00%
2024/08/22	0	0.00	3	44.07	44.30	-3	6,625	-0.05%
2024/08/21	4	42.75	4	43.33	42.95	0	6,599	0.00%
2024/08/20	0	42.50	0	0.00	42.70	0	6,590	0.00%
2024/08/19	0	0.00	1	41.95	42.05	-1	6,592	-0.02%
2024/08/15	3	41.38	3	41.27	41.25	0	6,589	0.00%
2024/08/14	0	40.90	0	0.00	40.80	0	6,580	0.00%
2024/08/13	1.1	39.77	1	39.15	39.75	0.1	6,536	0.00%
2024/08/12	1	39.45	1	39.90	39.50	0	6,531	0.00%
2024/08/09	4.1	39.88	2	40.25	38.75	2.1	6,522	0.03%
2024/08/08	3	38.70	3	38.80	39.05	0	6,439	0.00%
2024/08/07	3	38.30	2	39.23	39.45	1	6,441	0.02%
2024/08/06	2.2	36.90	2	35.60	37.80	0.2	6,471	0.00%
2024/08/05	1	39.05	2	39.10	38.70	-1	6,337	-0.02%
2024/08/02	2	43.83	3	43.75	42.95	-1	6,230	-0.02%
2024/07/31	0	43.05	0	0.00	44.05	0	6,132	0.00%
2024/07/29	2	42.93	0	0.00	42.30	2	6,086	0.03%
2024/07/23	0	44.53	1	44.50	44.35	-1	6,090	-0.02%
2024/07/22	1	44.50	31	43.92	43.90	-30	6,083	-0.49%
2024/07/19	20	45.08	0	0.00	45.10	20	6,045	0.33%
2024/07/18	1	45.50	0	0.00	46.15	1	5,992	0.02%
2024/07/17	2	46.43	1	46.50	46.10	1	5,951	0.02%
2024/07/16	0	0.00	3	46.67	46.45	-3	5,984	-0.05%
2024/07/15	0.1	46.50	0	0.00	45.80	0.1	5,987	0.00%
2024/07/12	3	46.93	1	47.05	46.90	2	5,959	0.03%
2024/07/11	1	46.90	2	47.60	46.70	-1	5,934	-0.02%
2024/07/10	3	47.72	3	47.15	47.15	0	5,978	0.00%
2024/07/09	2	47.06	2	46.88	46.80	0	5,931	0.00%
2024/07/08	1	47.95	8	48.14	47.50	-7	5,888	-0.12%
2024/07/05	2	47.65	10	48.51	48.00	-8	5,851	-0.14%
2024/07/04	0	0.00	1	46.05	45.90	-1	5,656	-0.02%
2024/07/03	1	45.25	1	45.25	45.45	0	5,681	0.00%
2024/07/02	0	0.00	2	45.15	45.20	-2	5,655	-0.04%
2024/07/01	0	45.80	5	45.89	45.70	-5	5,620	-0.09%
2024/06/28	0	0.00	3	46.28	46.15	-3	5,614	-0.05%
2024/06/27	2	46.05	1	46.30	45.95	1	5,624	0.02%
2024/06/26	9	47.10	19	46.63	46.60	-10	5,580	-0.18%
2024/06/25	5	47.70	6	47.57	47.55	-1	5,513	-0.02%
2024/06/24	8	47.87	4	47.79	47.50	4	5,451	0.07%
2024/06/21	12	49.24	8	49.31	49.25	4	5,313	0.08%
2024/06/20	17	47.58	8	47.94	48.05	9	4,903	0.18%
2024/06/19	1	45.40	4	45.80	45.40	-3	4,535	-0.07%
2024/06/18	6	46.34	6	45.73	45.70	0	4,530	0.00%
2024/06/17	0	45.90	3	45.80	46.05	-3	4,514	-0.07%
2024/06/14	5	45.34	5	45.60	45.20	0	4,460	0.00%
2024/06/13	12	45.94	7	45.64	45.20	5	4,407	0.11%
2024/06/12	16	45.55	14	45.59	45.65	2	4,312	0.05%
2024/06/11	10	45.83	0.1	45.30	45.40	9.9	4,227	0.24%
2024/06/07	11	46.54	6	46.34	46.15	5	4,145	0.12%
2024/06/06	3	42.95	0	0.00	42.85	3	3,858	0.08%
2024/06/05	2	43.98	0	0.00	43.15	2	3,841	0.05%
2024/06/04	2	43.88	2	44.60	43.70	0	3,945	0.00%
2024/06/03	3	43.90	6	44.03	44.00	-3	4,003	-0.07%
2024/05/31	5.1	43.79	6.2	44.26	43.60	-1.1	4,148	-0.03%
2024/05/30	9	43.10	9	43.15	43.15	0	4,029	0.00%
2024/05/29	26	43.99	10	43.30	43.30	16	4,067	0.39%
2024/05/27	0	0.00	5	42.99	43.30	-5	4,072	-0.12%
2024/05/24	4	41.95	1	41.90	42.05	3	4,234	0.07%
2024/05/23	0	42.85	3	42.65	42.50	-3	4,241	-0.07%
2024/05/22	2	43.40	4	43.54	43.50	-2	4,278	-0.05%
2024/05/17	0	0.00	1	43.05	43.20	-1	4,402	-0.02%
2024/05/16	3.2	43.08	0.1	43.20	43.25	3.2	4,424	0.07%
2024/05/15	0	0.00	4.1	42.76	42.60	-4.1	4,435	-0.09%
2024/05/14	0	0.00	15	42.50	42.25	-15	4,440	-0.34%
2024/05/13	0	42.20	13	42.22	42.00	-13	4,541	-0.29%
2024/05/10	2	41.38	4.4	40.96	41.60	-2.4	4,543	-0.05%
2024/05/09	1	41.90	3	41.60	41.60	-2	4,525	-0.04%
2024/05/08	3	42.22	1	42.45	42.45	2	4,553	0.04%
2024/05/07	0	42.20	0	0.00	42.00	0	4,588	0.00%
2024/05/06	0.2	43.05	0	0.00	42.80	0.2	4,583	0.00%
2024/05/03	1	43.25	0	43.20	42.85	1	4,605	0.02%
2024/05/02	0	42.75	0	0.00	42.65	0	4,628	0.00%
2024/04/30	1	42.65	0	42.90	42.65	1	4,710	0.02%
2024/04/29	1.2	42.91	1	42.75	43.40	0.2	4,755	0.00%
2024/04/26	0	42.22	0	0.00	42.05	0	4,783	0.00%
2024/04/25	0.1	41.60	0	0.00	41.70	0.1	4,837	0.00%
2024/04/24	0	42.80	5	42.46	42.40	-5	4,880	-0.10%
2024/04/23	0	41.85	0	0.00	42.15	0	4,994	0.00%
2024/04/19	8.1	42.01	1	41.70	41.45	7.1	5,086	0.14%
2024/04/18	10.1	42.49	11	43.31	43.25	-0.9	5,124	-0.02%
2024/04/16	3	43.75	0	0.00	42.90	3	5,669	0.05%
2024/04/12	4	45.93	4	46.39	46.05	0	7,381	0.00%
2024/04/11	2	45.55	0	0.00	45.55	2	7,361	0.03%
2024/04/10	2	46.53	0	0.00	46.40	2	7,393	0.03%
2024/04/09	4	46.54	0	0.00	46.65	4	7,483	0.05%
2024/04/08	0	47.10	1	47.45	47.45	-1	7,516	-0.01%
2024/04/03	1	46.80	1	46.80	47.20	0	7,548	0.00%
2024/04/02	1	47.75	0	0.00	47.50	1	7,602	0.01%
2024/04/01	2	47.88	4	47.95	48.25	-2	7,772	-0.03%
2024/03/27	1	47.90	1	48.10	47.65	0	8,601	0.00%
2024/03/26	2	48.03	1.5	47.85	47.85	0.5	8,590	0.01%
2024/03/25	2	48.83	5	49.15	48.00	-3	8,579	-0.03%
2024/03/22	1	47.25	1	46.90	47.45	0	8,472	0.00%
2024/03/21	0.3	46.90	5	46.99	47.05	-4.7	8,556	-0.05%
2024/03/20	1	46.00	1	45.70	46.00	0	8,743	0.00%
2024/03/19	2	45.48	1	45.80	45.65	1	9,139	0.01%
2024/03/18	3	45.62	1	45.65	45.80	2	9,152	0.02%
2024/03/15	3	45.25	1	45.40	45.15	2	9,180	0.02%
2024/03/14	4	45.88	2	46.25	45.50	2	9,179	0.02%
2024/03/13	2.1	46.68	1	46.60	45.90	1.1	9,195	0.01%
2024/03/12	1	46.95	4	46.83	47.25	-3	9,209	-0.03%
2024/03/11	1.1	46.20	1	46.50	46.20	0.1	9,198	0.00%
2024/03/08	15.5	46.20	12	46.02	45.90	3.5	9,224	0.04%
2024/03/07	6.2	47.45	4	47.44	47.00	2.2	9,146	0.02%
2024/03/06	4.1	47.33	0	0.00	47.10	4.1	9,092	0.05%
2024/03/05	2	49.03	0	0.00	48.90	2	8,969	0.02%
2024/03/04	1	49.06	2	49.53	49.20	-1	8,958	-0.01%
2024/03/01	0	0.00	1	49.25	48.95	-1	8,982	-0.01%
2024/02/27	7	49.78	2	49.75	48.60	5	9,009	0.06%
2024/02/26	2	48.60	0	0.00	49.00	2	8,870	0.02%
2024/02/23	1	49.10	0	0.00	48.50	1	8,971	0.01%
2024/02/22	1	49.20	26	49.05	49.00	-25	8,973	-0.28%
2024/02/21	3	49.22	4	49.73	49.55	-1	9,009	-0.01%
2024/02/20	1	49.30	14	49.38	49.20	-13	9,182	-0.14%
2024/02/19	0	50.10	5	50.10	50.00	-5	9,162	-0.05%
2024/02/16	0	0.00	14	50.24	50.00	-14	9,254	-0.15%
2024/02/15	0	0.00	1	48.75	49.35	-1	9,323	-0.01%
2024/02/05	9	49.39	6	49.05	49.05	3	9,356	0.03%
2024/02/02	4	50.98	44	50.37	50.00	-40	9,286	-0.43%
2024/02/01	2	50.08	4	50.35	50.70	-2	9,271	-0.02%
2024/01/31	2	49.95	3	49.35	49.10	-1	9,321	-0.01%
2024/01/30	1	49.60	0	0.00	49.50	1	9,409	0.01%
2024/01/29	2.1	50.13	1	50.50	50.50	1.1	9,445	0.01%
2024/01/26	4	50.08	0	0.00	50.00	4	9,673	0.04%
2024/01/25	2	50.75	1	51.90	50.50	1	9,699	0.01%
2024/01/24	1	51.80	23	51.80	51.40	-22	9,681	-0.23%
2024/01/23	0	51.60	1	51.60	51.70	-1	9,628	-0.01%
2024/01/22	4	51.43	2	51.55	51.50	2	9,589	0.02%
2024/01/18	3	50.40	1	49.25	50.40	2	9,580	0.02%
2024/01/17	44	49.75	4	49.60	49.15	40	9,534	0.42%
2024/01/16	3	50.37	7	50.24	50.30	-4	9,430	-0.04%
2024/01/15	4	51.75	2	51.70	51.30	2	9,357	0.02%
2024/01/12	4	51.90	6.1	51.87	51.60	-2.1	9,351	-0.02%
2024/01/11	5	52.20	7	52.16	52.10	-2	9,297	-0.02%
2024/01/10	15	52.90	0	0.00	52.20	15	9,242	0.16%
2024/01/09	18	54.58	32	54.16	54.70	-14	8,994	-0.16%
2024/01/08	8	53.18	21.1	53.29	52.90	-13.1	7,866	-0.17%
2024/01/05	1	48.80	0	0.00	48.90	1	7,192	0.01%
2024/01/04	5	48.75	0	0.00	48.65	5	7,219	0.07%
2024/01/03	5	49.51	2	49.90	49.40	3	7,236	0.04%
2024/01/02	13	50.96	1	52.30	50.70	12	7,178	0.17%
2023/12/29	0	0.00	1	51.60	51.30	-1	7,236	-0.01%
2023/12/28	1	51.90	1	51.90	51.60	0	7,246	0.00%
2023/12/27	7	52.43	18.2	52.70	52.10	-11.2	7,194	-0.16%
2023/12/26	4.2	51.44	2	51.50	51.50	2.2	7,015	0.03%
2023/12/25	28.1	53.09	60	52.74	52.00	-32	6,901	-0.46%
2023/12/22	20.5	51.04	21	51.54	51.20	-0.5	6,432	-0.01%
2023/12/21	1	49.05	0	0.00	49.15	1	6,176	0.02%
2023/12/19	1	48.55	0	0.00	48.65	1	6,148	0.02%
2023/12/18	0	0.00	5	49.75	49.25	-5	6,148	-0.08%
2023/12/15	46	51.36	3	50.10	50.80	43	6,065	0.71%
2023/12/14	55	49.96	114.1	51.28	52.00	-59.1	5,873	-1.01%	大賣/
2023/12/12	1.1	48.33	1	48.45	48.30	0.1	5,435	0.00%
2023/12/08	0	0.00	1	49.50	48.85	-1	5,475	-0.02%
2023/12/07	3	48.83	0.2	48.60	48.40	2.8	5,460	0.05%
2023/12/05	11	49.15	0	0.00	49.20	11	5,435	0.20%
2023/12/04	1.1	50.06	8	49.77	49.75	-6.9	5,473	-0.13%
2023/12/01	4	49.49	0	0.00	49.45	4	5,453	0.07%
2023/11/30	0.2	50.20	1	50.30	50.20	-0.8	5,414	-0.01%
2023/11/29	5	49.94	2	49.65	49.65	3	5,370	0.06%
2023/11/28	1	49.90	11	49.35	50.00	-10	5,348	-0.19%
2023/11/27	6.5	48.55	13	48.83	48.45	-6.5	5,299	-0.12%
2023/11/24	6.1	49.10	0	0.00	49.05	6.1	5,291	0.12%
2023/11/23	2	50.10	23	50.10	50.10	-21	5,249	-0.40%
2023/11/22	6	50.12	9	50.05	50.00	-3	5,226	-0.06%
2023/11/21	2	49.13	1	49.30	49.30	1	5,125	0.02%
2023/11/20	3	49.17	0	0.00	49.15	3	5,091	0.06%
2023/11/17	23	49.43	12	49.56	49.45	11	5,037	0.22%
2023/11/16	2	47.70	2	48.15	48.15	0	4,841	0.00%
2023/11/15	1	47.90	7	48.13	48.00	-6	4,817	-0.12%
2023/11/14	1.1	47.13	22	47.19	47.20	-20.9	4,728	-0.44%
2023/11/13	0	0.00	0.1	46.55	46.75	-0.1	4,668	0.00%
2023/11/10	0.1	46.10	0	0.00	45.90	0.1	4,645	0.00%
2023/11/08	0.1	46.25	1	46.85	47.40	-0.9	4,731	-0.02%
2023/11/07	3.1	46.18	3	45.95	46.05	0.1	4,652	0.00%
2023/11/06	1.2	47.72	7	48.00	48.10	-5.8	4,602	-0.13%
2023/11/03	15	48.14	15	47.74	47.40	0	4,549	0.00%
2023/11/02	2.2	45.66	0	0.00	45.85	2.2	4,356	0.05%
2023/11/01	0.2	44.92	0	0.00	44.75	0.2	4,470	0.00%
2023/10/31	6	44.38	1	44.30	44.10	5	4,598	0.11%
2023/10/30	0	46.10	1	45.80	45.75	-1	4,807	-0.02%
2023/10/27	2	47.13	3	46.40	46.00	-1	4,872	-0.02%
2023/10/25	0	0.00	1	46.50	46.60	-1	4,945	-0.02%
2023/10/23	0.6	45.60	1	45.50	45.30	-0.4	5,087	-0.01%
2023/10/20	1	44.70	0	0.00	45.70	1	5,146	0.02%
2023/10/19	2.2	45.81	11	45.97	45.85	-8.8	5,182	-0.17%
2023/10/18	2	46.20	5	47.43	46.60	-3	5,274	-0.06%
