宏達電 (2498)-元大-板橋券商分點個股進出

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(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-板橋券商分點個股進出

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-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	26	43.59	33	43.39	43.00	-7	8,325	-0.08%
2024/11/21	15	43.13	15	43.15	43.05	0	8,338	0.00%
2024/11/20	10	43.08	10.1	43.00	42.95	-0.1	8,400	0.00%
2024/11/19	21	43.04	21	43.48	43.30	0	8,411	0.00%
2024/11/18	17	42.63	17	42.74	42.85	0	8,411	0.00%
2024/11/13	23	44.68	21	44.29	43.90	2	8,331	0.02%
2024/11/12	1	44.90	0	0.00	44.75	1	8,351	0.01%
2024/11/11	1.1	44.04	3	44.58	45.10	-1.9	8,344	-0.02%
2024/11/07	1	44.65	3	44.13	44.95	-2	8,390	-0.02%
2024/11/05	2	44.60	0	0.00	44.10	2	8,453	0.02%
2024/11/04	3	42.87	0	0.00	43.55	3	8,560	0.04%
2024/11/01	4	42.94	0	0.00	43.10	4	8,647	0.05%
2024/10/30	1	44.00	0	0.00	44.00	1	8,625	0.01%
2024/10/29	22	44.50	40	44.41	44.30	-18	8,670	-0.21%
2024/10/28	17.3	45.70	5	45.45	45.70	12.3	8,623	0.14%
2024/10/25	9	45.84	8	45.66	45.60	1	8,590	0.01%
2024/10/24	5	46.29	6	46.46	45.85	-1	8,579	-0.01%
2024/10/23	5	48.27	67	47.69	47.60	-62	8,427	-0.74%
2024/10/22	20	48.00	2	48.05	47.90	18	8,331	0.22%
2024/10/21	3	48.23	1	48.60	48.00	2	8,363	0.02%
2024/10/18	37	48.68	44	48.81	48.40	-7	8,356	-0.08%
2024/10/17	7	48.85	24	48.50	48.65	-17	8,247	-0.21%
2024/10/16	30	48.28	6	48.62	47.80	24	8,203	0.29%
2024/10/15	13	48.53	12	48.86	48.60	1	8,126	0.01%
2024/10/14	1	47.60	2	47.50	47.65	-1	8,029	-0.01%
2024/10/11	7	48.21	1	47.85	47.50	6	8,014	0.07%
2024/10/09	25	48.87	13	48.43	48.20	12	7,955	0.15%
2024/10/08	105	49.82	79	49.86	49.70	26	7,827	0.33%	大買/
2024/10/07	29	51.36	13	51.66	51.50	16	7,596	0.21%
2024/10/04	182	53.03	163	53.50	52.00	19	7,325	0.26%	大買/大賣/
2024/10/01	74	49.54	193.3	50.46	52.00	-119.3	6,000	-1.99%	大賣/鉅額交易
2024/09/30	52.1	47.04	67	47.64	47.35	-15	5,144	-0.29%
2024/09/27	21	45.15	17	45.20	45.25	4	4,849	0.08%
2024/09/26	20	44.90	22	44.53	44.20	-2	4,852	-0.04%
2024/09/25	19	44.53	28	44.36	44.00	-9	4,798	-0.19%
2024/09/24	6	44.20	3	44.20	44.00	3	4,800	0.06%
2024/09/23	1	44.70	1	44.95	44.50	0	4,824	0.00%
2024/09/20	6	44.91	1	45.85	44.65	5	4,885	0.10%
2024/09/19	10	44.90	8	44.90	45.25	2	4,917	0.04%
2024/09/18	16	46.11	11	45.92	44.80	5	5,096	0.10%
2024/09/16	4	45.43	7	45.69	45.65	-3	5,570	-0.05%
2024/09/13	7	44.51	27	45.09	45.45	-20	5,934	-0.34%
2024/09/12	0	0.00	18	44.10	44.15	-18	5,920	-0.30%
2024/09/11	5	43.48	13	43.88	43.40	-8	5,950	-0.13%
2024/09/10	20	43.21	2	42.80	42.45	18	5,973	0.30%
2024/09/09	18	43.46	12	44.19	43.90	6	5,992	0.10%
2024/09/06	5	44.35	14	44.52	44.55	-9	6,028	-0.15%
2024/09/05	17	44.20	42	44.01	44.15	-25	6,108	-0.41%
2024/09/04	4	42.40	5	42.58	42.05	-1	6,165	-0.02%
2024/09/02	1	44.70	1	44.65	44.45	0	6,454	0.00%
2024/08/30	6	44.53	8	44.76	44.50	-2	6,480	-0.03%
2024/08/29	30	44.56	4	44.55	44.65	26	6,511	0.40%
2024/08/28	6	45.36	3	45.42	45.00	3	6,511	0.05%
2024/08/27	11	44.88	25	44.95	45.50	-14	6,648	-0.21%
2024/08/26	8	45.49	4	45.10	45.50	4	6,654	0.06%
2024/08/23	10	43.59	13	43.98	43.95	-3	6,633	-0.05%
2024/08/22	11	43.83	11.1	43.96	44.30	-0.1	6,625	0.00%
2024/08/21	4.1	42.94	4	43.09	42.95	0.1	6,599	0.00%
2024/08/20	17	42.61	11	42.60	42.70	6	6,590	0.09%
2024/08/19	5	41.87	10	41.96	42.05	-5	6,592	-0.08%
2024/08/16	1	41.90	3	42.07	42.10	-2	6,599	-0.03%
2024/08/15	2	41.33	2	41.30	41.25	0	6,589	0.00%
2024/08/14	1	40.75	2	40.75	40.80	-1	6,580	-0.02%
2024/08/13	2	39.35	2	39.35	39.75	0	6,536	0.00%
2024/08/12	2	39.90	0	0.00	39.50	2	6,531	0.03%
2024/08/09	1	40.35	3	39.90	38.75	-2	6,522	-0.03%
2024/08/08	3	39.25	6	38.59	39.05	-3	6,439	-0.05%
2024/08/07	9	39.24	9	38.92	39.45	0	6,441	0.00%
2024/08/06	2	35.26	8	36.38	37.80	-6	6,471	-0.09%
2024/08/05	9	39.12	24	39.40	38.70	-15	6,337	-0.24%
2024/08/02	8	43.79	6	43.73	42.95	2	6,230	0.03%
2024/08/01	1.2	44.23	3	44.80	45.00	-1.8	6,201	-0.03%
2024/07/31	2	43.83	2	44.28	44.05	0	6,132	0.00%
2024/07/30	9.1	41.90	11	42.15	43.20	-1.9	6,085	-0.03%
2024/07/29	8	42.76	3	42.82	42.30	5	6,086	0.08%
2024/07/26	2	43.20	3	43.17	43.25	-1	6,074	-0.02%
2024/07/23	9	44.47	3	44.33	44.35	6	6,090	0.10%
2024/07/22	4	44.35	0.2	44.15	43.90	3.8	6,083	0.06%
2024/07/19	38	45.02	30	45.05	45.10	8	6,045	0.13%
2024/07/18	8	45.81	5	46.34	46.15	3	5,992	0.05%
2024/07/17	7	46.33	6	46.34	46.10	1	5,951	0.02%
2024/07/16	24	46.78	33	46.58	46.45	-9	5,984	-0.15%
2024/07/15	8	45.94	6	45.88	45.80	2	5,987	0.03%
2024/07/12	12	47.16	8	47.43	46.90	4	5,959	0.07%
2024/07/11	9	47.50	15.1	46.95	46.70	-6	5,934	-0.10%
2024/07/10	23	47.33	21	47.02	47.15	2	5,978	0.03%
2024/07/09	16	46.37	4	46.56	46.80	12	5,931	0.20%
2024/07/08	9	48.26	8	48.01	47.50	1	5,888	0.02%
2024/07/05	56	47.22	53	48.12	48.00	3	5,851	0.05%
2024/07/04	1	45.95	4	45.81	45.90	-3	5,656	-0.05%
2024/07/03	2	45.45	2	45.23	45.45	0	5,681	0.00%
2024/07/02	3	45.47	6	45.17	45.20	-3	5,655	-0.05%