2023/10/17	2	50.55	2	49.63	48.10	0	5,172	0.00%
2023/10/16	0.2	49.60	0	0.00	49.05	0.2	5,121	0.00%
2023/10/13	0	0.00	1	49.60	50.10	-1	5,240	-0.02%
2023/10/12	0	0.00	3	50.30	50.30	-3	5,366	-0.06%
2023/10/06	2.1	49.89	0	0.00	49.65	2.1	5,673	0.04%
2023/10/05	3	49.80	2	49.60	50.30	1	6,014	0.02%
2023/10/04	2.1	47.65	1	47.40	47.45	1.1	6,175	0.02%
2023/10/03	1	49.40	0	0.00	48.75	1	6,183	0.02%
2023/10/02	0	48.95	0	0.00	49.10	0	6,297	0.00%
2023/09/26	0	0.00	1	48.90	48.65	-1	6,496	-0.02%
2023/09/19	4	50.20	7	49.60	49.45	-3	6,662	-0.04%
2023/09/18	4	50.35	1	50.60	50.50	3	6,695	0.04%
2023/09/15	1	50.50	1	50.80	50.40	0	6,888	0.00%
2023/09/14	2	50.90	0	0.00	50.90	2	6,926	0.03%
2023/09/13	0.1	49.57	0	0.00	49.50	0.1	6,999	0.00%
2023/09/12	0.4	49.55	0	50.00	49.80	0.4	7,080	0.01%
2023/09/08	0.5	50.50	0	0.00	50.10	0.5	7,114	0.01%
2023/09/06	2	52.70	1	51.90	51.80	1	7,155	0.01%
2023/09/04	0	0.00	0.1	52.00	52.70	-0.1	7,287	0.00%
2023/08/31	1.1	53.37	2	52.90	52.80	-0.9	7,669	-0.01%
2023/08/30	0	0.00	0	52.30	52.50	0	8,030	0.00%
2023/08/28	2	50.85	1	50.40	50.40	1	8,214	0.01%
2023/08/24	1	51.60	2	51.45	51.10	-1	8,394	-0.01%
2023/08/23	1	51.50	0	0.00	51.50	1	8,696	0.01%
2023/08/17	0	50.40	0	0.00	51.00	0	8,893	0.00%
2023/08/16	1	49.55	1	49.85	50.40	0	8,956	0.00%
2023/08/15	7	49.69	1	50.00	50.00	6	8,958	0.07%
2023/08/14	6	49.05	11	50.00	49.10	-5	9,137	-0.05%
2023/08/11	0.1	50.70	0	0.00	50.10	0.1	9,121	0.00%
2023/08/10	3	51.10	2	50.50	50.50	1	9,128	0.01%
2023/08/09	1	51.70	1	52.00	51.90	0	9,074	0.00%
2023/08/08	2	52.15	1	52.10	51.90	1	9,086	0.01%
2023/08/07	1.1	50.23	1	50.70	52.30	0.1	9,133	0.00%
2023/08/04	2.4	51.33	2	51.40	51.10	0.4	9,024	0.00%
2023/08/02	9.1	53.71	0	0.00	52.50	9.1	8,926	0.10%
2023/08/01	5	55.80	2	56.00	55.60	3	8,713	0.03%
2023/07/31	3.1	56.37	3	55.90	55.80	0.1	8,672	0.00%
2023/07/28	4.2	56.01	0	0.00	56.00	4.2	8,619	0.05%
2023/07/27	10	57.03	1.1	56.61	57.20	8.9	8,602	0.10%
2023/07/26	3	55.90	6	56.02	55.50	-3	8,529	-0.04%
2023/07/25	7	56.21	8	56.38	55.70	-1	8,563	-0.01%
2023/07/24	2	57.60	8	56.59	56.30	-6	8,609	-0.07%
2023/07/21	13	57.74	6	57.75	57.80	7	8,621	0.08%
2023/07/20	3	56.33	1	56.30	57.00	2	8,657	0.02%
2023/07/19	11	56.20	1	55.90	55.60	10	8,690	0.12%
2023/07/18	0	0.00	3	57.93	56.70	-3	8,788	-0.03%
2023/07/17	3	58.60	7	58.27	58.50	-4	8,914	-0.04%
2023/07/14	5	59.10	2	58.75	58.80	3	8,991	0.03%
2023/07/13	9	59.12	12	59.00	58.40	-3	8,953	-0.03%
2023/07/12	26.1	59.29	23.5	59.16	57.70	2.6	8,770	0.03%
2023/07/11	5.5	57.50	4	57.93	58.00	1.5	8,506	0.02%
2023/07/10	9	55.76	3	55.43	55.30	6	8,312	0.07%
2023/07/07	4	56.00	3	56.37	55.90	1	8,305	0.01%
2023/07/06	2	58.10	3	57.43	56.80	-1	8,385	-0.01%
2023/07/04	1	57.60	0	0.00	57.20	1	9,133	0.01%
2023/07/03	1	57.60	7	57.49	57.10	-6	9,220	-0.07%
2023/06/29	3	57.37	3	57.07	57.00	0	9,382	0.00%
2023/06/28	2	56.30	0	0.00	56.40	2	9,417	0.02%
2023/06/27	2	57.30	4	56.95	56.40	-2	9,657	-0.02%
2023/06/26	1	57.50	1	58.00	57.40	0	9,898	0.00%
2023/06/21	1	59.10	1	58.80	58.70	0	10,018	0.00%
2023/06/20	4	59.00	3	58.80	58.70	1	9,944	0.01%
2023/06/19	2	59.60	1	58.80	58.90	1	10,023	0.01%
2023/06/16	2	60.55	2	60.95	60.50	0	10,044	0.00%
2023/06/15	1	60.10	6	60.37	60.20	-5	10,095	-0.05%
2023/06/14	4	60.55	4	60.38	60.20	0	10,260	0.00%
2023/06/13	5	60.90	7	61.03	61.00	-2	10,510	-0.02%
2023/06/12	9	60.28	9	60.64	60.20	0	10,964	0.00%
2023/06/09	1	60.70	0	0.00	60.40	1	11,189	0.01%
2023/06/08	3	60.87	2	60.95	60.40	1	11,507	0.01%
2023/06/07	2	61.70	27	61.91	62.00	-25	11,855	-0.21%
2023/06/06	6	61.48	4	61.53	61.00	2	12,463	0.02%
2023/06/05	8	64.76	18	64.44	63.60	-10	12,483	-0.08%
2023/06/02	4	63.05	4	63.08	62.90	0	12,292	0.00%
2023/06/01	1	62.70	2	61.90	62.40	-1	12,408	-0.01%
2023/05/30	11	61.68	9	61.78	61.80	2	13,018	0.02%
2023/05/29	12	61.47	17	61.69	61.50	-5	13,433	-0.04%
2023/05/26	20	58.75	1.5	58.73	58.40	18.5	13,751	0.13%
2023/05/25	4	60.35	8	59.83	59.40	-4	14,297	-0.03%
2023/05/24	0	0.00	1	59.50	59.60	-1	14,541	-0.01%
2023/05/23	2	60.45	2	60.15	60.10	0	15,234	0.00%
2023/05/22	1	60.10	16	60.03	60.30	-15	15,543	-0.10%
2023/05/19	0	0.00	3.1	59.06	59.00	-3.1	15,668	-0.02%
2023/05/18	14	59.56	0	0.00	58.90	14	15,860	0.09%
2023/05/17	1	58.40	0	0.00	58.40	1	16,248	0.01%
2023/05/16	1	57.50	2	57.60	57.60	-1	16,400	-0.01%
2023/05/15	2	56.80	2	56.70	56.60	0	16,607	0.00%
2023/05/12	2	56.70	0	0.00	57.20	2	17,142	0.01%
2023/05/11	2.1	57.76	5	58.20	56.00	-2.9	17,695	-0.02%
2023/05/10	1	56.60	7	57.17	57.50	-6	18,116	-0.03%
2023/05/09	1	56.50	10	56.40	56.80	-9	18,824	-0.05%
2023/05/08	1	57.70	2	57.85	57.40	-1	19,949	-0.01%
2023/05/05	5	57.30	0	0.00	57.30	5	21,816	0.02%
2023/05/04	0	0.00	9	57.20	56.80	-9	22,378	-0.04%
2023/05/03	1	56.80	0	56.90	56.50	1	22,607	0.00%
2023/05/02	0	0.00	2	57.35	57.50	-2	22,964	-0.01%
2023/04/28	11	56.89	5	57.30	56.70	6	23,193	0.03%
2023/04/27	4	56.20	4	56.60	56.20	0	23,205	0.00%
2023/04/26	0.5	56.20	0	0.00	56.50	0.5	23,243	0.00%
2023/04/25	4	56.13	0	0.00	55.90	4	23,544	0.02%
2023/04/24	2	58.05	0	0.00	58.00	2	23,797	0.01%
2023/04/21	2	59.10	2	59.50	58.10	0	23,910	0.00%
2023/04/20	11	59.94	2	60.20	59.60	9	23,913	0.04%
2023/04/19	7	62.43	8	62.33	61.70	-1	23,949	0.00%
2023/04/18	1	63.40	10	63.61	63.30	-9	24,001	-0.04%
2023/04/17	3	64.93	4	64.85	64.60	-1	24,530	0.00%
2023/04/14	2	64.25	11	64.13	64.30	-9	24,969	-0.04%
2023/04/13	3	63.87	0	0.00	63.70	3	25,245	0.01%
2023/04/12	7	64.70	35	64.65	64.70	-28	25,380	-0.11%
2023/04/11	8	65.34	2	64.95	64.30	6	25,460	0.02%
2023/04/10	3	64.90	6	65.12	65.20	-3	25,447	-0.01%
2023/04/07	16	64.79	14	64.44	64.10	2	25,252	0.01%
2023/04/06	13	63.28	11	63.03	63.60	2	24,885	0.01%
2023/03/31	4	62.68	6	62.67	62.60	-2	24,950	-0.01%
2023/03/30	3.1	61.74	4	62.20	62.00	-1	25,029	0.00%
2023/03/29	5	61.48	2.1	61.99	61.60	2.9	25,176	0.01%
2023/03/28	18	61.84	14.1	62.00	61.70	4	25,355	0.02%
2023/03/27	16	63.98	15	64.11	63.60	1	25,215	0.00%
2023/03/24	9	63.53	19	63.49	63.00	-10	25,157	-0.04%
2023/03/23	1	63.00	8	63.45	63.10	-7	25,160	-0.03%
2023/03/22	5	63.26	11	63.35	63.30	-6	25,290	-0.02%
2023/03/21	15	63.30	15	63.47	62.70	0	25,422	0.00%
2023/03/20	0.1	63.00	0	0.00	63.20	0.1	25,545	0.00%
2023/03/17	22	61.98	14	61.99	62.20	8	25,901	0.03%
2023/03/16	13	61.32	13	62.46	61.10	0	26,237	0.00%
2023/03/15	3	63.67	15	63.73	63.00	-12	26,537	-0.05%
2023/03/14	20	63.20	37	63.08	62.50	-17	26,978	-0.06%
2023/03/13	28	62.00	12	61.85	62.60	16	27,719	0.06%
2023/03/10	20.1	61.98	19	62.45	62.60	1.1	28,235	0.00%
2023/03/09	78	65.65	76	65.14	64.40	2	29,472	0.01%
2023/03/08	13.9	63.71	9	63.73	63.40	4.9	29,774	0.02%
2023/03/07	5	64.96	13	65.18	64.90	-8	29,637	-0.03%
2023/03/06	16	64.29	3	64.63	64.80	13	29,643	0.04%
2023/03/03	41	65.00	40.9	64.45	63.60	0.2	29,568	0.00%
2023/03/02	70	65.26	69	65.00	64.80	1	29,462	0.00%
2023/03/01	75	67.00	82	66.95	66.10	-7	29,189	-0.02%
2023/02/24	112	66.87	90	66.38	65.40	22	28,773	0.08%	大買/
2023/02/23	74	66.91	83	66.80	66.70	-9	28,439	-0.03%
2023/02/22	10	65.46	30	65.03	64.60	-20	28,059	-0.07%
2023/02/21	112	67.34	94	67.53	66.70	18	27,948	0.06%	大買/
2023/02/20	37	66.66	33	66.73	66.90	4	27,536	0.01%
2023/02/17	17	65.48	11	65.83	65.80	6	27,439	0.02%
2023/02/16	31.3	65.29	25	65.51	65.60	6.3	27,622	0.02%
2023/02/15	74	63.80	83	63.69	64.50	-9	27,729	-0.03%
2023/02/14	11	65.64	17	65.78	65.50	-6	27,359	-0.02%
2023/02/13	36	65.43	22	65.59	65.20	14	27,496	0.05%
2023/02/10	19.2	66.93	20	65.83	65.50	-0.8	27,637	0.00%
2023/02/09	19	67.00	29	67.19	67.70	-10	27,428	-0.04%
2023/02/08	41.1	66.67	45	66.56	66.30	-3.9	27,527	-0.01%
2023/02/07	42.3	66.56	25	66.35	66.10	17.3	27,519	0.06%
2023/02/06	92	66.78	85	66.86	68.70	7	27,040	0.03%
2023/02/03	126	67.61	102.2	66.86	65.10	23.9	26,040	0.09%	大買/大賣/
2023/02/02	4	65.98	39.1	66.69	66.90	-35.1	24,490	-0.14%
2023/02/01	8	61.05	5	60.88	60.90	3	24,173	0.01%
2023/01/31	73	60.90	87.1	60.71	60.80	-14.1	24,234	-0.06%
2023/01/30	17	58.52	14.4	59.08	59.50	2.6	24,065	0.01%
2023/01/17	10.1	57.30	1	57.10	57.20	9.1	24,033	0.04%
2023/01/16	2.2	57.12	1	57.20	57.20	1.2	24,166	0.00%
2023/01/13	4.2	58.27	9	58.47	57.30	-4.8	24,282	-0.02%
2023/01/12	34	60.21	38.4	59.66	59.50	-4.4	24,235	-0.02%
2023/01/11	13	59.12	13	59.52	59.00	0	24,121	0.00%
2023/01/10	10.4	58.81	11	59.12	58.80	-0.7	24,312	0.00%
2023/01/09	18	59.32	16	59.43	58.70	2	24,559	0.01%
2023/01/06	16	58.96	13	59.42	58.50	3	24,854	0.01%
2023/01/05	57.1	59.83	54	59.10	58.70	3.1	25,296	0.01%
2023/01/04	29	58.89	20	58.78	58.80	9	25,241	0.04%
2023/01/03	18	57.92	17	56.53	58.10	1	25,223	0.00%
2022/12/30	10	56.20	10	56.60	55.70	0	25,198	0.00%
2022/12/29	11	55.41	30	55.31	55.70	-19	25,355	-0.07%
2022/12/28	11	55.75	12	56.75	55.70	-1	25,989	0.00%
2022/12/27	11	56.88	12	56.26	57.10	-1	26,174	0.00%
2022/12/26	11	55.41	10	55.80	55.70	1	26,380	0.00%
2022/12/23	12	55.26	11.3	55.00	55.00	0.7	26,855	0.00%
2022/12/22	22	56.23	11	56.33	55.40	11	27,133	0.04%
2022/12/21	11	54.58	10	55.10	55.80	1	27,737	0.00%
2022/12/20	12	55.13	22.1	56.24	54.40	-10.1	28,192	-0.04%
2022/12/19	17	56.76	15	57.23	56.40	2	28,938	0.01%
2022/12/16	10	57.72	14	57.52	57.20	-4	29,573	-0.01%
2022/12/15	2	58.45	13	58.94	58.20	-11	30,474	-0.04%
2022/12/14	15	58.51	13	58.37	58.40	2	31,185	0.01%
2022/12/13	12	59.74	5	58.76	58.40	7	31,538	0.02%
2022/12/12	34	60.00	31.2	58.92	58.90	2.8	31,888	0.01%
2022/12/09	54	60.21	43	60.14	59.40	11	31,984	0.03%
2022/12/08	67	59.95	65	59.64	59.90	2	31,994	0.01%
2022/12/07	31	59.16	36	59.24	58.00	-5	32,125	-0.02%
2022/12/06	168	61.25	160.1	60.62	59.90	8	32,225	0.02%	大買/大賣/
2022/12/05	148	61.31	158	60.49	60.40	-10	32,529	-0.03%	大買/大賣/
2022/12/02	129	59.05	149	59.08	59.10	-20	31,931	-0.06%	大買/大賣/
2022/12/01	323.1	59.55	291	59.07	57.80	32.1	31,833	0.10%	大買/大賣/
2022/11/30	198	54.90	203	56.35	57.60	-5	31,310	-0.02%	大買/大賣/
2022/11/29	8	51.68	12	51.63	52.40	-4	31,608	-0.01%
2022/11/28	2.4	51.75	1	51.90	51.50	1.4	33,714	0.00%
2022/11/25	11	52.75	10	53.70	52.70	1	34,360	0.00%
2022/11/24	6.6	53.26	5	53.46	53.40	1.6	35,383	0.00%
2022/11/23	129.1	52.82	119	52.69	52.40	10.1	35,608	0.03%	大買/大賣/
2022/11/22	91.2	52.66	102	53.00	52.80	-10.8	35,980	-0.03%	大賣/
2022/11/21	20	54.30	3	53.60	52.80	17	37,064	0.05%
2022/11/18	15	54.09	11	53.63	53.40	4	37,282	0.01%
2022/11/17	20	54.89	20	54.94	54.70	0	38,061	0.00%
2022/11/16	15	54.30	17	54.49	54.50	-2	38,499	-0.01%
2022/11/15	23	54.13	21	54.16	54.30	2	38,967	0.01%
2022/11/14	26	53.95	18	53.36	54.30	8	39,829	0.02%
2022/11/11	16	53.36	3	53.77	52.40	13	40,889	0.03%
2022/11/10	40	52.98	35.1	52.73	52.70	4.9	41,712	0.01%
2022/11/09	26	53.23	25	52.92	53.40	1	42,307	0.00%
2022/11/08	78	52.80	72.1	52.33	51.80	6	43,100	0.01%
2022/11/07	27	53.19	29	53.12	52.50	-2	43,801	0.00%
2022/11/04	39.1	53.35	27	53.60	53.50	12.1	44,700	0.03%
2022/11/03	61	52.05	64	52.48	52.70	-3	44,986	-0.01%
2022/11/02	8	50.38	5	50.80	50.50	3	45,218	0.01%
2022/11/01	2	50.70	4	50.40	50.90	-2	46,009	0.00%
2022/10/31	65	50.64	95	50.30	50.50	-30	46,929	-0.06%
2022/10/28	185	48.88	184	48.78	48.30	1	48,686	0.00%	大買/大賣/
2022/10/27	59	49.40	56	49.51	50.30	3	49,722	0.01%
2022/10/26	51	49.26	48	49.03	48.40	3	50,392	0.01%
2022/10/25	98	49.11	91	49.64	49.05	7	51,129	0.01%
2022/10/24	87	50.18	86	50.12	49.65	1	52,478	0.00%
2022/10/21	10	50.40	8	49.78	49.25	2	54,504	0.00%
2022/10/20	15	51.03	8	51.11	51.00	7	55,537	0.01%
2022/10/19	24	52.41	24	52.52	51.70	0	56,959	0.00%
2022/10/18	25	52.41	15	52.95	52.00	10	58,860	0.02%
2022/10/17	8	50.73	9	50.03	52.50	-1	62,994	0.00%
2022/10/14	203	52.13	202	52.02	51.70	1	65,525	0.00%	大買/大賣/
2022/10/13	162.5	51.20	194	49.73	49.05	-31.5	66,365	-0.05%	大買/大賣/
2022/10/12	52.4	51.65	66	51.33	53.00	-13.6	66,666	-0.02%
2022/10/11	49.1	52.03	49	52.03	51.60	0.1	67,341	0.00%
2022/10/07	62	56.44	64	56.10	55.90	-2	67,859	0.00%
2022/10/06	38	55.84	37	56.15	56.50	1	69,128	0.00%
2022/10/05	45	56.75	28	55.51	55.00	17	70,843	0.02%
2022/10/04	36	56.08	35	55.89	55.90	1	71,871	0.00%
2022/10/03	41.6	54.01	40	53.88	54.30	1.6	72,857	0.00%
2022/09/30	24	52.40	25	52.62	54.80	-1	75,063	0.00%
2022/09/29	35	53.75	36	53.19	53.30	-1	77,665	0.00%
2022/09/28	59	54.21	53	53.56	52.00	6	81,115	0.01%
2022/09/27	39	55.92	34	56.18	56.60	5	82,606	0.01%
2022/09/26	97	58.79	114.1	57.51	56.00	-17.1	83,725	-0.02%	大賣/
2022/09/23	56	62.50	46	60.95	60.80	10	84,788	0.01%
2022/09/22	101	64.05	90	63.69	62.70	11	85,208	0.01%	大買/
2022/09/21	100.1	63.61	136	63.73	64.50	-35.9	85,680	-0.04%	大賣/
2022/09/20	77	62.74	84	62.79	62.80	-7	87,623	-0.01%
2022/09/19	77	62.29	80	61.96	61.30	-3	87,693	0.00%
2022/09/16	20.3	61.40	23.2	61.79	61.20	-2.9	87,845	0.00%
2022/09/15	35	62.01	76.1	62.24	61.30	-41.1	88,657	-0.05%
2022/09/14	70.7	61.46	61	61.51	62.60	9.6	89,958	0.01%
2022/09/13	81	63.78	62	62.87	62.20	19	89,566	0.02%
2022/09/12	223	63.67	243.5	63.70	63.30	-20.5	89,038	-0.02%	大買/大賣/
2022/09/08	116.1	61.39	130	60.82	60.80	-13.9	88,042	-0.02%	大買/大賣/
2022/09/07	125.1	60.62	128	60.35	60.40	-3	87,776	0.00%	大買/大賣/
2022/09/06	185.9	63.51	153.5	61.16	60.10	32.4	87,085	0.04%	大買/大賣/
2022/09/05	216	64.78	206.1	64.12	63.40	9.9	86,076	0.01%	大買/大賣/
2022/09/02	267.3	62.94	350.8	64.09	63.90	-83.5	84,883	-0.10%	大買/大賣/
2022/09/01	85.5	61.56	111	60.61	60.20	-25.6	82,647	-0.03%	大賣/
2022/08/31	245.3	61.71	214.5	61.86	62.30	30.7	81,807	0.04%	大買/大賣/
2022/08/30	57	59.88	53	59.32	59.10	4	80,656	0.00%
2022/08/29	46	58.77	39	58.82	58.70	7	80,251	0.01%
2022/08/26	293	62.23	283	62.20	61.60	10	79,833	0.01%	大買/大賣/
2022/08/25	76	60.89	76	60.90	61.00	0	78,831	0.00%
2022/08/24	179	60.70	175	59.96	59.50	4	78,464	0.01%	大買/大賣/
2022/08/23	64	60.98	64	60.50	60.20	0	77,650	0.00%
2022/08/22	33	62.07	74	62.34	61.00	-41	77,073	-0.05%
2022/08/19	169	64.95	172.1	64.98	63.90	-3.1	76,527	0.00%	大買/大賣/
2022/08/18	239	65.42	195	65.34	64.20	44	75,462	0.06%	大買/大賣/
2022/08/17	327.1	64.07	330.5	64.78	65.50	-3.4	74,055	0.00%	大買/大賣/
2022/08/16	57.4	64.54	107.6	63.45	62.50	-50.2	72,978	-0.07%	大賣/
2022/08/15	150.1	62.39	157	63.28	64.50	-6.9	72,200	-0.01%	大買/大賣/
2022/08/12	240	64.44	265	63.31	63.20	-25	71,105	-0.04%	大買/大賣/
2022/08/11	238	63.73	247.1	63.80	63.80	-9.1	70,103	-0.01%	大買/大賣/
2022/08/10	247.5	60.67	225	61.33	62.00	22.5	69,002	0.03%	大買/大賣/
2022/08/09	134	59.88	144	59.80	59.70	-10	68,156	-0.01%	大買/大賣/
2022/08/08	112	59.48	100	59.92	60.40	12	67,502	0.02%	大買/
2022/08/05	111	60.09	123	60.61	62.00	-12	66,539	-0.02%	大買/大賣/
2022/08/04	151	60.64	118.2	59.21	58.30	32.8	65,593	0.05%	大買/大賣/
2022/08/03	182	65.62	189	64.14	63.30	-7	63,697	-0.01%	大買/大賣/
2022/08/02	104	64.69	105.2	64.50	64.30	-1.2	62,596	0.00%	大買/大賣/
2022/08/01	229	65.88	186	65.85	65.80	43	61,911	0.07%	大買/大賣/
2022/07/29	205.1	65.81	203	65.91	65.10	2.1	61,030	0.00%	大買/大賣/
2022/07/28	340.1	67.13	272	66.94	65.40	68.1	59,645	0.11%	大買/大賣/
2022/07/27	145	63.97	141.4	64.17	64.70	3.6	57,530	0.01%	大買/大賣/
2022/07/26	159	66.02	138	65.52	64.20	21	56,412	0.04%	大買/大賣/
2022/07/25	241	65.61	248.7	65.83	66.60	-7.7	55,233	-0.01%	大買/大賣/
2022/07/22	462.4	67.36	447.1	67.79	64.70	15.3	53,167	0.03%	大買/大賣/
2022/07/21	399	62.48	328.1	63.63	65.60	70.9	48,899	0.14%	大買/大賣/
2022/07/20	143	59.94	162	59.94	59.70	-19	46,099	-0.04%	大買/大賣/
2022/07/19	182	58.15	184	58.24	58.10	-2	44,897	0.00%	大買/大賣/
2022/07/18	134	60.41	73.2	59.89	59.10	60.8	44,100	0.14%	大買/
2022/07/15	96	60.46	114	59.72	58.90	-18	42,995	-0.04%	大賣/
2022/07/14	143.3	59.52	151	59.74	60.70	-7.8	42,083	-0.02%	大買/大賣/
2022/07/13	366	60.80	367	60.24	58.40	-1	40,525	0.00%	大買/大賣/
2022/07/12	133	59.35	111	59.14	57.60	22	38,521	0.06%	大買/大賣/
2022/07/11	84	60.17	95	60.21	60.90	-11	36,860	-0.03%
2022/07/08	225	61.42	236.4	61.22	60.50	-11.4	35,597	-0.03%	大買/大賣/
2022/07/07	304.2	59.54	322.1	60.43	61.70	-17.9	33,181	-0.05%	大買/大賣/
2022/07/06	248.2	60.47	280	59.84	56.90	-31.8	30,092	-0.11%	大買/大賣/
2022/07/05	276	58.64	222.2	59.06	60.70	53.9	26,355	0.20%	大買/大賣/
2022/07/04	249	52.36	275	52.81	55.20	-26	24,146	-0.11%	大買/大賣/
2022/07/01	215	50.83	196	50.29	50.20	19	22,541	0.08%	大買/大賣/
2022/06/30	67	49.65	68	49.38	48.90	-1	20,532	0.00%
2022/06/29	83	54.26	76	53.68	52.00	7	19,418	0.04%
2022/06/28	257	59.35	156.1	58.40	57.70	100.9	17,930	0.56%	大買/大賣/
2022/06/27	67	57.29	53.1	57.17	57.80	14	15,291	0.09%
2022/06/24	40	51.21	42.1	50.97	52.60	-2.1	14,754	-0.01%
2022/06/23	48	48.65	53.1	48.94	47.90	-5.1	14,113	-0.04%
2022/06/22	161.1	48.21	149	48.23	49.70	12	13,272	0.09%	大買/大賣/
2022/06/21	28	45.44	39	44.55	46.30	-11	11,791	-0.09%
2022/06/20	13	43.61	3	43.18	42.10	10	11,763	0.09%
2022/06/17	13	44.02	3	44.00	44.00	10	11,742	0.09%
2022/06/16	1	46.79	7	45.67	45.05	-6	11,870	-0.05%
2022/06/15	2	45.83	1	46.55	45.75	1	11,921	0.01%
2022/06/14	8	45.46	10	45.48	46.45	-2	12,146	-0.02%
2022/06/13	26	45.70	21	45.56	45.60	5	12,401	0.04%
2022/06/10	7	47.60	9	47.76	47.40	-2	12,611	-0.02%
2022/06/09	7	48.09	0	0.00	48.20	7	12,786	0.05%
2022/06/08	80	48.61	83	48.23	48.05	-3	13,083	-0.02%
2022/06/07	0	0.00	1	48.50	48.15	-1	13,501	-0.01%
2022/06/06	11	49.11	15	49.38	49.00	-4	13,971	-0.03%
2022/06/02	12	49.88	14	50.11	49.25	-2	14,489	-0.01%
2022/06/01	46	49.73	48	49.94	49.55	-2	14,792	-0.01%
2022/05/31	2	48.76	3	48.40	50.00	-1	15,290	-0.01%
2022/05/30	10	48.25	17.1	47.82	48.15	-7.1	16,732	-0.04%
2022/05/27	33	47.44	47	47.61	47.05	-14	17,646	-0.08%
2022/05/26	11.1	46.46	11	46.31	45.90	0.1	17,706	0.00%
2022/05/25	11	46.00	11	46.03	46.00	0	18,054	0.00%
2022/05/24	13	46.67	10	47.30	45.95	3	18,678	0.02%
2022/05/23	0	0.00	1	47.35	47.30	-1	18,733	-0.01%
2022/05/20	1	46.90	0	0.00	47.00	1	19,058	0.01%
2022/05/19	1	45.75	1	46.10	46.70	0	19,154	0.00%
2022/05/18	2	46.93	2	47.28	47.20	0	19,316	0.00%
2022/05/17	51	47.20	50	47.14	47.20	1	19,454	0.01%
2022/05/16	3	45.57	4	46.24	45.70	-1	19,732	-0.01%
2022/05/13	0	45.85	2	45.80	45.90	-2	19,998	-0.01%
2022/05/12	55	45.25	57	45.24	44.95	-2	20,310	-0.01%
2022/05/11	2	45.05	5	45.58	46.15	-3	20,437	-0.01%
2022/05/10	1	45.95	5	45.52	46.45	-4	20,644	-0.02%
2022/05/09	117	47.39	100	46.31	45.65	17	21,260	0.08%	大買/
2022/05/06	5	49.69	1	50.00	49.95	4	21,534	0.02%
2022/05/05	64	50.70	68	51.10	51.00	-4	22,316	-0.02%
2022/05/04	0	0.00	3	48.93	49.30	-3	22,796	-0.01%
2022/05/03	5	47.76	16	47.74	48.45	-11	23,723	-0.05%
2022/04/29	33	48.38	31	48.90	47.60	2	24,171	0.01%
2022/04/28	2	48.85	31	48.65	48.60	-29	24,509	-0.12%
2022/04/27	68	47.52	60.1	47.50	48.60	7.9	24,884	0.03%
2022/04/26	38	49.25	12	49.50	49.80	26	25,059	0.10%
2022/04/25	7	49.29	2	48.83	48.75	5	25,311	0.02%
2022/04/22	86	51.27	85	50.97	51.10	1	25,912	0.00%
2022/04/21	10	52.55	18	52.39	53.00	-8	26,781	-0.03%
2022/04/20	3	53.23	9	53.66	53.10	-6	27,371	-0.02%
2022/04/19	4	53.90	2	53.80	53.20	2	28,103	0.01%