2024/07/01	1	45.80	12	45.88	45.70	-11	5,620	-0.20%
2024/06/28	2	46.40	3	46.28	46.15	-1	5,614	-0.02%
2024/06/27	6	46.33	10	45.96	45.95	-4	5,624	-0.07%
2024/06/26	17	47.41	24	46.86	46.60	-7	5,580	-0.13%
2024/06/25	12	47.61	33	47.64	47.55	-21	5,513	-0.38%
2024/06/24	39	48.16	29.9	47.78	47.50	9.1	5,451	0.17%
2024/06/21	100	49.09	51	49.37	49.25	49	5,313	0.92%
2024/06/20	44.1	47.04	62.2	47.67	48.05	-18.1	4,903	-0.37%
2024/06/19	25	45.64	30	45.42	45.40	-5	4,535	-0.11%
2024/06/18	30.1	46.21	18	45.94	45.70	12.1	4,530	0.27%
2024/06/17	10	45.63	20.4	45.85	46.05	-10.4	4,514	-0.23%
2024/06/14	4	45.48	0	0.00	45.20	4	4,460	0.09%
2024/06/13	1	45.20	3	46.70	45.20	-2	4,407	-0.05%
2024/06/12	9	45.83	7	45.30	45.65	2	4,312	0.05%
2024/06/11	10	45.67	28	45.43	45.40	-18	4,227	-0.43%
2024/06/07	37	46.08	26	46.07	46.15	11	4,145	0.27%
2024/06/06	1	42.95	0	0.00	42.85	1	3,858	0.03%
2024/06/05	0	43.90	0.4	43.80	43.15	-0.4	3,841	-0.01%
2024/06/04	1	43.75	0	0.00	43.70	1	3,945	0.03%
2024/06/03	7.1	44.32	0	0.00	44.00	7.1	4,003	0.18%
2024/05/31	6.2	44.47	7	44.58	43.60	-0.8	4,148	-0.02%
2024/05/30	4.2	43.26	2	44.15	43.15	2.2	4,029	0.05%
2024/05/29	2	43.65	4	43.81	43.30	-2	4,067	-0.05%
2024/05/28	1	42.85	9.3	43.35	43.40	-8.3	4,037	-0.21%
2024/05/27	0	0.00	2.5	43.04	43.30	-2.5	4,072	-0.06%
2024/05/24	2.1	41.95	0	0.00	42.05	2.1	4,234	0.05%
2024/05/23	2.3	42.56	3	42.65	42.50	-0.7	4,241	-0.02%
2024/05/21	7	42.81	1	42.85	42.70	6	4,302	0.14%
2024/05/20	35	43.19	42	43.35	43.40	-7	4,363	-0.16%
2024/05/17	0	0.00	1	43.00	43.20	-1	4,402	-0.02%
2024/05/16	0	42.70	6	43.15	43.25	-6	4,424	-0.14%
2024/05/15	2	42.60	4.5	42.93	42.60	-2.5	4,435	-0.06%
2024/05/13	2	41.90	11	42.19	42.00	-9	4,541	-0.20%
2024/05/10	4	41.14	3	41.30	41.60	1	4,543	0.02%
2024/05/09	1	41.60	1	41.60	41.60	0	4,525	0.00%
2024/05/08	0	0.00	1	42.45	42.45	-1	4,553	-0.02%
2024/05/07	5	41.85	0	0.00	42.00	5	4,588	0.11%
2024/05/06	5	43.06	0	0.00	42.80	5	4,583	0.11%
2024/05/03	11.1	43.04	3	43.20	42.85	8.1	4,605	0.18%
2024/05/02	10	42.55	5	42.70	42.65	5	4,628	0.11%
2024/04/30	5	42.85	0	0.00	42.65	5	4,710	0.11%
2024/04/29	8	42.63	22	42.96	43.40	-14	4,755	-0.29%
2024/04/26	0.1	42.10	0	0.00	42.05	0.1	4,783	0.00%
2024/04/25	2.1	41.60	0	0.00	41.70	2.1	4,837	0.04%
2024/04/24	0	42.80	0	0.00	42.40	0	4,880	0.00%
2024/04/23	0.1	42.30	0	0.00	42.15	0.1	4,994	0.00%
2024/04/22	0	0.00	2	42.33	41.45	-2	5,075	-0.04%
2024/04/19	10.3	42.01	0	0.00	41.45	10.3	5,086	0.20%
2024/04/18	0	0.00	1	42.40	43.25	-1	5,124	-0.02%
2024/04/17	6	43.08	2	42.90	42.80	4	5,293	0.08%
2024/04/16	7	43.57	9	43.24	42.90	-2	5,669	-0.04%
2024/04/15	6.1	45.55	0	0.00	45.15	6.1	6,724	0.09%
2024/04/12	5.1	46.11	9	46.29	46.05	-3.9	7,381	-0.05%
2024/04/11	13.1	45.97	12	45.88	45.55	1.1	7,361	0.01%
2024/04/10	7	46.81	1	46.60	46.40	6	7,393	0.08%
2024/04/09	8.1	46.67	1	46.70	46.65	7.1	7,483	0.09%
2024/04/08	0	0.00	4.2	47.27	47.45	-4.2	7,516	-0.06%
2024/04/03	1	46.75	4	46.75	47.20	-3	7,548	-0.04%
2024/04/02	1	48.00	1	47.50	47.50	0	7,602	0.00%
2024/04/01	1	48.10	0	0.00	48.25	1	7,772	0.01%
2024/03/29	3	47.30	13	47.55	47.20	-10	7,874	-0.13%
2024/03/28	0	0.00	1	47.50	47.65	-1	8,335	-0.01%
2024/03/27	4	48.00	3	47.98	47.65	1	8,601	0.01%
2024/03/26	14.1	47.55	4	47.50	47.85	10.1	8,590	0.12%
2024/03/25	24.1	48.24	23	48.27	48.00	1.1	8,579	0.01%
2024/03/22	6	47.22	1	47.45	47.45	5	8,472	0.06%
2024/03/21	2	46.70	1.3	47.13	47.05	0.7	8,556	0.01%
2024/03/20	3	46.07	3	46.05	46.00	0	8,743	0.00%
2024/03/19	9	45.58	0	0.00	45.65	9	9,139	0.10%
2024/03/18	3	45.50	1	45.70	45.80	2	9,152	0.02%
2024/03/14	8	45.79	2	45.70	45.50	6	9,179	0.07%
2024/03/13	0	46.95	1	46.10	45.90	-1	9,195	-0.01%
2024/03/12	0	0.00	4	47.25	47.25	-4	9,209	-0.04%
2024/03/11	1	46.00	0	0.00	46.20	1	9,198	0.01%
2024/03/08	9.4	46.20	26	46.03	45.90	-16.6	9,224	-0.18%
2024/03/07	7	47.39	5	47.39	47.00	2	9,146	0.02%
2024/03/06	28	47.19	46	47.79	47.10	-18	9,092	-0.20%
2024/03/05	14	49.16	1	49.60	48.90	13	8,969	0.15%
2024/03/04	50	49.46	59	49.58	49.20	-9	8,958	-0.10%
2024/03/01	44	49.28	26	49.22	48.95	18	8,982	0.20%
2024/02/29	26	48.82	30	48.86	48.75	-4	8,985	-0.04%
2024/02/27	112	49.18	5	50.90	48.60	107	9,009	1.19%	大買/鉅額交易
2024/02/26	4	48.51	1	48.75	49.00	3	8,870	0.03%
2024/02/23	1	48.95	3	49.03	48.50	-2	8,971	-0.02%
2024/02/22	6	49.10	1	49.30	49.00	5	8,973	0.06%
2024/02/21	3	49.44	16	49.76	49.55	-13	9,009	-0.14%
2024/02/20	24.2	49.56	11	49.37	49.20	13.2	9,182	0.14%
2024/02/19	21.1	50.23	18	50.52	50.00	3.1	9,162	0.03%
2024/02/16	0	0.00	20	49.76	50.00	-20	9,254	-0.22%
2024/02/15	1	48.80	0	0.00	49.35	1	9,323	0.01%
2024/02/05	37	49.31	6	49.09	49.05	31	9,356	0.33%
2024/02/02	16	50.69	14	51.06	50.00	2	9,286	0.02%
2024/02/01	3	50.43	9	50.41	50.70	-6	9,271	-0.06%
2024/01/31	1	49.25	1	49.10	49.10	0	9,321	0.00%
2024/01/30	5	49.78	0	0.00	49.50	5	9,409	0.05%
2024/01/29	6	50.35	3	50.30	50.50	3	9,445	0.03%
2024/01/26	15	50.32	6	50.01	50.00	9	9,673	0.09%