2022/04/18	9	53.49	2	53.55	53.20	7	29,264	0.02%
2022/04/15	1	54.11	15	54.41	54.20	-14	29,725	-0.05%
2022/04/14	13.1	56.71	2	56.30	56.10	11.1	30,518	0.04%
2022/04/13	9.1	56.29	29	56.07	56.60	-20	31,079	-0.06%
2022/04/12	11	54.60	12	54.80	54.00	-1	31,573	0.00%
2022/04/11	23	54.86	7	56.46	54.00	16	32,647	0.05%
2022/04/08	8	56.76	7	56.63	56.70	1	33,380	0.00%
2022/04/07	25	56.72	18	57.32	55.70	7	33,765	0.02%
2022/04/06	14	58.84	5	59.00	58.80	9	34,281	0.03%
2022/04/01	12	59.25	12	58.98	60.00	0	35,009	0.00%
2022/03/31	15	59.80	13	60.59	59.20	2	35,554	0.01%
2022/03/30	25.5	61.02	24	60.83	60.30	1.5	37,297	0.00%
2022/03/29	8	59.81	11	59.94	59.80	-3	38,605	-0.01%
2022/03/28	10	58.97	10	58.88	59.70	0	40,366	0.00%
2022/03/25	16.1	59.86	19.1	60.60	59.30	-3	41,209	-0.01%
2022/03/24	15	61.40	19	60.08	61.80	-4	42,122	-0.01%
2022/03/23	11	59.76	10	59.94	59.70	1	42,768	0.00%
2022/03/22	10	58.97	8	58.71	59.30	2	43,683	0.00%
2022/03/21	10	60.08	8	59.49	58.50	2	44,434	0.00%
2022/03/18	34	58.99	49	58.53	58.50	-15	44,939	-0.03%
2022/03/17	16	58.34	18	58.28	58.60	-2	45,225	0.00%
2022/03/16	29	56.16	31	56.65	56.20	-2	45,677	0.00%
2022/03/15	19	55.75	15	56.39	55.60	4	46,642	0.01%
2022/03/14	4	57.78	4	57.93	57.70	0	47,603	0.00%
2022/03/11	8	57.27	3	57.87	57.80	5	49,421	0.01%
2022/03/10	13	57.76	12.5	58.10	58.10	0.5	50,458	0.00%
2022/03/09	31	56.31	49	56.23	56.10	-18	52,280	-0.03%
2022/03/08	40.1	58.28	20	58.22	56.80	20.1	53,122	0.04%
2022/03/07	19	61.24	6.5	61.55	60.10	12.5	53,870	0.02%
2022/03/04	60	64.92	60	65.50	64.30	0	54,730	0.00%
2022/03/03	123	68.65	120.6	67.63	65.40	2.4	55,378	0.00%	大買/大賣/
2022/03/02	74	63.69	102	64.71	66.90	-28	55,289	-0.05%	大賣/
2022/03/01	11	59.86	15	59.55	60.90	-4	56,108	-0.01%
2022/02/25	15	58.90	17	59.05	57.90	-2	56,859	0.00%
2022/02/24	24.1	59.03	12.4	59.44	57.70	11.8	58,297	0.02%
2022/02/23	17	62.01	16	62.24	62.10	1	58,653	0.00%
2022/02/22	58	63.31	39	62.87	61.50	19	61,135	0.03%
2022/02/21	12	64.78	10	64.69	64.40	2	62,116	0.00%
2022/02/18	13	64.78	18	64.82	65.80	-5	64,354	-0.01%
2022/02/17	20	64.82	22	65.13	65.20	-2	66,364	0.00%
2022/02/16	17	64.75	17	65.18	64.40	0	69,945	0.00%
2022/02/15	20	64.35	19	64.04	63.00	1	72,472	0.00%
2022/02/14	24	64.55	17.3	64.54	63.90	6.7	72,684	0.01%
2022/02/11	15	67.55	13	68.05	68.30	2	72,541	0.00%
2022/02/10	27	68.44	32	68.10	67.70	-5	72,614	-0.01%
2022/02/09	47	68.79	88.3	68.43	67.90	-41.3	72,466	-0.06%
2022/02/08	61.5	66.28	50	66.47	66.90	11.5	71,804	0.02%
2022/02/07	63.1	63.75	48	64.02	67.00	15.1	71,431	0.02%
2022/01/26	158	63.98	163	63.91	63.80	-5	70,997	-0.01%	大買/大賣/
2022/01/25	70.2	64.93	74	64.23	62.60	-3.8	70,780	-0.01%
2022/01/24	42.5	67.65	31.4	67.85	67.00	11.1	70,115	0.02%
2022/01/21	95.4	69.59	80	69.48	69.10	15.4	69,798	0.02%
2022/01/20	62.1	69.34	43	69.32	69.20	19.1	69,315	0.03%
2022/01/19	35	69.52	44	69.53	69.90	-9	69,702	-0.01%
2022/01/18	28	70.69	31	70.74	70.50	-3	70,003	0.00%
2022/01/17	150	71.49	144	70.86	70.60	6	72,127	0.01%	大買/大賣/
2022/01/14	54.8	68.14	54	68.38	69.00	0.8	75,490	0.00%
2022/01/13	39	71.69	46	71.20	71.00	-7	76,728	-0.01%
2022/01/12	58	72.63	49	72.31	72.00	9	76,617	0.01%
2022/01/11	88.3	75.75	47.3	74.39	72.30	41	76,497	0.05%
2022/01/10	67	78.65	58	79.01	79.60	9	75,611	0.01%
2022/01/07	63.4	79.90	47	79.24	78.00	16.4	75,101	0.02%
2022/01/06	79.3	81.14	81.1	81.15	82.00	-1.9	74,186	0.00%
2022/01/05	29.2	82.94	23.2	83.59	81.60	6	73,565	0.01%
2022/01/04	82.4	87.15	85	86.10	84.60	-2.6	72,904	0.00%
2022/01/03	50	86.40	72.2	85.96	86.00	-22.1	71,769	-0.03%
2021/12/30	50	84.63	32	84.66	84.80	18	70,921	0.03%
2021/12/29	73.6	83.83	98	84.19	85.80	-24.4	70,467	-0.03%
2021/12/28	56.2	84.88	51.3	83.77	83.00	5	69,792	0.01%
2021/12/27	87.2	86.99	93.1	86.10	85.60	-5.9	69,030	-0.01%
2021/12/24	188.2	88.08	158.1	87.24	86.40	30.1	68,493	0.04%	大買/大賣/
2021/12/23	63	86.11	86	86.66	87.10	-23	66,633	-0.03%
2021/12/22	96.2	85.96	114	85.86	83.80	-17.9	65,222	-0.03%	大賣/
2021/12/21	48.2	83.47	38.9	83.69	83.00	9.3	63,397	0.01%
2021/12/20	71	83.80	84.3	83.41	84.90	-13.3	62,609	-0.02%
2021/12/17	43	81.26	70	81.25	80.80	-27	61,374	-0.04%
2021/12/16	75.1	82.01	76.2	82.07	83.30	-1.1	60,439	0.00%
2021/12/15	101.2	77.15	90.5	78.15	80.10	10.7	59,346	0.02%	大買/
2021/12/14	82.1	77.35	55	76.58	75.70	27.1	58,582	0.05%
2021/12/13	71.1	81.23	81.1	80.84	80.10	-10	57,890	-0.02%
2021/12/10	74.1	81.71	63.1	81.05	80.70	11	57,413	0.02%
2021/12/09	200.3	82.75	238.5	82.71	81.30	-38.2	56,784	-0.07%	大買/大賣/
2021/12/08	88.5	84.85	91.1	84.32	81.30	-2.6	55,622	0.00%
2021/12/07	203	87.02	161.7	86.49	84.00	41.3	54,330	0.08%	大買/大賣/
2021/12/06	105.1	85.01	83.5	85.15	86.10	21.6	52,273	0.04%	大買/
2021/12/03	112	85.00	145.2	84.94	85.20	-33.2	50,932	-0.07%	大買/大賣/
2021/12/02	114	82.03	47.3	82.22	80.20	66.8	48,676	0.14%	大買/
2021/12/01	71.3	79.04	79.2	79.25	83.40	-7.9	47,284	-0.02%
2021/11/30	65.4	80.40	81.1	80.37	77.50	-15.7	45,911	-0.03%
2021/11/29	100.1	75.11	103.4	75.34	78.00	-3.3	44,541	-0.01%	大賣/
2021/11/26	121.1	79.87	103	79.99	77.80	18.1	43,241	0.04%	大買/大賣/
2021/11/25	147.2	82.82	182	82.54	81.00	-34.8	41,666	-0.08%	大買/大賣/
2021/11/24	88.1	79.44	76	79.63	79.40	12.1	39,840	0.03%
2021/11/23	125.4	80.69	108	80.92	78.40	17.4	38,800	0.04%	大買/大賣/
2021/11/22	117.1	87.94	117.2	87.85	86.70	-0.1	36,977	0.00%	大買/大賣/
2021/11/19	186.6	88.79	196	89.35	87.60	-9.5	35,950	-0.03%	大買/大賣/
2021/11/18	72.2	86.38	73.4	86.65	86.10	-1.2	33,342	0.00%
2021/11/17	118.7	85.23	125.1	85.65	87.50	-6.4	31,980	-0.02%	大買/大賣/
2021/11/16	94.6	87.13	110.2	87.20	82.10	-15.6	29,613	-0.05%	大賣/
2021/11/15	207.3	94.28	160.1	93.17	90.90	47.3	27,416	0.17%	大買/大賣/
2021/11/12	107.4	87.17	79.3	88.31	90.90	28.2	23,622	0.12%	大買/
2021/11/11	28.4	82.75	4	82.92	82.70	24.4	20,738	0.12%
2021/11/10	6	84.82	6	85.88	89.60	0	20,223	0.00%
2021/11/09	7.3	81.01	10.1	83.28	81.50	-2.9	19,998	-0.01%
2021/11/08	3.3	71.72	9.1	74.07	77.00	-5.8	19,674	-0.03%
2021/11/05	2	68.90	0	0.00	70.00	2	19,478	0.01%
2021/11/04	3.3	72.23	18	69.92	67.00	-14.7	19,373	-0.08%
2021/11/03	2	67.80	9.9	64.92	71.20	-7.8	19,313	-0.04%
2021/11/02	7.4	72.42	8	68.54	68.20	-0.6	18,997	0.00%
2021/11/01	4.7	70.30	5.1	71.85	72.10	-0.4	18,681	0.00%
2021/10/29	0	0.00	23	63.20	65.60	-23	18,466	-0.12%
2021/10/28	6.1	59.93	30	59.93	59.70	-23.9	18,452	-0.13%
2021/10/27	25.3	60.16	15	59.93	60.00	10.2	18,184	0.06%
2021/10/26	30	56.40	31	56.84	58.30	-1	17,528	-0.01%
2021/10/25	205	52.82	239.1	52.63	53.00	-34.1	16,933	-0.20%	大買/大賣/
2021/10/22	207.2	51.62	180	51.80	52.50	27.2	14,480	0.19%	大買/大賣/
2021/10/21	117.3	47.51	123	47.33	48.25	-5.7	10,349	-0.06%	大買/大賣/
2021/10/20	67	41.00	29.1	43.17	43.90	37.9	8,083	0.47%
2021/10/19	11	38.91	59	40.27	39.95	-48	7,487	-0.64%
2021/10/18	5	36.83	9	37.63	38.40	-4	6,797	-0.06%
2021/10/13	1	34.00	0	0.00	33.95	1	6,504	0.02%
2021/10/12	1	34.30	0	0.00	34.35	1	6,507	0.02%
2021/10/08	2	35.05	3	34.95	34.85	-1	6,549	-0.02%
2021/10/07	1	35.45	2	35.50	35.95	-1	6,559	-0.02%
2021/10/06	1	34.90	1	34.70	34.95	0	6,606	0.00%
2021/10/05	1	34.65	0	0.00	35.00	1	6,642	0.02%
2021/10/04	1	34.95	0	0.00	33.95	1	6,662	0.02%
2021/10/01	0	0.00	1	34.95	34.90	-1	6,716	-0.01%
2021/09/29	60	37.13	60	36.83	36.65	0	6,833	0.00%
2021/09/28	0	0.00	1	38.40	38.35	-1	6,804	-0.01%
2021/09/27	2	38.33	3	38.82	37.85	-1	6,787	-0.01%
2021/09/24	27	37.15	27	37.31	37.10	0	6,714	0.00%
2021/09/23	0	0.00	1	36.65	36.95	-1	6,777	-0.01%
2021/09/22	107	36.42	106	36.24	36.15	1	6,928	0.02%	大買/大賣/
2021/09/17	1	37.70	1	38.40	37.40	0	7,059	0.00%
2021/09/16	4	37.86	7	37.89	38.40	-3	6,981	-0.04%
2021/09/15	10	36.05	0	0.00	36.15	10	6,894	0.15%
2021/09/14	10	37.32	3	37.38	36.90	7	6,957	0.10%
2021/09/13	3	36.28	3	37.18	37.85	0	6,938	0.00%
2021/09/08	10	34.50	0	0.00	34.40	10	7,245	0.14%
2021/08/30	0	0.00	1	35.70	35.85	-1	8,652	-0.01%
2021/08/25	0	0.00	30	35.35	35.75	-30	8,821	-0.34%
2021/08/24	0	0.00	1	36.00	35.25	-1	9,016	-0.01%
2021/08/20	0	0.00	1	34.25	34.65	-1	9,169	-0.01%
2021/08/18	1	35.35	17	35.69	36.10	-16	9,247	-0.17%
2021/08/17	236	36.09	178	35.89	35.35	58	9,273	0.63%	大買/大賣/
2021/08/16	11	36.29	0	0.00	36.40	11	9,332	0.12%
2021/08/13	1	37.25	0	37.25	37.00	1	9,400	0.01%
2021/08/12	1	38.15	1	38.00	37.70	0	9,542	0.00%
2021/08/11	1	38.40	1	37.80	37.80	0	9,679	0.00%
2021/08/09	1	38.60	3	38.70	38.60	-2	9,968	-0.02%
2021/08/06	4	40.50	1	41.35	40.35	3	10,073	0.03%
2021/08/05	0	0.00	2	41.63	41.90	-2	10,230	-0.02%
2021/08/03	0	0.00	13	40.89	41.45	-13	10,726	-0.12%
2021/08/02	10	39.98	5	39.92	39.95	5	10,541	0.05%
2021/07/30	6	38.48	5	38.73	39.25	1	10,549	0.01%
2021/07/29	1	36.00	2	37.90	37.90	-1	10,492	-0.01%
2021/07/28	0	0.00	3	35.60	35.35	-3	10,650	-0.03%
2021/07/27	3	37.65	0	0.00	36.75	3	11,139	0.03%
2021/07/23	2	37.50	5	37.20	37.20	-3	11,968	-0.03%
2021/07/22	0	0.00	0.5	36.95	36.80	-0.5	12,402	0.00%
2021/07/21	0	0.00	2	36.10	36.45	-2	12,772	-0.02%
2021/07/16	0	0.00	1	37.50	37.60	-1	14,660	-0.01%
2021/07/15	1	37.35	0	0.00	38.05	1	15,033	0.01%
2021/07/14	20	36.90	0	0.00	36.60	20	15,345	0.13%
2021/07/12	2	37.80	1	37.80	37.80	1	16,954	0.01%
2021/07/09	1	37.60	2	37.55	37.80	-1	17,653	-0.01%
2021/07/07	19	38.91	18	38.76	38.15	1	18,004	0.01%
2021/07/06	120	38.62	123	38.34	38.30	-3	18,135	-0.02%	大買/大賣/
2021/07/05	1	40.00	5	39.68	39.75	-4	18,084	-0.02%
2021/07/02	51	38.68	50	39.00	38.85	1	18,091	0.01%
2021/07/01	3	38.78	5	38.94	38.45	-2	18,302	-0.01%
2021/06/30	1	39.50	1.1	39.42	39.30	-0.1	18,294	0.00%
2021/06/29	205	39.77	201	39.31	39.20	4	18,468	0.02%	大買/大賣/
2021/06/28	6	41.79	2	41.68	41.05	4	18,540	0.02%
2021/06/25	0	0.00	1	40.80	40.50	-1	18,401	-0.01%
2021/06/24	3	40.95	2	40.88	40.85	1	18,544	0.01%
2021/06/23	38	40.19	37	40.45	40.80	1	18,455	0.01%
2021/06/22	2.5	40.33	2	40.60	39.50	0.5	18,352	0.00%
2021/06/21	20	40.28	41	39.66	40.35	-21	18,246	-0.12%
2021/06/18	20	41.14	0	0.00	39.95	20	18,080	0.11%
2021/06/17	3	40.17	1	40.50	40.60	2	17,986	0.01%
2021/06/16	4	40.91	4	41.35	40.10	0	17,926	0.00%
2021/06/15	7	41.01	7	41.68	41.95	0	17,718	0.00%
2021/06/11	12.1	38.94	30.2	39.32	40.00	-18.1	17,336	-0.10%
2021/06/10	2	37.40	2	37.80	38.15	0	17,007	0.00%
2021/06/09	12	37.45	6	37.59	37.20	6	16,904	0.04%
2021/06/07	4	35.60	1	35.85	35.85	3	16,735	0.02%
2021/06/04	1	36.95	0	0.00	36.65	1	16,664	0.01%
2021/06/03	2	36.50	1	37.20	37.25	1	16,671	0.01%
2021/06/02	2	36.40	2	37.03	36.40	0	16,689	0.00%
2021/06/01	8	37.70	6	37.97	37.25	2	16,592	0.01%
2021/05/31	0	0.00	2	36.63	37.05	-2	16,440	-0.01%
2021/05/28	4	36.60	2	36.53	36.40	2	16,429	0.01%
2021/05/27	0	0.00	1	35.70	36.20	-1	16,365	-0.01%
2021/05/26	3	35.85	3	35.70	35.75	0	16,338	0.00%
2021/05/25	2	35.55	3	35.92	35.50	-1	16,250	-0.01%
2021/05/24	3	35.55	2	35.80	35.25	1	16,189	0.01%
2021/05/21	1	34.45	3	34.65	34.65	-2	16,131	-0.01%
2021/05/20	45	35.41	47	35.42	33.70	-2	16,144	-0.01%
2021/05/19	1	34.10	1	33.80	34.25	0	15,972	0.00%
2021/05/18	8	33.71	7	33.87	34.25	1	15,837	0.01%
2021/05/17	6	33.31	8	32.31	32.10	-2	15,722	-0.01%
2021/05/14	93	34.84	91	34.75	34.50	2	15,490	0.01%
2021/05/13	32	35.85	0	0.00	35.05	32	15,242	0.21%
2021/05/12	21	36.45	29	36.66	36.25	-8	14,940	-0.05%
2021/05/11	35	38.38	13	38.38	38.00	22	14,462	0.15%
2021/05/10	0	0.00	13	40.85	40.55	-13	14,152	-0.09%
2021/05/07	10	40.91	4	41.00	40.50	6	14,117	0.04%
2021/05/06	4	40.24	0	0.00	39.65	4	13,953	0.03%
2021/05/05	44	40.39	43	40.08	39.45	1	13,762	0.01%
2021/05/04	4	40.82	7	41.13	40.60	-3	13,491	-0.02%
2021/05/03	9	42.98	78.4	42.59	42.15	-69.4	12,947	-0.54%
2021/04/29	64	41.70	67.5	42.06	41.60	-3.5	12,558	-0.03%
2021/04/28	33	44.23	31	44.24	43.10	2	12,112	0.02%
2021/04/27	97	42.88	122	42.97	43.15	-25	11,739	-0.21%	大賣/
2021/04/26	92	44.41	63	44.17	44.70	29	11,342	0.26%
2021/04/23	28	41.13	22	40.84	41.80	6	10,462	0.06%
2021/04/22	28.1	39.97	54	39.79	38.00	-25.9	9,884	-0.26%
2021/04/21	19	40.83	24	40.87	40.60	-5	9,433	-0.05%
2021/04/20	10	39.15	7	39.02	39.95	3	9,050	0.03%
2021/04/19	47.3	40.58	18	40.56	40.10	29.3	8,710	0.34%
2021/04/16	70	38.38	65	38.34	39.45	5	7,903	0.06%
2021/04/15	21	35.70	38	35.79	35.90	-17	7,040	-0.24%
2021/04/14	1	32.85	17	33.12	32.65	-16	6,352	-0.25%
2021/04/13	16	33.62	10	33.23	33.10	6	6,203	0.10%
2021/04/12	5	32.43	11	32.38	32.80	-6	5,987	-0.10%
2021/04/09	4.3	31.41	2	31.65	31.50	2.3	5,789	0.04%
2021/04/08	2.1	31.60	0	0.00	31.45	2.1	5,763	0.04%
2021/04/07	0	0.00	220	31.82	31.45	-220	5,728	-3.84%	大賣/鉅額交易
2021/04/06	11	31.03	12	31.08	30.95	-1	5,545	-0.02%
2021/04/01	28	31.08	41	31.09	31.20	-13	5,507	-0.24%
2021/03/31	2	30.88	4	30.88	30.85	-2	5,291	-0.04%
2021/03/30	3	29.65	3	29.63	29.70	0	5,047	0.00%
2021/03/29	4	29.83	15	29.79	29.70	-11	5,032	-0.22%
2021/03/25	0	0.00	1	28.90	28.90	-1	4,959	-0.02%
2021/03/23	3	28.90	11	29.13	29.00	-8	5,115	-0.16%
2021/03/22	1	29.10	0	0.00	29.20	1	5,117	0.02%
2021/03/19	11	28.78	1	28.85	29.10	10	5,107	0.20%
2021/03/18	0	28.70	0	0.00	28.55	0	5,078	0.00%
2021/03/17	1	28.55	1	28.55	28.50	0	5,164	0.00%
2021/03/15	1	28.65	0	0.00	28.70	1	5,431	0.02%
2021/03/12	2	28.88	0	0.00	28.75	2	5,570	0.04%
2021/03/11	1	29.00	0	0.00	29.00	1	5,683	0.02%
2021/03/10	0	0.00	4	28.56	28.50	-4	5,756	-0.07%
2021/03/09	0	0.00	3	28.00	28.05	-3	5,996	-0.05%
2021/03/08	7	28.04	0	0.00	28.10	7	6,033	0.12%
2021/03/04	1	28.70	0	0.00	28.80	1	6,133	0.02%
2021/03/03	0	0.00	13	29.26	29.30	-13	6,148	-0.21%
2021/02/26	12	28.79	0	0.00	29.00	12	6,252	0.19%
2021/02/25	4	29.00	4	29.15	29.15	0	6,251	0.00%
2021/02/24	0	0.00	1	29.15	28.75	-1	6,335	-0.02%
2021/02/23	4	29.20	5	29.08	29.05	-1	6,537	-0.01%
2021/02/22	1	29.30	0	0.00	29.35	1	6,546	0.02%
2021/02/18	0	28.55	0	0.00	28.60	0	6,541	0.00%
2021/02/17	0	0.00	1	28.25	28.55	-1	6,536	-0.02%
2021/02/03	0	0.00	10	28.35	28.35	-10	6,522	-0.15%
2021/02/02	4	28.20	0	0.00	28.30	4	6,595	0.06%
2021/02/01	2	28.08	0	0.00	28.00	2	6,638	0.03%
2021/01/29	12	28.19	3	28.25	28.45	9	6,598	0.14%
2021/01/28	0	0.00	3	27.85	28.00	-3	6,538	-0.05%
2021/01/27	3	28.17	0	0.00	28.20	3	6,506	0.05%
2021/01/26	0	0.00	2	27.98	28.00	-2	6,491	-0.03%
2021/01/25	6	27.92	0	0.00	28.25	6	6,474	0.09%
2021/01/22	0	0.00	2	27.90	27.85	-2	6,458	-0.03%
2021/01/21	5	28.07	2	28.40	28.00	3	6,408	0.05%
2021/01/20	2	28.70	0	28.50	28.30	2	6,375	0.03%
2021/01/19	1	29.35	0	0.00	29.15	1	6,314	0.02%
2021/01/18	5	29.26	0	0.00	29.40	5	6,285	0.08%
2021/01/15	0	0.00	12	30.02	29.80	-12	6,253	-0.19%
2021/01/14	11	30.10	6	30.20	30.10	5	6,205	0.08%
2021/01/13	1	29.50	2	29.70	29.75	-1	6,175	-0.02%
2021/01/12	5	29.67	0	0.00	29.40	5	6,141	0.08%
2021/01/11	2	29.83	5	30.26	30.10	-3	6,098	-0.05%
2021/01/08	6	29.70	0	0.00	29.55	6	6,060	0.10%
2021/01/07	12	30.24	0	0.00	29.95	12	5,996	0.20%
2021/01/06	9	30.70	7	30.24	30.00	2	5,955	0.03%
2021/01/05	1	30.95	0.3	31.05	30.85	0.7	5,853	0.01%
2021/01/04	1	31.35	7	31.22	31.40	-6	5,805	-0.10%
2020/12/31	0	0.00	1	30.85	30.75	-1	5,767	-0.02%
2020/12/30	5	31.20	1.1	31.13	31.25	3.9	5,816	0.07%
2020/12/29	1	31.45	1.2	31.45	31.30	-0.2	5,781	0.00%
2020/12/28	3.1	31.14	0	0.00	31.20	3.1	5,705	0.05%
2020/12/25	218	30.69	2	30.60	30.55	216	5,630	3.84%	大買/鉅額交易
2020/12/23	1	30.15	0	0.00	30.30	1	5,603	0.02%
2020/12/22	2	30.38	0	0.00	30.05	2	5,630	0.04%
2020/12/21	2	30.75	4	30.80	30.70	-2	5,620	-0.04%
2020/12/18	2	31.45	2	32.15	31.35	0	5,590	0.00%
2020/12/17	0	0.00	10	31.10	31.20	-10	5,477	-0.18%
2020/12/16	2	31.00	2	30.90	31.25	0	5,463	0.00%
2020/12/15	1	30.65	1	31.00	30.55	0	5,455	0.00%
2020/12/14	4	31.38	2	31.50	31.45	2	5,418	0.04%
2020/12/11	1	31.05	2	30.95	30.90	-1	5,397	-0.02%
2020/12/10	13	31.83	3	31.87	31.60	10	5,361	0.19%
2020/12/09	2	32.48	4	32.13	32.45	-2	5,222	-0.04%
2020/12/08	3	32.53	2	32.30	31.80	1	5,085	0.02%
2020/12/07	7	31.66	3	31.50	31.70	4	5,005	0.08%
2020/12/04	68	31.46	65	31.41	31.30	3	4,944	0.06%
2020/12/03	9	32.21	7	32.39	32.05	2	4,829	0.04%
2020/12/02	2	31.53	6	31.37	31.50	-4	4,736	-0.08%
2020/12/01	3	31.37	1	31.75	31.30	2	4,723	0.04%
2020/11/30	3	31.08	7	31.49	31.30	-4	4,715	-0.08%
2020/11/27	0	0.00	2	31.00	31.00	-2	4,718	-0.04%
2020/11/26	0	0.00	2	30.90	30.95	-2	4,708	-0.04%
2020/11/25	1	30.65	1	31.00	30.60	0	4,826	0.00%
2020/11/24	0	0.00	6	30.10	30.10	-6	4,702	-0.13%
2020/11/23	2	30.33	14	30.43	30.25	-12	4,833	-0.25%
2020/11/20	1	30.40	10	30.44	30.45	-9	4,811	-0.19%
2020/11/19	13	29.65	7	29.60	29.50	6	4,603	0.13%
2020/11/18	2	29.58	7	29.30	29.40	-5	4,566	-0.11%
2020/11/17	3	28.45	0	0.00	28.55	3	4,468	0.07%
2020/11/16	4	28.64	1	28.50	28.55	3	4,604	0.07%
2020/11/13	7	28.69	0	0.00	28.60	7	4,612	0.15%
2020/11/12	3	28.78	1	28.80	28.80	2	4,618	0.04%
2020/11/10	10	29.05	4	29.13	29.30	6	4,643	0.13%
2020/11/09	5	28.68	1	28.60	28.60	4	4,601	0.09%
2020/11/05	0	0.00	2	28.95	28.95	-2	4,625	-0.04%
2020/11/03	0	0.00	1	28.65	28.65	-1	4,771	-0.02%
2020/11/02	2	28.55	0	0.00	28.40	2	4,922	0.04%
2020/10/30	4	28.61	0	0.00	28.70	4	4,970	0.08%
2020/10/29	3	28.70	0	0.00	28.80	3	5,076	0.06%
2020/10/27	1	29.25	2	29.30	29.25	-1	5,119	-0.02%
2020/10/26	1	28.80	0	0.00	28.90	1	5,106	0.02%
2020/10/23	4	28.85	1	28.80	28.75	3	5,166	0.06%
2020/10/22	0	0.00	1	28.80	28.70	-1	5,302	-0.02%
2020/10/21	1	29.00	1	28.80	28.75	0	5,398	0.00%
2020/10/20	3	28.90	0	0.00	28.70	3	5,507	0.05%
2020/10/16	3	28.92	2	28.93	28.60	1	5,630	0.02%
2020/10/14	1	29.40	1	29.40	29.45	0	5,784	0.00%
2020/10/12	2	29.45	6	29.34	29.20	-4	5,949	-0.07%
2020/10/08	0	0.00	2	29.40	29.20	-2	6,003	-0.03%
2020/10/07	3	29.80	4	29.60	29.50	-1	6,051	-0.02%
2020/10/06	1	29.05	3	29.05	29.00	-2	6,028	-0.03%
2020/09/29	9	28.68	0	0.00	28.60	9	6,436	0.14%
2020/09/25	3	28.20	7	28.36	28.35	-4	6,782	-0.06%
2020/09/24	1	28.85	7	28.63	28.35	-6	6,839	-0.09%
2020/09/23	0	0.00	16	29.41	29.30	-16	6,911	-0.23%
2020/09/22	4	29.73	1	29.65	29.60	3	7,288	0.04%
2020/09/21	1	30.15	2	30.55	30.15	-1	7,600	-0.01%
2020/09/18	2	30.25	0	0.00	30.10	2	7,613	0.03%
2020/09/17	3	30.40	9	30.27	30.25	-6	7,653	-0.08%
2020/09/16	2	30.80	1	30.55	30.50	1	7,675	0.01%
2020/09/15	11	30.95	0	0.00	30.70	11	7,687	0.14%
2020/09/14	0	0.00	2	30.40	30.45	-2	7,913	-0.03%
2020/09/11	2	30.60	0	0.00	30.25	2	8,004	0.02%
2020/09/10	1	30.70	0	0.00	30.55	1	8,207	0.01%
2020/09/09	0	0.00	2	30.65	31.00	-2	8,241	-0.02%
2020/09/08	4	30.93	3	30.82	30.45	1	8,310	0.01%
2020/09/07	7	31.44	3	31.35	31.00	4	8,379	0.05%
2020/09/04	1	30.50	1	30.70	30.60	0	8,293	0.00%
2020/09/03	1	30.65	0	0.00	30.55	1	8,287	0.01%
2020/09/02	1	31.05	3	30.85	30.80	-2	8,260	-0.02%
2020/09/01	0	0.00	4	30.45	30.45	-4	8,207	-0.05%
2020/08/31	5	30.85	12	30.65	30.10	-7	8,182	-0.09%
2020/08/28	0	0.00	1	30.05	30.00	-1	8,058	-0.01%
2020/08/27	2	30.05	6	30.05	29.80	-4	8,063	-0.05%
2020/08/26	4	29.63	2	29.10	30.05	2	7,941	0.03%
2020/08/25	1	29.00	7	29.39	28.95	-6	7,929	-0.08%