2024/01/25	8	51.35	13	50.58	50.50	-5	9,699	-0.05%
2024/01/24	25	52.03	22	52.27	51.40	3	9,681	0.03%
2024/01/23	22	51.67	17	52.03	51.70	5	9,628	0.05%
2024/01/22	8	50.93	8	51.40	51.50	0	9,589	0.00%
2024/01/19	5	50.50	1	50.30	50.30	4	9,606	0.04%
2024/01/18	7	49.69	18	50.01	50.40	-11	9,580	-0.11%
2024/01/17	19	49.86	2	49.15	49.15	17	9,534	0.18%
2024/01/15	2	51.40	7	51.73	51.30	-5	9,357	-0.05%
2024/01/12	15	51.77	7	51.67	51.60	8	9,351	0.09%
2024/01/11	10	52.53	10	52.56	52.10	0	9,297	0.00%
2024/01/10	19	52.89	23	52.60	52.20	-4	9,242	-0.04%
2024/01/09	42	54.45	77	54.17	54.70	-35	8,994	-0.39%
2024/01/08	24	52.79	70	53.21	52.90	-46	7,866	-0.58%
2024/01/05	4	48.94	1	48.90	48.90	3	7,192	0.04%
2024/01/04	11	49.11	0	0.00	48.65	11	7,219	0.15%
2024/01/03	4.1	49.47	8	49.49	49.40	-3.9	7,236	-0.05%
2024/01/02	16	51.25	6	51.23	50.70	10	7,178	0.14%
2023/12/29	4	51.40	2	51.80	51.30	2	7,236	0.03%
2023/12/28	21	51.94	6	52.47	51.60	15	7,246	0.21%
2023/12/27	22	52.24	16	52.65	52.10	6	7,194	0.08%
2023/12/26	2	51.45	2	51.50	51.50	0	7,015	0.00%
2023/12/25	9	52.47	9	53.32	52.00	0	6,901	0.00%
2023/12/22	5	50.84	42	50.81	51.20	-37	6,432	-0.58%
2023/12/21	1	49.00	0	0.00	49.15	1	6,176	0.02%
2023/12/20	2	49.10	1	49.45	49.55	1	6,172	0.02%
2023/12/19	4	48.66	13	48.46	48.65	-9	6,148	-0.15%
2023/12/18	43	49.60	1	49.25	49.25	42	6,148	0.68%
2023/12/15	15.1	50.69	3	50.47	50.80	12.1	6,065	0.20%
2023/12/14	13	51.35	92.3	50.61	52.00	-79.3	5,873	-1.35%
2023/12/13	2	48.58	3	48.40	48.30	-1	5,425	-0.02%
2023/12/12	4	48.33	0	0.00	48.30	4	5,435	0.07%
2023/12/11	8	48.98	6	48.83	48.70	2	5,466	0.04%
2023/12/08	41	48.91	40	49.06	48.85	1	5,475	0.02%
2023/12/07	62	48.74	20	49.85	48.40	42	5,460	0.77%
2023/12/06	1	49.35	2	48.88	48.90	-1	5,428	-0.02%
2023/12/05	21	49.37	1	49.20	49.20	20	5,435	0.37%
2023/12/04	2	49.75	51	50.02	49.75	-49	5,473	-0.90%
2023/12/01	38	49.51	1	49.50	49.45	37	5,453	0.68%
2023/11/30	28	49.93	27	50.34	50.20	1	5,414	0.02%
2023/11/29	12	49.58	1	49.70	49.65	11	5,370	0.20%
2023/11/28	30	48.93	35	49.31	50.00	-5	5,348	-0.09%
2023/11/27	3	48.77	5	48.73	48.45	-2	5,299	-0.04%
2023/11/24	22.1	49.40	3	49.55	49.05	19.1	5,291	0.36%
2023/11/23	1	50.20	2	50.50	50.10	-1	5,249	-0.02%
2023/11/22	16	49.23	38	49.97	50.00	-22	5,226	-0.42%
2023/11/21	47	49.01	48	49.25	49.30	-1	5,125	-0.02%
2023/11/20	15	49.15	1	49.40	49.15	14	5,091	0.27%
2023/11/17	23	49.18	19	49.34	49.45	4	5,037	0.08%
2023/11/16	3	48.03	0	0.00	48.15	3	4,841	0.06%
2023/11/15	5	47.94	9	48.17	48.00	-4	4,817	-0.08%
2023/11/14	0	0.00	2	47.28	47.20	-2	4,728	-0.04%
2023/11/13	0	0.00	2	46.75	46.75	-2	4,668	-0.04%
2023/11/10	4	45.80	2	45.90	45.90	2	4,645	0.04%
2023/11/09	2	46.45	2	46.30	46.30	0	4,668	0.00%
2023/11/08	2	46.70	5	47.36	47.40	-3	4,731	-0.06%
2023/11/07	7	45.91	10	45.93	46.05	-3	4,652	-0.06%
2023/11/06	5	48.22	6	48.08	48.10	-1	4,602	-0.02%
2023/11/03	20	47.46	17	47.80	47.40	3	4,549	0.07%
2023/11/02	2	45.85	7	45.79	45.85	-5	4,356	-0.11%
2023/11/01	2	44.15	2	44.45	44.75	0	4,470	0.00%
2023/10/31	7	45.16	0	0.00	44.10	7	4,598	0.15%
2023/10/30	1	46.75	1	46.20	45.75	0	4,807	0.00%
2023/10/27	2	47.58	2	46.23	46.00	0	4,872	0.00%
2023/10/26	2	45.25	0	0.00	45.15	2	4,880	0.04%
2023/10/23	3	45.52	1	45.40	45.30	2	5,087	0.04%
2023/10/20	6	45.05	4	45.31	45.70	2	5,146	0.04%
2023/10/19	4	45.83	12	45.73	45.85	-8	5,182	-0.15%
2023/10/18	27	46.13	26	46.28	46.60	1	5,274	0.02%
2023/10/17	4.2	49.58	2	50.10	48.10	2.2	5,172	0.04%
2023/10/16	1	49.30	8	49.38	49.05	-7	5,121	-0.14%
2023/10/13	2	50.00	1	50.10	50.10	1	5,240	0.02%
2023/10/12	2	49.80	23	49.91	50.30	-21	5,366	-0.39%
2023/10/11	37	49.43	18	49.44	49.25	19	5,491	0.35%
2023/10/06	2	50.03	1	50.00	49.65	1	5,673	0.02%
2023/10/05	8	50.25	8	49.55	50.30	0	6,014	0.00%
2023/10/04	6	47.70	3	47.55	47.45	3	6,175	0.05%
2023/10/03	0	0.00	1	48.95	48.75	-1	6,183	-0.02%
2023/10/02	0	0.00	1	49.00	49.10	-1	6,297	-0.02%
2023/09/28	2	48.40	7	48.40	48.10	-5	6,410	-0.08%
2023/09/26	1	48.75	1	48.90	48.65	0	6,496	0.00%
2023/09/25	7	49.70	5	49.45	49.45	2	6,506	0.03%
2023/09/22	1	48.25	1	48.90	49.65	0	6,536	0.00%
2023/09/20	7	49.34	2	49.20	49.20	5	6,605	0.08%
2023/09/19	3	50.02	2	50.00	49.45	1	6,662	0.02%
2023/09/18	1	50.70	0	0.00	50.50	1	6,695	0.01%
2023/09/15	8	50.55	6	50.80	50.40	2	6,888	0.03%
2023/09/14	0	0.00	2	51.00	50.90	-2	6,926	-0.03%
2023/09/13	1	49.35	0	0.00	49.50	1	6,999	0.01%
2023/09/12	0	0.00	1	50.20	49.80	-1	7,080	-0.01%
2023/09/11	3	49.60	1	49.55	49.30	2	7,089	0.03%
2023/09/08	1	50.20	0	0.00	50.10	1	7,114	0.01%
2023/09/07	4	51.35	0	0.00	51.00	4	7,133	0.06%
2023/09/06	1	51.80	2	52.10	51.80	-1	7,155	-0.01%
2023/09/05	0	0.00	1	53.20	53.00	-1	7,188	-0.01%
2023/09/04	0	52.70	2	52.75	52.70	-2	7,287	-0.03%
2023/09/01	1	52.50	0	0.00	52.10	1	7,380	0.01%
2023/08/30	0	0.00	4	52.45	52.50	-4	8,030	-0.05%
2023/08/29	3	51.47	11	51.64	51.80	-8	8,139	-0.10%
2023/08/24	1	50.90	1	51.90	51.10	0	8,394	0.00%
2023/08/22	5	51.14	1	51.40	50.70	4	8,767	0.05%
2023/08/21	1	51.40	1	51.20	51.20	0	8,833	0.00%
2023/08/17	1	50.60	1	51.20	51.00	0	8,893	0.00%
2023/08/16	0	0.00	1	50.30	50.40	-1	8,956	-0.01%
2023/08/15	3	49.75	1	50.00	50.00	2	8,958	0.02%
2023/08/14	8	49.23	6	49.17	49.10	2	9,137	0.02%
2023/08/11	2	50.10	0	0.00	50.10	2	9,121	0.02%
2023/08/10	3	50.57	2	50.90	50.50	1	9,128	0.01%
2023/08/09	0	0.00	0.1	52.10	51.90	-0.1	9,074	0.00%
2023/08/08	0	0.00	4.2	51.81	51.90	-4.2	9,086	-0.05%
2023/08/07	9.1	50.82	26	50.19	52.30	-17	9,133	-0.19%
2023/08/04	27	51.52	13	51.45	51.10	14	9,024	0.16%
2023/08/02	19	53.97	15	53.57	52.50	4	8,926	0.04%
2023/08/01	2	55.90	0	0.00	55.60	2	8,713	0.02%
2023/07/31	7	55.93	2	55.90	55.80	5	8,672	0.06%
2023/07/28	7	56.02	0.1	56.30	56.00	6.9	8,619	0.08%
2023/07/27	1.2	56.88	9	57.09	57.20	-7.8	8,602	-0.09%
2023/07/25	1	55.80	2	56.20	55.70	-1	8,563	-0.01%
2023/07/24	0	0.00	2	56.90	56.30	-2	8,609	-0.02%
2023/07/21	3	57.41	8	57.74	57.80	-5	8,621	-0.06%
2023/07/20	2	56.35	4	56.65	57.00	-2	8,657	-0.02%
2023/07/19	3	55.80	0	0.00	55.60	3	8,690	0.03%
2023/07/18	12	57.53	2	58.40	56.70	10	8,788	0.11%
2023/07/17	11	58.36	6	58.20	58.50	5	8,914	0.06%
2023/07/14	11	58.76	2.2	58.59	58.80	8.8	8,991	0.10%
2023/07/13	14.2	58.75	10	59.39	58.40	4.2	8,953	0.05%
2023/07/12	18	58.14	4	58.55	57.70	14	8,770	0.16%
2023/07/11	6	57.87	8	58.03	58.00	-2	8,506	-0.02%
2023/07/10	2	55.90	0	0.00	55.30	2	8,312	0.02%
2023/07/07	10	56.36	8	56.10	55.90	2	8,305	0.02%
2023/07/06	2	57.90	2	57.20	56.80	0	8,385	0.00%
2023/07/05	4	57.05	0	0.00	56.80	4	8,668	0.05%
2023/07/04	3	57.00	4	57.00	57.20	-1	9,133	-0.01%
2023/07/03	4	57.43	2	57.25	57.10	2	9,220	0.02%
2023/06/30	2	57.15	3	57.17	57.10	-1	9,320	-0.01%
2023/06/29	10	57.10	4	57.45	57.00	6	9,382	0.06%
2023/06/28	3	56.33	3	56.53	56.40	0	9,417	0.00%
2023/06/27	12	56.86	10	56.48	56.40	2	9,657	0.02%
2023/06/26	2	58.05	2	57.40	57.40	0	9,898	0.00%
2023/06/21	4	58.63	3	59.03	58.70	1	10,018	0.01%
2023/06/20	4	58.93	3	58.77	58.70	1	9,944	0.01%
2023/06/19	4	59.13	4	59.15	58.90	0	10,023	0.00%
2023/06/16	7	60.69	2	60.90	60.50	5	10,044	0.05%
2023/06/15	3	60.43	4	60.38	60.20	-1	10,095	-0.01%
2023/06/14	4	60.63	6	60.55	60.20	-2	10,260	-0.02%
2023/06/13	5	61.06	4	60.88	61.00	1	10,510	0.01%
2023/06/12	7	60.47	14	60.41	60.20	-7	10,964	-0.06%
2023/06/09	12	60.86	5	60.82	60.40	7	11,189	0.06%
2023/06/08	7	60.96	1	60.80	60.40	6	11,507	0.05%
2023/06/07	2	61.70	18	61.74	62.00	-16	11,855	-0.14%
2023/06/06	11	61.57	8	61.45	61.00	3	12,463	0.02%
2023/06/05	25	64.29	26.1	64.41	63.60	-1.1	12,483	-0.01%
2023/06/02	6	62.85	18.2	62.87	62.90	-12.2	12,292	-0.10%
2023/06/01	12	62.24	2	62.15	62.40	10	12,408	0.08%
2023/05/31	8	61.98	8	62.05	61.80	0	12,681	0.00%
2023/05/30	7	61.69	5	61.72	61.80	2	13,018	0.02%
2023/05/29	20.1	61.27	28	61.34	61.50	-8	13,433	-0.06%
2023/05/26	11	58.74	3.3	58.88	58.40	7.7	13,751	0.06%
2023/05/25	17	60.12	14	59.55	59.40	3	14,297	0.02%
2023/05/24	4	59.53	3	59.60	59.60	1	14,541	0.01%
2023/05/23	3	60.30	3	59.97	60.10	0	15,234	0.00%
2023/05/22	3	59.93	5	60.06	60.30	-2	15,543	-0.01%
2023/05/19	9	58.92	5	58.90	59.00	4	15,668	0.03%
2023/05/18	25	59.36	31	59.37	58.90	-6	15,860	-0.04%
2023/05/17	0	0.00	2	58.25	58.40	-2	16,248	-0.01%
2023/05/16	0	0.00	1	57.40	57.60	-1	16,400	-0.01%
2023/05/12	0	0.00	3	56.00	57.20	-3	17,142	-0.02%
2023/05/11	2	56.10	3	57.50	56.00	-1	17,695	-0.01%
2023/05/10	0	0.00	1	57.50	57.50	-1	18,116	-0.01%
2023/05/09	2	56.55	3	56.63	56.80	-1	18,824	-0.01%
2023/05/08	8	57.50	0	0.00	57.40	8	19,949	0.04%
2023/05/05	0	0.00	8	57.00	57.30	-8	21,816	-0.04%
2023/05/04	7	56.76	6	56.87	56.80	1	22,378	0.00%
2023/05/03	10	56.33	1	56.60	56.50	9	22,607	0.04%
2023/05/02	0	57.00	8	57.60	57.50	-8	22,964	-0.03%
2023/04/28	4	57.25	2	56.80	56.70	2	23,193	0.01%
2023/04/27	6	56.12	1	56.10	56.20	5	23,205	0.02%
2023/04/26	4	55.80	2	55.90	56.50	2	23,243	0.01%
2023/04/25	15	56.27	1	55.75	55.90	14	23,544	0.06%
2023/04/24	2	58.00	0	0.00	58.00	2	23,797	0.01%
2023/04/21	7	58.83	7	58.81	58.10	0	23,910	0.00%
2023/04/20	13	60.49	3	60.17	59.60	10	23,913	0.04%
2023/04/19	9	62.23	1	62.40	61.70	8	23,949	0.03%
2023/04/18	1	63.80	5	63.90	63.30	-4	24,001	-0.02%
2023/04/17	2	64.95	5	64.74	64.60	-3	24,530	-0.01%
2023/04/14	0	0.00	1.2	64.56	64.30	-1.2	24,969	0.00%
2023/04/13	3	63.97	9	63.99	63.70	-6	25,245	-0.02%
2023/04/12	1	64.60	1	64.80	64.70	0	25,380	0.00%
2023/04/11	8	65.31	26	64.75	64.30	-18	25,460	-0.07%
2023/04/10	30	65.10	16	64.89	65.20	14	25,447	0.06%
2023/04/07	13	64.82	17	64.76	64.10	-4	25,252	-0.02%
2023/04/06	4	63.03	8.1	63.22	63.60	-4.1	24,885	-0.02%
2023/03/31	3	62.37	11	62.17	62.60	-8	24,950	-0.03%
2023/03/29	3	61.77	1	62.30	61.60	2	25,176	0.01%
2023/03/28	9	62.38	12.1	62.79	61.70	-3.1	25,355	-0.01%
2023/03/27	10	64.00	2	64.45	63.60	8	25,215	0.03%
2023/03/24	6	63.77	3	63.40	63.00	3	25,157	0.01%
2023/03/23	0	0.00	4.2	63.20	63.10	-4.2	25,160	-0.02%