2020/08/24	7	28.90	1	29.40	28.90	6	7,983	0.08%
2020/08/21	2	28.30	0	0.00	28.80	2	8,070	0.02%
2020/08/20	6	28.51	2	28.05	28.10	4	8,171	0.05%
2020/08/19	2	29.85	5	29.80	29.40	-3	8,176	-0.04%
2020/08/18	1	29.90	0	0.00	29.75	1	8,281	0.01%
2020/08/17	8	30.18	1	30.20	30.20	7	8,289	0.08%
2020/08/14	0	0.00	1	30.00	30.00	-1	8,261	-0.01%
2020/08/13	2	29.45	1	29.45	29.45	1	8,271	0.01%
2020/08/12	3	29.87	0	0.00	29.75	3	8,262	0.04%
2020/08/11	0	0.00	2	30.38	30.15	-2	8,251	-0.02%
2020/08/10	2	30.75	0	0.00	30.45	2	8,272	0.02%
2020/08/07	3	30.12	15	30.15	30.10	-12	8,296	-0.14%
2020/08/06	0	0.00	2	31.18	31.05	-2	8,239	-0.02%
2020/08/05	5	30.25	0	0.00	30.25	5	8,120	0.06%
2020/08/04	1	30.70	2	30.50	30.35	-1	8,116	-0.01%
2020/08/03	1	29.95	0	0.00	29.85	1	8,021	0.01%
2020/07/30	5	29.90	1	30.30	29.90	4	8,131	0.05%
2020/07/28	8	29.20	4	29.50	28.95	4	8,104	0.05%
2020/07/24	0	0.00	1	31.30	30.75	-1	7,968	-0.01%
2020/07/23	11	30.92	0	0.00	30.90	11	7,898	0.14%
2020/07/22	2	31.40	0	0.00	31.25	2	7,899	0.03%
2020/07/21	5	31.30	110	31.40	31.20	-105	7,864	-1.34%	大賣/鉅額交易
2020/07/20	110	31.35	0	0.00	31.50	110	7,808	1.41%	大買/鉅額交易
2020/07/17	2	30.93	0	0.00	31.00	2	7,761	0.03%
2020/07/16	2	31.60	0	0.00	31.15	2	7,761	0.03%
2020/07/15	10	30.94	0	0.00	30.70	10	7,708	0.13%
2020/07/14	5	31.25	9	31.55	31.00	-4	7,806	-0.05%
2020/07/13	1	31.85	1	31.50	31.80	0	7,782	0.00%
2020/07/10	6	31.86	3	31.60	31.30	3	7,843	0.04%
2020/07/09	1	33.10	0	0.00	32.90	1	7,741	0.01%
2020/07/08	1	33.15	4	33.40	33.45	-3	7,696	-0.04%
2020/07/06	0	0.00	2	33.05	33.10	-2	7,565	-0.03%
2020/07/03	0	0.00	1	32.50	32.40	-1	7,551	-0.01%
2020/07/02	0	0.00	10	32.48	32.50	-10	7,536	-0.13%
2020/07/01	14	32.94	8	33.01	32.35	6	7,466	0.08%
2020/06/30	2	30.95	6	33.09	33.15	-4	7,086	-0.06%
2020/06/29	5	30.20	4	30.20	30.15	1	6,816	0.01%
2020/06/23	3	30.77	0	0.00	30.60	3	6,858	0.04%
2020/06/22	0.7	30.65	0	0.00	30.50	0.7	6,869	0.01%
2020/06/19	51	30.86	50	31.00	30.30	1	6,947	0.01%
2020/06/18	5	30.85	1	30.75	30.80	4	6,746	0.06%
2020/06/17	6	31.03	1	31.05	30.75	5	6,739	0.07%
2020/06/16	8	29.85	0	0.00	30.00	8	6,809	0.12%
2020/06/15	3	30.10	1	30.40	29.70	2	7,172	0.03%
2020/06/12	3	29.00	0	0.00	29.15	3	7,177	0.04%
2020/06/10	0	0.00	5	30.05	30.05	-5	7,285	-0.07%
2020/06/09	0	0.00	5	30.30	30.15	-5	7,462	-0.07%
2020/06/03	1	30.30	6	30.07	30.15	-5	7,707	-0.06%
2020/06/02	0	0.00	1	30.05	30.00	-1	7,759	-0.01%
2020/06/01	1	30.20	1	30.20	30.55	0	7,836	0.00%
2020/05/29	1	30.05	1	30.00	30.50	0	7,867	0.00%
2020/05/28	1	30.90	0	0.00	29.60	1	8,077	0.01%
2020/05/27	1	30.95	4	30.71	30.70	-3	8,086	-0.04%
2020/05/26	5	30.42	1	30.05	30.00	4	8,123	0.05%
2020/05/25	1	29.10	6	29.40	29.50	-5	8,136	-0.06%
2020/05/22	20	28.25	29	28.32	28.10	-9	8,028	-0.11%
2020/05/21	1	28.80	0	0.00	28.80	1	8,024	0.01%
2020/05/20	1	29.15	2	29.20	28.70	-1	8,128	-0.01%
2020/05/19	3	28.27	2	28.25	28.65	1	8,101	0.01%
2020/05/18	23	28.06	26	27.85	27.95	-3	8,078	-0.04%
2020/05/15	2	28.50	0	0.00	28.30	2	8,076	0.02%
2020/05/14	3	28.43	3	28.60	28.20	0	8,040	0.00%
2020/05/13	0	0.00	2	29.35	29.15	-2	7,992	-0.03%
2020/05/12	0	0.00	2	29.05	29.10	-2	7,979	-0.03%
2020/05/11	1.2	29.00	10	28.60	28.90	-8.8	7,968	-0.11%
2020/05/08	2	28.95	4	28.96	28.90	-2	7,937	-0.03%
2020/05/07	6	28.85	124	28.78	29.10	-118	7,925	-1.49%	大賣/鉅額交易
2020/05/06	50	30.05	50	30.00	29.70	0	7,842	0.00%
2020/05/05	2	29.80	1	29.40	29.40	1	7,803	0.01%
2020/05/04	1	29.40	0	0.00	29.25	1	7,814	0.01%
2020/04/30	2	30.05	6	30.23	30.00	-4	7,805	-0.05%
2020/04/29	7	29.88	32	29.91	29.85	-25	7,858	-0.32%
2020/04/28	47	29.96	16	29.91	29.95	31	7,869	0.39%
2020/04/27	26	30.01	28	29.89	30.00	-2	7,955	-0.03%
2020/04/24	22	29.35	1	28.70	29.15	21	7,894	0.27%
2020/04/23	1	28.80	1	29.00	28.80	0	7,896	0.00%
2020/04/22	4	28.83	19	28.94	28.60	-15	7,870	-0.19%
2020/04/21	2	29.28	1	29.00	28.80	1	7,852	0.01%
2020/04/20	0	0.00	4	29.94	30.05	-4	7,769	-0.05%
2020/04/17	10	30.46	4	30.15	30.05	6	7,769	0.08%
2020/04/16	0	0.00	2	30.85	31.20	-2	7,613	-0.03%
2020/04/15	4	31.55	3	31.50	31.20	1	7,598	0.01%
2020/04/14	2	30.78	0	0.00	30.60	2	7,525	0.03%
2020/04/13	21	30.49	11	30.57	30.60	10	7,578	0.13%
2020/04/10	0.1	30.50	0	0.00	30.40	0.1	7,528	0.00%
2020/04/09	4	30.14	1	29.90	29.70	3	7,544	0.04%
2020/04/08	7	29.91	4	30.34	30.35	3	7,478	0.04%
2020/04/07	1	29.15	1	29.10	29.25	0	7,348	0.00%
2020/04/06	1	29.20	0	0.00	29.35	1	7,284	0.01%
2020/04/01	1	28.30	0	0.00	28.90	1	7,353	0.01%
2020/03/31	0	0.00	6	28.56	28.40	-6	7,422	-0.08%
2020/03/30	10	28.00	18	27.52	28.30	-8	7,425	-0.11%
2020/03/27	1	28.15	3	28.87	27.95	-2	7,509	-0.03%
2020/03/26	15	28.82	21	28.52	28.85	-6	7,909	-0.08%
2020/03/25	1	29.10	0	0.00	28.90	1	8,151	0.01%
2020/03/24	5	28.57	5	28.46	28.40	0	8,194	0.00%
2020/03/23	2	27.83	12	27.89	27.70	-10	8,536	-0.12%
2020/03/20	10	29.83	7	30.11	29.45	3	8,940	0.03%
2020/03/19	12	26.96	0	0.00	28.40	12	9,253	0.13%
2020/03/18	0	0.00	11	27.67	26.95	-11	8,872	-0.12%
2020/03/17	0	0.00	13	27.02	26.95	-13	9,000	-0.14%
2020/03/16	27	28.96	25	29.46	27.00	2	8,874	0.02%
2020/03/13	7	29.06	2	29.20	29.75	5	8,709	0.06%
2020/03/12	1	32.00	1	34.70	32.10	0	8,506	0.00%
2020/03/11	1	34.45	0	0.00	34.85	1	8,348	0.01%
2020/03/10	0	0.00	1	35.50	35.80	-1	8,328	-0.01%
2020/03/09	0	0.00	2	36.48	35.60	-2	8,248	-0.02%
2020/03/06	1	37.20	13	36.88	37.55	-12	8,123	-0.15%
2020/03/05	1	38.10	3	37.48	36.90	-2	8,060	-0.02%
2020/03/04	4	37.58	0	0.00	37.65	4	7,951	0.05%
2020/03/03	16	37.43	18	37.88	37.45	-2	7,867	-0.03%
2020/03/02	0	0.00	3	35.67	36.40	-3	7,673	-0.04%
2020/02/27	18	35.56	15	35.30	35.00	3	7,547	0.04%
2020/02/26	7	36.07	5	36.41	36.50	2	7,373	0.03%
2020/02/25	0	0.00	10	34.58	34.90	-10	7,202	-0.14%
2020/02/24	0	0.00	3.1	35.00	34.90	-3.1	7,183	-0.04%
2020/02/21	9	35.90	4	36.09	35.45	5	7,171	0.07%
2020/02/20	3	35.18	1	35.15	35.30	2	7,060	0.03%
2020/02/19	2	34.75	2	34.73	34.70	0	7,049	0.00%
2020/02/18	3	34.97	5	34.96	34.75	-2	7,057	-0.03%
2020/02/17	1	34.75	0	0.00	34.60	1	7,086	0.01%
2020/02/14	2	34.50	2	34.55	34.40	0	7,082	0.00%
2020/02/13	1.2	34.19	1	34.60	34.15	0.2	7,087	0.00%
2020/02/12	2	34.18	19	34.28	34.15	-17	7,121	-0.24%
2020/02/11	1	33.85	0	0.00	34.00	1	7,123	0.01%
2020/02/10	1	32.95	12	32.65	33.05	-11	7,237	-0.15%
2020/02/07	1	33.40	1	33.45	33.35	0	7,243	0.00%
2020/02/04	2	33.35	0	0.00	33.50	2	7,220	0.03%
2020/02/03	0	0.00	1	31.50	33.00	-1	7,249	-0.01%
2020/01/31	1	34.75	2	34.48	34.25	-1	7,189	-0.01%
2020/01/30	33	34.79	6	34.88	34.20	27	7,193	0.38%
2020/01/15	1	37.90	0	0.00	37.35	1	7,445	0.01%
2020/01/14	0	0.00	2	37.45	37.80	-2	7,433	-0.03%
2020/01/13	1	37.35	1.9	37.32	37.50	-0.9	7,430	-0.01%
2020/01/10	30	36.55	39	36.67	36.65	-9	7,450	-0.12%
2020/01/09	0	0.00	1	36.70	36.95	-1	7,461	-0.01%
2020/01/08	14	36.60	6	36.43	36.15	8	7,466	0.11%
2020/01/07	72	37.95	5	37.25	37.00	67	7,476	0.90%
2020/01/06	1	38.35	7	38.26	38.20	-6	7,443	-0.08%
2020/01/03	25	38.55	3	38.00	38.15	22	7,509	0.29%
2020/01/02	1	38.45	0	0.00	38.35	1	7,550	0.01%
2019/12/31	1	38.45	0	0.00	38.45	1	7,597	0.01%
2019/12/30	0	0.00	2	38.48	38.35	-2	7,685	-0.03%
2019/12/27	8	38.70	1	38.70	38.50	7	7,650	0.09%
2019/12/26	52	38.39	17	38.45	38.40	35	7,510	0.47%
2019/12/25	1	39.50	1	39.20	38.90	0	7,446	0.00%
2019/12/24	15	38.90	20	38.91	38.75	-5	7,452	-0.07%
2019/12/23	25	39.65	20	39.90	39.20	5	7,343	0.07%
2019/12/20	11	38.88	7	39.16	39.00	4	6,899	0.06%
2019/12/19	6	38.17	11	38.24	38.50	-5	6,622	-0.08%
2019/12/18	26	38.70	10	38.46	38.10	16	6,490	0.25%
2019/12/17	18	38.43	112	38.27	38.00	-94	6,134	-1.53%	大賣/
2019/12/16	28	37.36	19	38.04	39.10	9	5,802	0.16%
2019/12/13	2	35.55	0	0.00	35.55	2	5,577	0.04%
2019/12/12	4	37.18	7	36.98	36.40	-3	5,540	-0.05%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	1	35.60	35.45	-1	5,328	-0.02%
2019/12/09	5	35.15	1	35.10	35.10	4	5,418	0.07%
2019/11/29	0	0.00	0.1	35.60	35.05	-0.1	5,542	0.00%
2019/11/28	1	35.80	5.2	35.63	35.35	-4.2	5,538	-0.08%
2019/11/27	20	36.14	11	36.09	35.90	9	5,556	0.16%
2019/11/26	1	35.25	1	35.20	35.20	0	5,461	0.00%
2019/11/22	0	0.00	1	35.00	34.85	-1	5,519	-0.02%
2019/11/21	18	34.50	1	34.40	34.75	17	5,528	0.31%
2019/11/20	3	34.90	0	0.00	34.75	3	5,526	0.05%
2019/11/18	3	35.23	3	35.18	35.50	0	5,514	0.00%
2019/11/15	5	34.84	0	0.00	34.85	5	5,509	0.09%
2019/11/12	2	34.85	0	0.00	35.05	2	5,576	0.04%
2019/11/11	86	35.00	0	0.00	34.65	86	5,626	1.53%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	13	35.75	12	35.78	36.10	1	5,692	0.02%
2019/11/06	0	0.00	2	37.40	36.90	-2	5,686	-0.04%
2019/11/04	0	0.00	5	37.25	37.30	-5	6,019	-0.08%
2019/11/01	0	0.00	1	37.15	37.30	-1	6,039	-0.02%
2019/10/31	2	37.05	1	37.05	36.80	1	6,132	0.02%
2019/10/30	0	0.00	1	37.85	37.50	-1	6,142	-0.02%
2019/10/29	1	37.95	0	0.00	37.50	1	6,135	0.02%
2019/10/28	0	0.00	42	38.99	37.90	-42	6,209	-0.68%
2019/10/25	2	38.68	2	38.95	38.75	0	6,201	0.00%
2019/10/24	2	38.98	29	39.29	39.25	-27	6,162	-0.44%
2019/10/23	1	38.80	2	38.75	38.50	-1	6,182	-0.02%
2019/10/22	0	0.00	2	38.20	38.00	-2	6,083	-0.03%
2019/10/21	1	38.00	6	37.79	38.10	-5	6,093	-0.08%
2019/10/18	0	0.00	1	37.85	37.90	-1	6,115	-0.02%
2019/10/17	6	38.03	2	38.05	38.10	4	6,146	0.07%
2019/10/16	1	38.20	14	37.93	37.50	-13	6,336	-0.21%
2019/10/15	1	38.00	0	0.00	37.95	1	6,533	0.02%
2019/10/14	0	0.00	28	38.45	38.25	-28	6,572	-0.43%
2019/10/09	3	38.35	1	37.75	37.70	2	6,532	0.03%