2023/03/22	3	63.30	4	63.30	63.30	-1	25,290	0.00%
2023/03/21	4	63.60	4	63.40	62.70	0	25,422	0.00%
2023/03/20	2	62.65	3	62.97	63.20	-1	25,545	0.00%
2023/03/17	23	61.74	2	62.25	62.20	21	25,901	0.08%
2023/03/16	16	61.64	18	61.57	61.10	-2	26,237	-0.01%
2023/03/15	5	63.66	7	63.39	63.00	-2	26,537	-0.01%
2023/03/14	8	62.98	9	63.24	62.50	-1	26,978	0.00%
2023/03/13	12	61.42	19.2	61.55	62.60	-7.2	27,719	-0.03%
2023/03/10	17.1	62.45	17	62.68	62.60	0.1	28,235	0.00%
2023/03/09	34.3	65.58	36	65.44	64.40	-1.8	29,472	-0.01%
2023/03/08	1	63.70	20	64.16	63.40	-19	29,774	-0.06%
2023/03/07	6	65.10	13	65.47	64.90	-7	29,637	-0.02%
2023/03/06	3	64.57	3	64.67	64.80	0	29,643	0.00%
2023/03/03	17	64.39	16	64.29	63.60	1	29,568	0.00%
2023/03/02	26	66.14	8	64.89	64.80	18	29,462	0.06%
2023/03/01	54	66.94	47	66.77	66.10	7	29,189	0.02%
2023/02/24	44	66.99	35	65.75	65.40	9	28,773	0.03%
2023/02/23	29	66.34	25	66.42	66.70	4	28,439	0.01%
2023/02/22	13	65.00	12	64.91	64.60	1	28,059	0.00%
2023/02/21	36	66.96	30	67.34	66.70	6	27,948	0.02%
2023/02/20	11.3	66.48	6	66.83	66.90	5.3	27,536	0.02%
2023/02/17	2.5	65.48	11	65.74	65.80	-8.5	27,439	-0.03%
2023/02/16	6	65.45	4.5	65.62	65.60	1.5	27,622	0.01%
2023/02/15	24.2	64.03	19	63.54	64.50	5.2	27,729	0.02%
2023/02/14	2.2	66.30	10	65.93	65.50	-7.8	27,359	-0.03%
2023/02/13	8	65.75	4	65.43	65.20	4	27,496	0.01%
2023/02/10	37.3	66.55	38.2	66.40	65.50	-0.9	27,637	0.00%
2023/02/09	17	67.31	78	66.70	67.70	-61	27,428	-0.22%
2023/02/08	23	66.55	19	66.82	66.30	4	27,527	0.01%
2023/02/07	31	66.46	31	66.51	66.10	0	27,519	0.00%
2023/02/06	121	66.84	81.6	67.66	68.70	39.5	27,040	0.15%	大買/
2023/02/03	69.2	67.82	84	67.52	65.10	-14.8	26,040	-0.06%
2023/02/02	24	65.98	100	65.08	66.90	-76	24,490	-0.31%
2023/02/01	7	60.99	7	61.04	60.90	0	24,173	0.00%
2023/01/31	10	60.39	19	60.83	60.80	-9	24,234	-0.04%
2023/01/30	3	58.47	10	59.04	59.50	-7	24,065	-0.03%
2023/01/17	3	57.13	3	57.27	57.20	0	24,033	0.00%
2023/01/16	8	57.41	4	57.23	57.20	4	24,166	0.02%
2023/01/13	11.1	58.12	3	58.40	57.30	8	24,282	0.03%
2023/01/12	50.5	60.05	52	59.62	59.50	-1.5	24,235	-0.01%
2023/01/11	19	59.29	11	59.30	59.00	8	24,121	0.03%
2023/01/10	12	59.12	4	58.83	58.80	8	24,312	0.03%
2023/01/09	17	59.48	7	59.44	58.70	10	24,559	0.04%
2023/01/06	3	59.00	3	59.17	58.50	0	24,854	0.00%
2023/01/05	21.1	59.80	17	59.64	58.70	4.1	25,296	0.02%
2023/01/04	119	59.18	52	58.73	58.80	67	25,241	0.27%	大買/
2023/01/03	10	57.22	18.3	57.90	58.10	-8.3	25,223	-0.03%
2022/12/30	14	56.58	15	56.09	55.70	-1	25,198	0.00%
2022/12/29	3	55.43	2	55.25	55.70	1	25,355	0.00%
2022/12/28	3	56.63	24.2	56.21	55.70	-21.2	25,989	-0.08%
2022/12/27	2	56.80	4	56.78	57.10	-2	26,174	-0.01%
2022/12/26	7	55.63	7	55.74	55.70	0	26,380	0.00%
2022/12/23	1	55.20	1	55.00	55.00	0	26,855	0.00%
2022/12/22	8	56.14	10	56.50	55.40	-2	27,133	-0.01%
2022/12/21	2	55.00	7	55.26	55.80	-5	27,737	-0.02%
2022/12/20	18	55.44	6	55.03	54.40	12	28,192	0.04%
2022/12/19	17	56.94	14	56.59	56.40	3	28,938	0.01%
2022/12/16	1	58.00	1	57.80	57.20	0	29,573	0.00%
2022/12/15	6	58.72	16	58.31	58.20	-10	30,474	-0.03%
2022/12/14	8	58.33	38	58.19	58.40	-30	31,185	-0.10%
2022/12/13	4	59.48	1	59.40	58.40	3	31,538	0.01%
2022/12/12	3	59.57	9	59.28	58.90	-6	31,888	-0.02%
2022/12/09	45	60.11	33	60.43	59.40	12	31,984	0.04%
2022/12/08	8	59.68	47	58.52	59.90	-39	31,994	-0.12%
2022/12/07	84	58.58	70	58.86	58.00	14	32,125	0.04%
2022/12/06	42	61.43	13	61.17	59.90	29	32,225	0.09%
2022/12/05	54	60.91	41	60.64	60.40	13	32,529	0.04%
2022/12/02	43	58.01	57	59.00	59.10	-14	31,931	-0.04%
2022/12/01	60	59.53	54	59.31	57.80	6	31,833	0.02%
2022/11/30	29.1	54.46	46.4	55.81	57.60	-17.3	31,310	-0.06%
2022/11/29	3	51.30	12	51.30	52.40	-9	31,608	-0.03%
2022/11/28	3.2	51.83	4	51.63	51.50	-0.8	33,714	0.00%
2022/11/25	4	53.20	7	53.51	52.70	-3	34,360	-0.01%
2022/11/24	9	53.30	6	53.32	53.40	3	35,383	0.01%
2022/11/23	0	0.00	1	52.60	52.40	-1	35,608	0.00%
2022/11/22	4	52.98	10	52.91	52.80	-6	35,980	-0.02%
2022/11/21	11	54.27	15	53.25	52.80	-4	37,064	-0.01%
2022/11/18	10	54.66	6	54.20	53.40	4	37,282	0.01%
2022/11/17	10	54.97	9	54.94	54.70	1	38,061	0.00%
2022/11/16	1	54.80	4	54.88	54.50	-3	38,499	-0.01%
2022/11/15	23	54.01	11	54.24	54.30	12	38,967	0.03%
2022/11/14	2	53.90	23	53.86	54.30	-21	39,829	-0.05%
2022/11/11	23	53.05	4	53.75	52.40	19	40,889	0.05%
2022/11/10	6	52.83	4.1	53.08	52.70	1.9	41,712	0.00%
2022/11/09	5	53.10	15.3	53.36	53.40	-10.3	42,307	-0.02%
2022/11/08	22.4	53.70	25.1	52.49	51.80	-2.7	43,100	-0.01%
2022/11/07	19.1	53.55	10	52.99	52.50	9.1	43,801	0.02%
2022/11/04	38	52.42	62.1	53.55	53.50	-24.1	44,700	-0.05%
2022/11/03	19.1	51.79	23	51.88	52.70	-3.9	44,986	-0.01%
2022/11/02	31	50.75	3	51.03	50.50	28	45,218	0.06%
2022/11/01	3	50.10	3	50.43	50.90	0	46,009	0.00%
2022/10/31	2	49.15	8	50.03	50.50	-6	46,929	-0.01%
2022/10/28	11	48.50	3	48.62	48.30	8	48,686	0.02%