2019/10/08	0	0.00	2.2	37.98	38.25	-2.2	6,479	-0.03%
2019/10/07	2	37.60	1	37.70	37.50	1	6,469	0.02%
2019/10/04	7	37.36	1	37.15	36.85	6	6,431	0.09%
2019/10/03	4	36.28	0	0.00	36.45	4	6,430	0.06%
2019/10/01	0	0.00	1	35.90	36.15	-1	6,792	-0.01%
2019/09/27	1	35.95	0	0.00	35.50	1	6,765	0.01%
2019/09/26	1	36.85	0	36.85	36.70	1	6,700	0.01%
2019/09/25	0	0.00	11	36.95	36.65	-11	6,722	-0.16%
2019/09/24	0	0.00	1	37.80	37.60	-1	6,712	-0.01%
2019/09/23	1	38.00	1	37.90	37.65	0	6,702	0.00%
2019/09/20	0	0.00	5	37.70	37.70	-5	6,702	-0.07%
2019/09/19	17	37.84	2	37.85	37.50	15	6,640	0.23%
2019/09/18	20	38.77	20	39.15	38.55	0	6,601	0.00%
2019/09/11	0	0.00	43	36.45	37.25	-43	6,393	-0.67%
2019/09/10	2	35.90	24	35.85	35.85	-22	6,314	-0.35%
2019/09/09	0	0.00	20	36.86	36.75	-20	6,308	-0.32%
2019/09/06	1	36.20	12	35.99	36.20	-11	6,293	-0.17%
2019/09/05	2	35.68	4	35.50	35.50	-2	6,436	-0.03%
2019/09/03	1	34.95	0	0.00	34.75	1	6,550	0.02%
2019/09/02	1	34.55	2	34.35	34.90	-1	6,591	-0.02%
2019/08/30	1	34.70	0	0.00	34.75	1	6,617	0.02%
2019/08/29	1	34.75	0	0.00	34.60	1	6,662	0.02%
2019/08/28	5	34.80	0	0.00	34.75	5	6,702	0.07%
2019/08/27	0	0.00	5	34.50	34.40	-5	6,781	-0.07%
2019/08/26	0	0.00	1	33.50	33.85	-1	6,789	-0.01%
2019/08/22	0	0.00	1	34.00	34.05	-1	6,845	-0.01%
2019/08/21	10	34.00	2	34.10	33.95	8	6,878	0.12%
2019/08/19	2	33.85	0	0.00	33.95	2	6,963	0.03%
2019/08/15	2	33.40	7	33.94	33.70	-5	7,001	-0.07%
2019/08/14	0	0.00	1	33.70	33.25	-1	7,095	-0.01%
2019/08/13	1	32.90	0	0.00	32.65	1	7,071	0.01%
2019/08/08	2	32.88	0	0.00	32.85	2	7,143	0.03%
2019/08/07	22	33.08	2	33.10	33.00	20	7,184	0.28%
2019/08/06	35	35.65	0	0.00	35.85	35	7,017	0.50%
2019/08/02	1	37.30	3	36.80	36.80	-2	7,279	-0.03%
2019/07/31	1	38.85	0	0.00	38.85	1	7,567	0.01%
2019/07/30	1	38.90	4	39.90	38.75	-3	7,993	-0.04%
2019/07/29	4	40.45	0	0.00	40.10	4	7,996	0.05%
2019/07/25	0	0.00	1	40.10	40.25	-1	8,165	-0.01%
2019/07/24	2	39.58	5	39.52	39.35	-3	8,097	-0.04%
2019/07/23	0	0.00	1	39.35	39.50	-1	8,160	-0.01%
2019/07/22	5	39.32	3	39.17	39.25	2	8,204	0.02%
2019/07/19	3	39.43	15	39.70	39.15	-12	8,258	-0.15%
2019/07/18	5	40.11	3	39.78	39.55	2	8,268	0.02%
2019/07/17	10	40.05	2	39.90	40.55	8	8,135	0.10%
2019/07/15	2	38.80	0	0.00	38.95	2	8,111	0.02%
2019/07/12	2	39.55	2	39.25	38.90	0	8,342	0.00%
2019/07/11	1	39.30	2	39.05	39.20	-1	8,562	-0.01%
2019/07/10	0	0.00	5	38.83	38.65	-5	8,614	-0.06%
2019/07/09	1	39.00	0	0.00	38.65	1	8,828	0.01%
2019/07/08	37	39.49	21	39.38	39.00	16	9,049	0.18%
2019/07/04	0	0.00	6	37.23	37.10	-6	10,207	-0.06%
2019/07/02	1	37.55	7	37.17	37.35	-6	10,901	-0.06%
2019/07/01	0	0.00	12	36.95	36.85	-12	11,031	-0.11%
2019/06/27	30	36.90	5	36.90	36.70	25	11,501	0.22%
2019/06/26	2	36.55	2	36.60	36.80	0	11,707	0.00%
2019/06/25	1	37.20	2	37.70	36.75	-1	11,834	-0.01%
2019/06/24	7	37.39	0	0.00	37.40	7	11,963	0.06%
2019/06/21	7	37.14	2	37.20	37.20	5	12,065	0.04%
2019/06/20	2	37.50	0	0.00	37.10	2	12,189	0.02%
2019/06/19	0	0.00	1	37.05	37.05	-1	12,635	-0.01%
2019/06/18	1	36.35	0	0.00	36.10	1	12,760	0.01%
2019/06/17	1	36.50	7	36.91	36.50	-6	13,098	-0.05%
2019/06/13	11	37.14	6	36.90	36.80	5	14,624	0.03%
2019/06/12	0	0.00	1	36.10	36.25	-1	14,754	-0.01%
2019/06/11	1	35.85	1	36.25	36.00	0	14,900	0.00%
2019/06/10	0	0.00	1	35.55	35.50	-1	14,813	-0.01%
2019/06/05	2	35.38	10	35.20	34.85	-8	14,952	-0.05%
2019/06/03	4	35.25	1	35.25	35.10	3	15,244	0.02%
2019/05/31	0	0.00	1	36.60	36.10	-1	15,195	-0.01%
2019/05/30	0	0.00	2	36.25	36.25	-2	15,280	-0.01%
2019/05/29	2	35.70	0	0.00	35.70	2	15,399	0.01%
2019/05/28	1	36.05	1	35.95	36.05	0	15,485	0.00%
2019/05/27	9	35.86	2	36.18	35.80	7	15,658	0.04%
2019/05/24	0	0.00	1	36.00	36.15	-1	16,081	-0.01%
2019/05/23	0	0.00	1	35.60	35.65	-1	16,183	-0.01%
2019/05/22	1	36.10	2	36.50	36.10	-1	16,253	-0.01%
2019/05/21	11	35.23	1	35.05	36.65	10	16,356	0.06%
2019/05/20	1	34.55	1	34.75	34.55	0	16,304	0.00%
2019/05/17	15	35.41	3	35.53	34.55	12	16,364	0.07%
2019/05/16	31	36.03	32	36.40	35.50	-1	16,401	-0.01%
2019/05/15	2	36.55	0	0.00	36.70	2	16,463	0.01%
2019/05/13	16	36.04	4	36.21	35.40	12	16,473	0.07%
2019/05/10	8	36.46	3	37.17	36.45	5	16,462	0.03%
2019/05/09	8	38.04	13	38.10	37.20	-5	16,372	-0.03%
2019/05/08	12	37.85	11	38.43	37.50	1	16,549	0.01%
2019/05/07	24	39.31	33	39.62	39.20	-9	16,842	-0.05%
2019/05/06	13	41.59	6	41.67	41.50	7	16,539	0.04%
2019/05/03	7	42.81	0	0.00	42.90	7	16,507	0.04%
2019/05/02	10	42.80	2	42.73	43.05	8	16,608	0.05%
2019/04/30	0	0.00	5	41.06	41.80	-5	16,598	-0.03%
2019/04/29	11	41.33	1	40.80	41.20	10	16,873	0.06%
2019/04/26	13	41.36	0	0.00	41.20	13	16,896	0.08%
2019/04/25	10	42.10	44	42.00	42.00	-34	17,209	-0.20%
2019/04/24	9	42.80	1	42.80	42.45	8	17,234	0.05%
2019/04/23	20	42.59	0	0.00	42.60	20	17,276	0.12%
2019/04/22	11	43.14	0	0.00	43.15	11	17,522	0.06%
2019/04/19	41	42.83	1	42.80	42.70	40	17,712	0.23%
2019/04/18	10	43.23	36	43.90	42.15	-26	17,796	-0.15%
2019/04/17	6	45.17	12	45.28	44.30	-6	17,877	-0.03%
2019/04/16	25	44.04	12	44.23	44.50	13	17,684	0.07%
2019/04/15	3	43.72	18	43.84	43.90	-15	17,630	-0.09%
2019/04/12	8	43.66	28	43.72	43.75	-20	17,456	-0.11%
2019/04/11	23	43.40	20.4	43.87	43.00	2.6	17,228	0.01%
2019/04/10	29	43.61	33	44.66	44.25	-4	16,912	-0.02%
2019/04/09	6	41.40	2	41.93	42.00	4	15,995	0.03%
2019/04/08	16	41.71	11	41.84	40.90	5	15,740	0.03%
2019/04/03	3	40.68	5	40.50	40.45	-2	15,536	-0.01%
2019/04/02	7	40.94	9	41.13	40.80	-2	15,407	-0.01%
2019/04/01	2	40.20	61	40.11	40.15	-59	15,066	-0.39%
2019/03/29	5	40.11	9	39.99	39.95	-4	14,931	-0.03%
2019/03/28	1	39.55	1	39.65	39.55	0	14,844	0.00%
2019/03/27	1	40.10	13	40.14	39.85	-12	14,968	-0.08%
2019/03/26	20	39.30	33	39.38	39.20	-13	14,863	-0.09%
2019/03/25	11	39.18	6	39.53	38.85	5	14,975	0.03%
2019/03/22	49	41.00	19	41.12	40.60	30	14,881	0.20%
2019/03/21	54	40.25	31	40.64	40.10	23	14,527	0.16%
2019/03/20	81	40.30	97	40.37	40.35	-16	14,483	-0.11%
2019/03/19	22	41.11	81	40.87	39.55	-59	14,288	-0.41%
2019/03/18	12	38.38	8	38.58	41.15	4	13,620	0.03%
2019/03/15	11	37.48	23	37.66	37.45	-12	13,140	-0.09%
2019/03/14	1	36.80	2	36.75	36.80	-1	12,936	-0.01%
2019/03/13	1	36.20	2	36.43	36.20	-1	13,061	-0.01%
2019/03/12	5	36.30	0	0.00	36.00	5	13,193	0.04%
2019/03/11	2	36.33	3	36.80	36.25	-1	13,291	-0.01%
2019/03/08	17	35.74	13	35.02	36.00	4	13,536	0.03%
2019/03/07	68	35.54	51	35.79	35.60	17	14,841	0.11%
2019/03/06	6	37.26	1	37.50	37.25	5	15,111	0.03%
2019/03/05	2	37.65	1	38.10	37.50	1	15,338	0.01%
2019/03/04	0	0.00	1	37.70	37.90	-1	15,348	-0.01%
2019/02/27	44	36.82	1	36.85	36.80	43	15,395	0.28%
2019/02/26	88	37.63	0	0.00	37.45	88	15,447	0.57%
2019/02/25	60	38.34	14	38.52	38.00	46	15,655	0.29%
2019/02/22	2	37.15	2	36.83	37.10	0	15,441	0.00%
2019/02/21	2	36.93	3	37.30	36.55	-1	15,576	-0.01%
2019/02/20	1	37.80	3	37.42	37.00	-2	15,698	-0.01%
2019/02/19	10	36.50	0	0.00	36.55	10	15,945	0.06%
2019/02/18	0	0.00	51	35.77	35.90	-51	16,167	-0.32%
2019/02/15	33	35.46	55	35.37	35.35	-22	16,495	-0.13%
2019/02/14	1	36.45	4	36.66	36.50	-3	17,457	-0.02%
2019/02/13	17	36.40	3	36.83	36.20	14	17,620	0.08%
2019/02/12	12	37.35	2	37.20	37.10	10	17,598	0.06%
2019/02/11	45	36.93	1	36.55	36.80	44	17,833	0.25%
2019/01/30	2	36.73	69	36.96	36.55	-67	17,875	-0.37%
2019/01/29	36	37.48	13	37.10	37.00	23	17,804	0.13%
2019/01/28	26	36.59	11	36.81	37.95	15	17,508	0.09%
2019/01/25	6	35.08	7	34.91	34.80	-1	17,053	-0.01%
2019/01/24	6	34.70	5	34.68	34.45	1	17,031	0.01%
2019/01/23	17	34.51	4	34.49	34.50	13	17,032	0.08%
2019/01/22	4	34.03	4	34.35	34.00	0	16,931	0.00%
2019/01/21	9	33.98	2	34.10	34.10	7	16,789	0.04%
2019/01/18	2	33.05	1	33.05	32.95	1	16,517	0.01%
2019/01/17	13.2	32.84	10	32.57	32.85	3.2	16,516	0.02%
2019/01/16	2	34.23	3	34.22	34.05	-1	16,348	-0.01%
2019/01/15	1	33.70	2	33.78	33.80	-1	16,294	-0.01%
2019/01/14	12	34.00	6	34.56	33.60	6	16,235	0.04%
2019/01/11	19	34.49	3	34.47	33.60	16	15,993	0.10%
2019/01/10	37	34.81	24	34.71	34.60	13	15,728	0.08%
2019/01/09	13	36.58	4	36.56	35.35	9	15,538	0.06%
2019/01/08	3	37.20	2	37.15	37.00	1	15,237	0.01%
2019/01/07	5	36.96	5	37.15	36.70	0	15,272	0.00%
2019/01/04	2	35.63	3	36.05	36.50	-1	15,269	-0.01%
2019/01/03	3	36.43	2	36.53	36.10	1	15,382	0.01%
2019/01/02	1	36.10	2.1	35.96	36.10	-1.1	15,459	-0.01%
2018/12/28	3.2	35.41	6	35.37	35.35	-2.8	15,655	-0.02%
2018/12/27	7	36.85	6	36.64	36.50	1	15,552	0.01%
2018/12/26	5	36.90	5	37.11	36.20	0	15,523	0.00%
2018/12/25	6	35.73	0	0.00	36.05	6	15,419	0.04%
2018/12/24	0	0.00	2	35.98	36.60	-2	15,423	-0.01%
2018/12/22	2	36.15	3	36.00	36.00	-1	15,442	-0.01%
2018/12/21	6	35.98	6	36.17	36.30	0	15,495	0.00%
2018/12/20	4.1	36.60	6	36.31	35.90	-1.9	15,428	-0.01%
2018/12/19	7	38.57	19	38.33	38.15	-12	15,382	-0.08%
2018/12/18	7	38.46	7	38.70	38.80	0	15,267	0.00%
2018/12/17	6	38.51	11	37.64	37.75	-5	15,081	-0.03%
2018/12/14	18	39.10	10	39.00	38.65	8	14,964	0.05%
2018/12/13	9	38.99	14	38.83	38.90	-5	14,878	-0.03%
2018/12/12	4	39.78	3	39.55	39.45	1	14,731	0.01%
2018/12/11	7.1	39.82	7	39.48	39.15	0.1	14,594	0.00%
2018/12/10	10.1	39.98	6	40.29	39.50	4.1	14,454	0.03%
2018/12/07	4	43.30	4	43.35	42.80	0	14,188	0.00%
2018/12/06	7	44.58	6	44.68	42.55	1	14,100	0.01%
2018/12/05	5	46.24	5	46.27	46.45	0	13,891	0.00%
2018/12/04	12	47.11	7	46.64	46.35	5	13,879	0.04%
2018/12/03	18	47.06	7	46.41	47.25	11	13,881	0.08%