2022/10/27	1	49.10	10	49.87	50.30	-9	49,722	-0.02%
2022/10/26	9	48.87	3	48.93	48.40	6	50,392	0.01%
2022/10/25	11	49.70	2	49.10	49.05	9	51,129	0.02%
2022/10/24	2	50.25	4	49.89	49.65	-2	52,478	0.00%
2022/10/21	7	50.01	2	49.58	49.25	5	54,504	0.01%
2022/10/20	12	50.85	11	50.55	51.00	1	55,537	0.00%
2022/10/19	6	52.58	11	52.28	51.70	-5	56,959	-0.01%
2022/10/18	1	52.20	4	52.53	52.00	-3	58,860	-0.01%
2022/10/17	5	50.70	7	51.00	52.50	-2	62,994	0.00%
2022/10/14	15	51.33	11.1	52.15	51.70	3.9	65,525	0.01%
2022/10/13	13	50.74	16	48.57	49.05	-3	66,365	0.00%
2022/10/12	30	51.20	32	51.49	53.00	-2	66,666	0.00%
2022/10/11	6	51.77	18	52.05	51.60	-12	67,341	-0.02%
2022/10/07	15	55.77	7	56.03	55.90	8	67,859	0.01%
2022/10/06	15	55.20	5	56.00	56.50	10	69,128	0.01%
2022/10/05	15.1	56.36	12.1	56.31	55.00	2.9	70,843	0.00%
2022/10/04	10	55.99	16	55.89	55.90	-6	71,871	-0.01%
2022/10/03	8	53.88	5	54.32	54.30	3	72,857	0.00%
2022/09/30	9	51.53	20	52.32	54.80	-11	75,063	-0.01%
2022/09/29	45.1	53.25	23	53.34	53.30	22.1	77,665	0.03%
2022/09/28	14	53.87	18	53.02	52.00	-4	81,115	0.00%
2022/09/27	43	55.48	32	55.86	56.60	11	82,606	0.01%
2022/09/26	34	58.46	28.1	57.63	56.00	5.9	83,725	0.01%
2022/09/23	22.1	60.73	62	60.76	60.80	-40	84,788	-0.05%
2022/09/22	56.1	63.85	48	63.49	62.70	8	85,208	0.01%
2022/09/21	27	63.62	37	63.73	64.50	-10	85,680	-0.01%
2022/09/20	20	62.65	20.1	62.68	62.80	-0.1	87,623	0.00%
2022/09/19	27	61.99	21.4	62.20	61.30	5.7	87,693	0.01%
2022/09/16	54	61.79	53	61.63	61.20	1	87,845	0.00%
2022/09/15	14.1	62.05	4	62.23	61.30	10.1	88,657	0.01%
2022/09/14	64	61.11	192.1	61.39	62.60	-128.1	89,958	-0.14%	大賣/鉅額交易
2022/09/13	27.3	63.06	63	63.25	62.20	-35.7	89,566	-0.04%
2022/09/12	88.1	63.68	95.5	63.82	63.30	-7.4	89,038	-0.01%
2022/09/08	13.1	61.03	6	60.73	60.80	7.1	88,042	0.01%
2022/09/07	41.3	60.06	6	60.80	60.40	35.3	87,776	0.04%
2022/09/06	55	61.84	83.1	62.68	60.10	-28.1	87,085	-0.03%
2022/09/05	72.1	64.50	53	63.82	63.40	19.1	86,076	0.02%
2022/09/02	226.1	64.92	165	64.70	63.90	61.1	84,883	0.07%	大買/大賣/
2022/09/01	72	60.66	37	60.34	60.20	35	82,647	0.04%
2022/08/31	34	60.87	39.1	61.16	62.30	-5.1	81,807	-0.01%
2022/08/30	19	59.59	12	59.49	59.10	7	80,656	0.01%
2022/08/29	8	58.95	23	58.90	58.70	-15	80,251	-0.02%
2022/08/26	119	62.36	59.2	62.36	61.60	59.8	79,833	0.07%	大買/
2022/08/25	37	61.06	23.3	60.86	61.00	13.7	78,831	0.02%
2022/08/24	43	59.71	33.5	59.44	59.50	9.5	78,464	0.01%
2022/08/23	22	60.59	21	60.40	60.20	1	77,650	0.00%
2022/08/22	35	62.05	17.2	62.15	61.00	17.8	77,073	0.02%
2022/08/19	42	64.45	53.3	64.94	63.90	-11.3	76,527	-0.01%
2022/08/18	72.3	65.10	71	65.31	64.20	1.3	75,462	0.00%
2022/08/17	43	63.78	147	63.77	65.50	-104	74,055	-0.14%	大賣/鉅額交易
2022/08/16	27.1	64.13	26.1	64.12	62.50	1	72,978	0.00%
2022/08/15	46.1	62.42	55.2	62.46	64.50	-9.1	72,200	-0.01%
2022/08/12	35	64.04	41	63.80	63.20	-6	71,105	-0.01%
2022/08/11	67.1	63.64	51.1	63.93	63.80	16	70,103	0.02%
2022/08/10	59.1	61.05	43.3	61.11	62.00	15.8	69,002	0.02%
2022/08/09	23.2	59.65	17	59.78	59.70	6.2	68,156	0.01%
2022/08/08	20.1	59.33	24	59.55	60.40	-3.9	67,502	-0.01%
2022/08/05	99	59.85	38.4	60.39	62.00	60.6	66,539	0.09%
2022/08/04	89.2	60.23	189.2	60.46	58.30	-100	65,593	-0.15%	大賣/
2022/08/03	43.2	64.82	39.2	64.81	63.30	4	63,697	0.01%
2022/08/02	29.2	64.21	26	64.34	64.30	3.2	62,596	0.01%
2022/08/01	36	65.82	45.3	65.96	65.80	-9.3	61,911	-0.02%
2022/07/29	75.3	65.65	78.1	65.74	65.10	-2.8	61,030	0.00%
2022/07/28	159.2	66.96	157.1	66.16	65.40	2.1	59,645	0.00%	大買/大賣/
2022/07/27	77	63.48	72	63.85	64.70	5	57,530	0.01%
2022/07/26	85.1	65.79	33	65.66	64.20	52.1	56,412	0.09%
2022/07/25	114	65.47	101.3	65.84	66.60	12.7	55,233	0.02%	大買/大賣/
2022/07/22	270.3	67.37	285.9	66.65	64.70	-15.6	53,167	-0.03%	大買/大賣/
2022/07/21	91.3	63.36	104	63.79	65.60	-12.7	48,899	-0.03%	大賣/
2022/07/20	64	60.26	78.5	59.97	59.70	-14.5	46,099	-0.03%
2022/07/19	40.4	58.73	61	58.39	58.10	-20.7	44,897	-0.05%
2022/07/18	61.2	60.33	39.1	60.43	59.10	22	44,100	0.05%
2022/07/15	25.1	60.30	22.1	60.00	58.90	3	42,995	0.01%
2022/07/14	44	59.30	78.2	60.12	60.70	-34.2	42,083	-0.08%
2022/07/13	171.3	60.39	114.3	60.19	58.40	57	40,525	0.14%	大買/大賣/
2022/07/12	87.3	59.03	42.1	59.43	57.60	45.2	38,521	0.12%
2022/07/11	47.1	60.25	66.1	59.87	60.90	-19	36,860	-0.05%
2022/07/08	129.1	60.94	126	60.97	60.50	3.1	35,597	0.01%	大買/大賣/
2022/07/07	101	59.13	139.1	60.38	61.70	-38.1	33,181	-0.11%	大買/大賣/
2022/07/06	138.1	59.76	136	60.05	56.90	2.1	30,092	0.01%	大買/大賣/
2022/07/05	83	58.75	118.1	59.19	60.70	-35.1	26,355	-0.13%	大賣/
2022/07/04	43.1	51.89	76.7	52.64	55.20	-33.6	24,146	-0.14%
2022/07/01	135	50.39	70	50.68	50.20	65	22,541	0.29%	大買/
2022/06/30	69	49.46	28.2	49.27	48.90	40.8	20,532	0.20%
2022/06/29	161.5	53.30	95.3	53.49	52.00	66.2	19,418	0.34%	大買/
2022/06/28	113.5	58.69	88	58.70	57.70	25.5	17,930	0.14%	大買/
2022/06/27	20	56.93	49	57.56	57.80	-29	15,291	-0.19%
2022/06/24	8	50.06	19	51.32	52.60	-11	14,754	-0.07%
2022/06/23	69	48.81	59.4	48.12	47.90	9.6	14,113	0.07%
2022/06/22	72.4	47.64	69	48.37	49.70	3.4	13,272	0.03%
2022/06/21	5	45.39	17	44.33	46.30	-12	11,791	-0.10%
2022/06/20	11	43.18	5	43.25	42.10	6	11,763	0.05%
2022/06/17	26	44.53	3	44.22	44.00	23	11,742	0.20%
2022/06/16	3	46.48	2	46.50	45.05	1	11,870	0.01%
2022/06/15	2	45.83	2	46.45	45.75	0	11,921	0.00%
2022/06/14	3	45.13	3	45.55	46.45	0	12,146	0.00%
2022/06/13	4	45.93	6	45.66	45.60	-2	12,401	-0.02%
2022/06/10	5	47.53	3	47.58	47.40	2	12,611	0.02%
2022/06/09	2	48.05	2	48.00	48.20	0	12,786	0.00%
2022/06/08	2	48.28	1	48.75	48.05	1	13,083	0.01%
2022/06/07	1	48.15	2	48.55	48.15	-1	13,501	-0.01%
2022/06/06	3	49.35	0	0.00	49.00	3	13,971	0.02%
2022/06/02	5	50.68	10	50.57	49.25	-5	14,489	-0.03%
2022/06/01	14	50.02	8	50.24	49.55	6	14,792	0.04%
2022/05/31	12	49.21	17	49.05	50.00	-5	15,290	-0.03%
2022/05/30	14	47.71	13	48.15	48.15	1	16,732	0.01%
2022/05/27	12	48.08	11	47.31	47.05	1	17,646	0.01%
2022/05/26	2	46.25	7	46.14	45.90	-5	17,706	-0.03%
2022/05/24	3	46.67	3	46.90	45.95	0	18,678	0.00%
2022/05/23	2	47.48	1	47.30	47.30	1	18,733	0.01%
2022/05/20	2	46.73	3	47.12	47.00	-1	19,058	-0.01%
2022/05/19	0	0.00	1	46.45	46.70	-1	19,154	-0.01%
2022/05/18	2	46.98	3	47.03	47.20	-1	19,316	-0.01%
2022/05/17	2	46.93	10	46.68	47.20	-8	19,454	-0.04%
2022/05/16	21	46.34	39	45.90	45.70	-18	19,732	-0.09%
2022/05/13	0	0.00	2	45.90	45.90	-2	19,998	-0.01%
2022/05/12	2	45.35	4	45.66	44.95	-2	20,310	-0.01%
2022/05/11	4	45.54	4	45.85	46.15	0	20,437	0.00%
2022/05/10	1	46.30	56	45.39	46.45	-55	20,644	-0.27%
2022/05/09	13	46.43	7	46.95	45.65	6	21,260	0.03%
2022/05/06	10	49.55	4	49.81	49.95	6	21,534	0.03%
2022/05/05	5	50.88	10	50.63	51.00	-5	22,316	-0.02%
2022/05/04	1	48.70	3	49.13	49.30	-2	22,796	-0.01%
2022/05/03	3	47.57	1	47.90	48.45	2	23,723	0.01%
2022/04/29	48	50.10	27	49.06	47.60	21	24,171	0.09%
2022/04/28	6	48.70	5	48.98	48.60	1	24,509	0.00%
2022/04/27	12	48.13	16	48.23	48.60	-4	24,884	-0.02%
2022/04/26	4	49.49	11	49.62	49.80	-7	25,059	-0.03%
2022/04/25	10	48.65	56	49.37	48.75	-46	25,311	-0.18%
2022/04/22	9	51.28	26	51.09	51.10	-17	25,912	-0.07%
2022/04/21	18	52.41	27	52.19	53.00	-9	26,781	-0.03%
2022/04/20	22	53.58	23	53.87	53.10	-1	27,371	0.00%
2022/04/18	15	53.50	11	53.38	53.20	4	29,264	0.01%
2022/04/15	21	54.20	3	54.21	54.20	18	29,725	0.06%
2022/04/14	6	56.55	11	56.43	56.10	-5	30,518	-0.02%
2022/04/13	1	57.00	7	56.39	56.60	-6	31,079	-0.02%
2022/04/12	24	54.34	26	54.85	54.00	-2	31,573	-0.01%
2022/04/11	4	54.85	6	55.45	54.00	-2	32,647	-0.01%
2022/04/08	3	56.50	5	56.74	56.70	-2	33,380	-0.01%
2022/04/07	34	56.28	23	58.27	55.70	11	33,765	0.03%
2022/04/06	3	58.77	1	59.00	58.80	2	34,281	0.01%
2022/04/01	26	59.03	37	59.01	60.00	-11	35,009	-0.03%
2022/03/31	26	60.55	24	59.67	59.20	2	35,554	0.01%
2022/03/30	13	61.02	14	60.92	60.30	-1	37,297	0.00%
2022/03/29	11	59.83	4	59.90	59.80	7	38,605	0.02%
2022/03/28	3	59.30	4	58.80	59.70	-1	40,366	0.00%
2022/03/25	38	61.02	32	60.49	59.30	6	41,209	0.01%
2022/03/24	13	60.22	23	60.68	61.80	-10	42,122	-0.02%
2022/03/23	17	59.99	25	59.90	59.70	-8	42,768	-0.02%
2022/03/22	26	58.72	23	58.96	59.30	3	43,683	0.01%
2022/03/21	29	60.12	17	59.24	58.50	12	44,434	0.03%
2022/03/18	22	58.55	34	58.54	58.50	-12	44,939	-0.03%
2022/03/17	27	57.81	28	58.48	58.60	-1	45,225	0.00%
2022/03/16	14	55.94	7	55.71	56.20	7	45,677	0.02%
2022/03/15	16.2	55.95	5	55.70	55.60	11.2	46,642	0.02%
2022/03/14	15	57.55	14	57.79	57.70	1	47,603	0.00%
2022/03/11	9	57.32	6	57.10	57.80	3	49,421	0.01%
2022/03/10	10.1	57.87	17	58.30	58.10	-6.9	50,458	-0.01%
2022/03/09	23	56.50	15	56.37	56.10	8	52,280	0.02%
2022/03/08	39	59.31	27	58.54	56.80	12	53,122	0.02%
2022/03/07	17.4	61.50	10	61.40	60.10	7.4	53,870	0.01%
2022/03/04	27	64.94	18	65.24	64.30	9	54,730	0.02%
2022/03/03	100.1	67.92	47	67.56	65.40	53.1	55,378	0.10%
2022/03/02	40	63.56	36.7	63.79	66.90	3.3	55,289	0.01%
2022/03/01	2	59.25	12	59.78	60.90	-10	56,108	-0.02%
2022/02/25	23	58.18	21	58.60	57.90	2	56,859	0.00%
2022/02/24	22.2	59.14	39.2	58.79	57.70	-17	58,297	-0.03%
2022/02/23	7	62.03	11	62.15	62.10	-4	58,653	-0.01%
2022/02/22	29.1	62.38	8	62.15	61.50	21.1	61,135	0.03%
2022/02/21	8.5	64.89	25	65.00	64.40	-16.5	62,116	-0.03%
2022/02/18	45	65.08	13	64.88	65.80	32	64,354	0.05%
2022/02/17	14	65.09	12	64.88	65.20	2	66,364	0.00%
2022/02/16	23	65.16	20	64.99	64.40	3	69,945	0.00%
2022/02/15	10.1	64.79	4	63.55	63.00	6.1	72,472	0.01%
2022/02/14	14.1	64.67	31	64.35	63.90	-16.9	72,684	-0.02%
2022/02/11	16.2	67.51	31	67.66	68.30	-14.8	72,541	-0.02%
2022/02/10	38.1	67.98	63	68.09	67.70	-24.9	72,614	-0.03%
2022/02/09	44.1	68.94	53	68.76	67.90	-8.9	72,466	-0.01%
2022/02/08	25	66.21	27	66.66	66.90	-2	71,804	0.00%
2022/02/07	20	61.50	28	63.56	67.00	-8	71,431	-0.01%
2022/01/26	32	63.14	41	63.88	63.80	-9	70,997	-0.01%
2022/01/25	46	65.69	40	63.48	62.60	6	70,780	0.01%