2018/11/30	15	47.87	32	46.50	45.55	-17	13,493	-0.13%
2018/11/29	47	47.30	51.2	47.00	47.00	-4.2	12,082	-0.03%
2018/11/28	2	44.13	7	44.56	45.30	-5	11,511	-0.04%
2018/11/27	7	42.09	2	42.50	43.15	5	11,258	0.04%
2018/11/26	6	41.82	3	41.58	41.40	3	11,163	0.03%
2018/11/23	2	42.75	5	42.31	41.90	-3	10,973	-0.03%
2018/11/22	8	43.78	12	44.33	42.60	-4	10,822	-0.04%
2018/11/21	25	43.08	21	42.96	43.00	4	10,409	0.04%
2018/11/20	5	42.30	6	42.38	42.80	-1	10,156	-0.01%
2018/11/19	8	42.69	2	41.98	41.85	6	9,861	0.06%
2018/11/16	15	44.09	10	43.46	43.00	5	9,654	0.05%
2018/11/15	10	43.25	7	43.08	42.90	3	9,436	0.03%
2018/11/14	6.1	43.82	9	43.90	43.00	-2.9	9,140	-0.03%
2018/11/13	11	42.84	19	44.59	44.55	-8	8,732	-0.09%
2018/11/12	5	41.10	32	41.78	42.35	-27	7,639	-0.35%
2018/11/09	3.1	39.62	3	38.53	38.50	0.1	7,419	0.00%
2018/11/08	5.1	38.76	4	39.48	39.10	1.1	7,418	0.01%
2018/11/07	3	35.97	3	35.00	37.15	0	7,128	0.00%
2018/11/06	1	33.85	1	34.90	33.80	0	7,101	0.00%
2018/11/05	1	35.90	0	0.00	34.85	1	7,288	0.01%
2018/11/02	0	0.00	23	35.23	35.70	-23	7,240	-0.32%
2018/11/01	41	34.40	21	34.94	34.90	20	7,135	0.28%
2018/10/31	1	33.05	0	0.00	33.60	1	7,146	0.01%
2018/10/26	7	31.66	10	31.62	31.15	-3	6,938	-0.04%
2018/10/25	23	32.09	3	32.03	31.70	20	6,878	0.29%
2018/10/24	11	34.55	9	34.48	33.40	2	6,787	0.03%
2018/10/22	3	32.97	0	0.00	33.80	3	6,553	0.05%
2018/10/19	3	32.12	1	32.15	32.20	2	6,460	0.03%
2018/10/18	3	31.70	1	31.70	31.65	2	6,359	0.03%
2018/10/17	6	32.47	7	31.76	31.10	-1	6,306	-0.02%
2018/10/16	0	0.00	1	31.95	31.85	-1	6,232	-0.02%
2018/10/15	4	31.85	1	32.40	32.10	3	6,185	0.05%
2018/10/12	6.1	30.96	1	30.55	31.10	5.1	6,113	0.08%
2018/10/11	19	30.47	0	0.00	30.40	19	6,168	0.31%
2018/10/09	1	33.75	5	34.06	33.75	-4	5,982	-0.07%
2018/10/08	3.2	35.52	1	37.50	35.50	2.2	5,802	0.04%
2018/10/05	2	37.73	3	38.15	38.40	-1	5,547	-0.02%
2018/10/04	3	38.97	0	0.00	39.05	3	5,427	0.06%
2018/10/02	1	40.15	0	0.00	39.50	1	5,297	0.02%
2018/10/01	0.1	39.95	0	0.00	39.90	0.1	5,281	0.00%
2018/09/28	1	40.90	0	0.00	40.60	1	5,253	0.02%
2018/09/26	0.4	43.10	1	42.90	43.05	-0.6	5,288	-0.01%
2018/09/25	1	40.30	0	0.00	40.35	1	5,267	0.02%
2018/09/20	0	0.00	1	39.65	39.40	-1	5,200	-0.02%
2018/09/19	1	40.05	0	0.00	40.05	1	5,207	0.02%
2018/09/17	0.1	39.50	0	0.00	39.30	0.1	5,159	0.00%
2018/09/14	1	40.00	2	39.80	40.10	-1	5,128	-0.02%
2018/09/12	3	38.45	0	0.00	39.30	3	5,099	0.06%
2018/09/11	0	0.00	3	39.00	38.80	-3	5,147	-0.06%
2018/09/10	2	39.25	2	37.85	37.20	0	5,086	0.00%
2018/09/07	1	41.20	5	40.26	39.90	-4	5,012	-0.08%
2018/09/06	0.1	42.85	1	42.65	42.70	-0.9	4,873	-0.02%
2018/09/05	2	43.95	1	43.55	43.45	1	4,887	0.02%
2018/09/04	0	0.00	1	43.70	44.35	-1	4,910	-0.02%
2018/08/31	0	0.00	2	44.48	44.60	-2	4,955	-0.04%
2018/08/30	2	44.40	0	0.00	44.10	2	4,956	0.04%
2018/08/29	0	0.00	1	44.60	44.65	-1	5,025	-0.02%
2018/08/28	1	44.40	2	44.30	44.40	-1	5,106	-0.02%
2018/08/27	2	43.88	1	44.30	44.10	1	5,144	0.02%
2018/08/23	2	43.65	1	44.00	44.15	1	5,221	0.02%
2018/08/22	2	44.75	3	44.12	44.35	-1	5,244	-0.02%
2018/08/21	6	42.18	1	42.60	42.05	5	5,029	0.10%
2018/08/20	28	42.85	29	42.10	42.10	-1	5,034	-0.02%
2018/08/17	14	43.76	10	44.50	43.20	4	5,033	0.08%
2018/08/16	1	41.50	0	0.00	43.55	1	5,097	0.02%
2018/08/15	8	44.01	9	43.94	42.85	-1	5,021	-0.02%
2018/08/14	62	46.51	0	0.00	46.15	62	4,878	1.27%
2018/08/13	1	47.05	5	47.06	47.05	-4	4,842	-0.08%
2018/08/10	3	48.23	0	0.00	47.05	3	4,764	0.06%
2018/08/09	1	52.10	0	0.00	51.60	1	4,683	0.02%
2018/08/08	1	52.20	41	52.59	52.60	-40	4,743	-0.84%
2018/08/07	41	51.88	2	52.35	52.40	39	4,823	0.81%
2018/08/03	1	54.80	1	54.80	54.80	0	4,733	0.00%
2018/08/02	0	0.00	2	54.70	54.00	-2	4,757	-0.04%
2018/08/01	1	54.60	1	54.90	54.60	0	4,796	0.00%
2018/07/31	1	54.30	1	54.90	53.90	0	4,998	0.00%
2018/07/30	1	54.30	0	0.00	53.90	1	5,051	0.02%
2018/07/27	3	54.30	3	54.60	54.80	0	5,066	0.00%
2018/07/23	1	53.50	0	0.00	53.40	1	5,553	0.02%
2018/07/19	0	0.00	1	54.50	53.70	-1	5,615	-0.02%
2018/07/18	1	54.60	1	55.30	55.00	0	5,598	0.00%
2018/07/17	1	53.00	0	0.00	52.50	1	5,448	0.02%
2018/07/13	2	51.60	2	51.60	52.80	0	5,476	0.00%
2018/07/11	0	0.00	15	51.77	51.10	-15	5,609	-0.27%
2018/07/10	0	0.00	25	51.20	51.20	-25	5,642	-0.44%
2018/07/09	40	50.85	0	0.00	51.90	40	5,687	0.70%
2018/07/05	4	51.60	0	0.00	51.30	4	5,724	0.07%
2018/07/04	0	0.00	2	50.80	50.60	-2	5,784	-0.03%
2018/07/03	0	0.00	8	54.29	52.80	-8	5,779	-0.14%
2018/07/02	1	56.80	1	57.10	56.60	0	5,676	0.00%
2018/06/29	1	56.60	1	56.80	56.90	0	5,851	0.00%
2018/06/28	1	56.00	5	56.20	55.80	-4	6,004	-0.07%
2018/06/27	0	0.00	10	57.00	56.90	-10	6,064	-0.16%
2018/06/22	1	56.50	39	56.23	56.70	-38	6,855	-0.55%
2018/06/21	0	56.90	0	0.00	56.50	0	6,885	0.00%
2018/06/20	11	56.63	0.2	58.00	56.90	10.9	6,973	0.16%
2018/06/19	1	59.30	1	59.80	59.00	0	7,225	0.00%
2018/06/15	1	59.40	0	0.00	59.30	1	7,445	0.01%
2018/06/14	2	59.75	1	60.40	59.50	1	7,359	0.01%
2018/06/13	5	59.60	6	59.87	59.90	-1	7,333	-0.01%
2018/06/12	0	0.00	1	59.90	59.20	-1	7,402	-0.01%
2018/06/11	0	0.00	2	59.80	59.60	-2	7,387	-0.03%
2018/06/08	1	60.30	2	60.80	60.20	-1	7,373	-0.01%
2018/06/07	38	60.58	1	60.00	59.70	37	7,417	0.50%
2018/06/06	7	60.39	3	61.13	60.60	4	7,372	0.05%
2018/06/05	7	59.91	3	60.10	59.90	4	7,306	0.05%
2018/06/04	0	0.00	2	59.15	59.20	-2	7,203	-0.03%
2018/05/31	2	58.45	2	58.90	58.60	0	7,188	0.00%
2018/05/30	1	58.30	22	58.95	58.50	-21	7,156	-0.29%
2018/05/29	1	58.40	0	0.00	58.30	1	7,114	0.01%
2018/05/28	2	58.85	1	58.80	58.60	1	7,133	0.01%
2018/05/25	2	58.25	0	0.00	58.20	2	7,156	0.03%
2018/05/24	3	58.83	10	59.03	59.10	-7	7,129	-0.10%
2018/05/23	0	0.00	1	57.40	57.20	-1	7,063	-0.01%
2018/05/22	2	58.45	0	0.00	58.10	2	7,053	0.03%
2018/05/18	0	0.00	37	58.78	58.30	-37	7,084	-0.52%
2018/05/17	9	59.77	2	59.95	59.50	7	7,133	0.10%
2018/05/16	2	58.65	0	0.00	58.40	2	6,987	0.03%
2018/05/15	3	57.60	1	57.60	57.80	2	7,014	0.03%
2018/05/14	1	57.00	1	57.30	56.80	0	7,104	0.00%
2018/05/10	0	0.00	3	56.50	56.50	-3	7,105	-0.04%
2018/05/09	1	57.50	4	57.00	56.40	-3	7,127	-0.04%
2018/05/08	7	58.69	10	58.40	57.50	-3	7,379	-0.04%
2018/05/07	46	56.80	1	56.80	56.70	45	7,288	0.62%
2018/05/02	10	58.35	0	0.00	58.40	10	7,308	0.14%
2018/04/30	0	0.00	2	59.15	60.50	-2	7,271	-0.03%
2018/04/27	7	57.17	4	56.95	55.00	3	7,150	0.04%
2018/04/26	1	58.00	0	0.00	57.40	1	7,033	0.01%
2018/04/24	0	60.70	1	60.90	60.00	-1	7,009	-0.01%
2018/04/23	1	62.60	1	61.40	61.20	0	7,046	0.00%
2018/04/20	2	61.80	2	61.85	62.50	0	7,074	0.00%
2018/04/19	0	62.00	1	61.60	61.50	-1	7,065	-0.01%
2018/04/18	4	61.60	2	62.15	61.80	2	7,038	0.03%
2018/04/17	3	61.70	1	63.10	61.80	2	7,018	0.03%
2018/04/16	2	62.10	6	62.10	62.10	-4	6,974	-0.06%
2018/04/13	1	63.00	3	63.57	63.00	-2	6,967	-0.03%
2018/04/12	3	63.70	0	0.00	63.60	3	7,059	0.04%
2018/04/11	1	64.90	2	64.30	63.70	-1	7,116	-0.01%
2018/04/10	0	0.00	1	65.20	64.50	-1	7,222	-0.01%
2018/04/09	1	68.30	6	68.58	66.50	-5	7,178	-0.07%
2018/04/03	8	67.13	4	67.35	67.60	4	7,098	0.06%
2018/04/02	3	69.10	4	69.13	67.30	-1	7,089	-0.01%
2018/03/31	0	0.00	4	67.48	68.10	-4	6,997	-0.06%
2018/03/30	0	0.00	5	66.78	66.30	-5	6,861	-0.07%
2018/03/29	0	0.00	1	66.40	66.30	-1	6,865	-0.01%
2018/03/28	3	67.33	0	0.00	66.20	3	6,917	0.04%
2018/03/27	1.2	67.07	12	66.52	67.00	-10.9	7,085	-0.15%
2018/03/26	8	63.79	8	63.71	63.00	0	6,669	0.00%
2018/03/23	10	64.20	5	63.80	63.90	5	6,718	0.07%
2018/03/22	27	68.57	21	69.01	66.00	6	6,790	0.09%
2018/03/21	27	65.57	31	66.13	67.60	-4	6,851	-0.06%
2018/03/19	2	62.75	20	62.60	62.40	-18	6,891	-0.26%
2018/03/16	23	62.72	1	62.30	62.30	22	6,897	0.32%
2018/03/15	7	61.89	1	61.80	61.80	6	6,835	0.09%
2018/03/14	4	62.23	0	0.00	62.30	4	6,820	0.06%
2018/03/13	1	63.00	2	63.60	63.00	-1	6,827	-0.01%
2018/03/12	1	61.60	0	0.00	62.00	1	6,802	0.01%
2018/03/06	11	60.90	6	61.08	60.50	5	6,860	0.07%
2018/03/05	1	62.10	0	0.00	60.50	1	6,887	0.01%
2018/03/02	6	61.43	0	0.00	61.00	6	6,868	0.09%
2018/02/27	0	0.00	1	63.20	61.00	-1	6,895	-0.01%
2018/02/26	1	62.70	0	0.00	62.20	1	6,970	0.01%
2018/02/23	3	62.77	3	63.00	62.50	0	7,025	0.00%
2018/02/22	1	62.50	0	0.00	62.00	1	7,022	0.01%
2018/02/21	2	62.00	0	0.00	63.00	2	7,023	0.03%
2018/02/12	1	59.90	2	59.90	59.90	-1	6,981	-0.01%
2018/02/09	1	58.30	1	60.00	60.00	0	7,002	0.00%
2018/02/08	4	62.28	3	62.50	62.10	1	6,923	0.01%
2018/02/07	1	63.40	1	63.80	63.50	0	6,972	0.00%
2018/02/06	2	63.05	5	62.00	62.30	-3	6,922	-0.04%
2018/02/05	1	68.40	3	68.50	68.60	-2	6,841	-0.03%
2018/02/02	1	70.50	3	70.80	70.60	-2	6,869	-0.03%
2018/02/01	4	71.10	3	71.10	70.50	1	6,928	0.01%
2018/01/31	14	73.17	9	72.88	71.00	5	6,891	0.07%
2018/01/30	2	71.10	7	71.37	71.40	-5	6,613	-0.08%
2018/01/29	10	70.33	0.1	70.20	70.20	10	6,547	0.15%
2018/01/25	3	70.20	2	69.15	68.60	1	6,529	0.02%
2018/01/23	3	70.57	0	0.00	69.50	3	6,482	0.05%
2018/01/19	1	71.50	20	71.50	71.10	-19	6,489	-0.29%
2018/01/18	1	72.00	1	73.10	72.00	0	6,477	0.00%
2018/01/16	0	0.00	1	72.00	72.60	-1	6,478	-0.02%
2018/01/15	5	72.02	0	0.00	71.80	5	6,461	0.08%
2018/01/12	20	71.05	0	0.00	71.30	20	6,496	0.31%
2018/01/11	6	70.30	1	70.50	70.20	5	6,582	0.08%
2018/01/10	1	71.00	4	71.70	70.80	-3	6,671	-0.04%
2018/01/09	4	72.65	5	72.60	72.30	-1	6,799	-0.01%
2018/01/08	4	73.13	7	73.00	72.00	-3	6,845	-0.04%
2018/01/05	2	75.75	2	75.75	75.20	0	6,877	0.00%
2018/01/04	7	75.76	5	75.30	75.60	2	6,877	0.03%