2022/01/24	14.2	67.54	23	67.35	67.00	-8.8	70,115	-0.01%
2022/01/21	30	69.29	67	69.22	69.10	-37	69,798	-0.05%
2022/01/20	38.1	69.37	24	68.99	69.20	14.1	69,315	0.02%
2022/01/19	15	69.53	13	69.72	69.90	2	69,702	0.00%
2022/01/18	23	70.68	16	70.93	70.50	7	70,003	0.01%
2022/01/17	37	70.85	31	71.21	70.60	6	72,127	0.01%
2022/01/14	55.1	68.41	37	68.42	69.00	18.1	75,490	0.02%
2022/01/13	37	71.10	61.1	71.29	71.00	-24.1	76,728	-0.03%
2022/01/12	45	72.58	39	72.75	72.00	6	76,617	0.01%
2022/01/11	30.3	75.35	26	75.27	72.30	4.3	76,497	0.01%
2022/01/10	18	78.44	42	78.61	79.60	-24	75,611	-0.03%
2022/01/07	39.2	80.35	9.1	79.29	78.00	30	75,101	0.04%
2022/01/06	20	81.49	18	81.66	82.00	2	74,186	0.00%
2022/01/05	23.3	83.64	24.3	82.43	81.60	-1	73,565	0.00%
2022/01/04	61	86.71	34	87.20	84.60	27	72,904	0.04%
2022/01/03	21.1	85.60	38	86.60	86.00	-16.9	71,769	-0.02%
2021/12/30	16	84.36	12	84.83	84.80	4	70,921	0.01%
2021/12/29	22	83.31	27.2	84.01	85.80	-5.2	70,467	-0.01%
2021/12/28	35	84.33	25.3	84.12	83.00	9.7	69,792	0.01%
2021/12/27	21	86.88	27	86.54	85.60	-6	69,030	-0.01%
2021/12/24	86	88.04	68	87.77	86.40	18	68,493	0.03%
2021/12/23	36	86.43	74	86.45	87.10	-38	66,633	-0.06%
2021/12/22	106	85.86	127.2	86.84	83.80	-21.2	65,222	-0.03%	大買/大賣/
2021/12/21	25	83.78	20	83.79	83.00	5	63,397	0.01%
2021/12/20	59	82.53	49.4	83.74	84.90	9.7	62,609	0.02%
2021/12/17	33.5	81.30	66	80.50	80.80	-32.5	61,374	-0.05%
2021/12/16	35	81.73	70.3	82.25	83.30	-35.2	60,439	-0.06%
2021/12/15	6.2	78.05	25.2	78.28	80.10	-19	59,346	-0.03%
2021/12/14	74.3	76.83	15.3	76.51	75.70	59.1	58,582	0.10%
2021/12/13	8	80.56	17.1	80.90	80.10	-9.1	57,890	-0.02%
2021/12/10	38.2	81.51	34.5	81.43	80.70	3.8	57,413	0.01%
2021/12/09	98	83.14	100.1	82.92	81.30	-2.1	56,784	0.00%
2021/12/08	63.3	83.51	73	84.52	81.30	-9.8	55,622	-0.02%
2021/12/07	108	86.87	112.6	86.88	84.00	-4.6	54,330	-0.01%	大買/大賣/
2021/12/06	87.1	85.07	52.7	85.38	86.10	34.4	52,273	0.07%
2021/12/03	90.6	85.34	90.4	84.93	85.20	0.2	50,932	0.00%
2021/12/02	45.3	82.59	50	82.02	80.20	-4.7	48,676	-0.01%
2021/12/01	45.8	80.63	78.5	79.68	83.40	-32.7	47,284	-0.07%
2021/11/30	67	79.92	90	80.43	77.50	-23	45,911	-0.05%
2021/11/29	57.1	74.92	71.5	76.02	78.00	-14.4	44,541	-0.03%
2021/11/26	82.2	79.04	69.5	78.98	77.80	12.8	43,241	0.03%
2021/11/25	107.3	83.07	137.2	83.12	81.00	-29.9	41,666	-0.07%	大買/大賣/
2021/11/24	79.1	79.61	94.3	79.76	79.40	-15.2	39,840	-0.04%
2021/11/23	125.2	80.94	174.2	79.49	78.40	-49	38,800	-0.13%	大買/大賣/
2021/11/22	63	87.59	78	88.23	86.70	-15	36,977	-0.04%
2021/11/19	114.2	88.31	98.8	89.58	87.60	15.4	35,950	0.04%	大買/
2021/11/18	81.5	86.22	101	86.61	86.10	-19.5	33,342	-0.06%	大賣/
2021/11/17	136.3	84.87	103	85.13	87.50	33.3	31,980	0.10%	大買/大賣/
2021/11/16	161.6	87.82	123	87.34	82.10	38.6	29,613	0.13%	大買/大賣/
2021/11/15	264	93.68	214	93.08	90.90	50	27,416	0.18%	大買/大賣/
2021/11/12	97.3	86.68	101.3	88.99	90.90	-4	23,622	-0.02%	大賣/
2021/11/11	34.5	83.39	65.9	87.77	82.70	-31.4	20,738	-0.15%
2021/11/10	117.1	88.64	12.2	85.23	89.60	104.9	20,223	0.52%	大買/鉅額交易
2021/11/09	62	80.30	7	81.61	81.50	55	19,998	0.28%
2021/11/08	6.6	73.25	12	75.08	77.00	-5.4	19,674	-0.03%
2021/11/05	6	68.28	17	68.62	70.00	-11	19,478	-0.06%
2021/11/04	19.1	67.79	15	70.85	67.00	4.1	19,373	0.02%
2021/11/03	4.9	66.61	40.2	65.12	71.20	-35.3	19,313	-0.18%
2021/11/02	50.1	72.23	35.5	69.43	68.20	14.6	18,997	0.08%
2021/11/01	10.4	68.33	15.2	71.88	72.10	-4.8	18,681	-0.03%
2021/10/29	5	64.36	18.1	62.46	65.60	-13.1	18,466	-0.07%
2021/10/28	8.4	59.58	29	59.63	59.70	-20.6	18,452	-0.11%
2021/10/27	42.1	60.73	25	59.76	60.00	17.1	18,184	0.09%
2021/10/26	16	54.78	36.1	54.61	58.30	-20.1	17,528	-0.11%
2021/10/25	123.3	52.68	123.3	52.74	53.00	0	16,933	0.00%	大買/大賣/
2021/10/22	238.6	51.82	225.1	51.74	52.50	13.5	14,480	0.09%	大買/大賣/
2021/10/21	98.3	47.58	172	47.65	48.25	-73.7	10,349	-0.71%	大賣/
2021/10/20	39	41.69	39	43.27	43.90	0	8,083	0.00%
2021/10/19	7	39.30	14	39.62	39.95	-7	7,487	-0.09%
2021/10/18	12	36.85	9	36.65	38.40	3	6,797	0.04%
2021/10/15	5	34.71	0	0.00	34.95	5	6,498	0.08%
2021/10/14	0	0.00	1	34.10	34.05	-1	6,485	-0.02%
2021/10/13	1	34.40	2	34.70	33.95	-1	6,504	-0.02%
2021/10/12	7	34.24	0.3	34.35	34.35	6.7	6,507	0.10%
2021/10/08	16	35.35	16	35.43	34.85	0	6,549	0.00%
2021/10/07	10	35.66	1	36.10	35.95	9	6,559	0.14%
2021/10/06	1.1	34.94	0	0.00	34.95	1.1	6,606	0.02%
2021/10/05	4	34.23	4	34.75	35.00	0	6,642	0.00%
2021/10/04	6	34.27	1	33.85	33.95	5	6,662	0.08%
2021/10/01	3	35.65	13	36.31	34.90	-10	6,716	-0.15%
2021/09/30	2	36.88	0	0.00	36.80	2	6,735	0.03%
2021/09/29	12	37.07	8	37.26	36.65	4	6,833	0.06%
2021/09/28	7	38.06	1	37.40	38.35	6	6,804	0.09%
2021/09/27	18	38.58	6	38.36	37.85	12	6,787	0.18%
2021/09/24	3	37.15	7.3	37.41	37.10	-4.3	6,714	-0.06%
2021/09/23	1	36.90	7	36.66	36.95	-6	6,777	-0.09%
2021/09/22	26.1	36.35	3	36.25	36.15	23.1	6,928	0.33%
2021/09/17	8	38.35	9	37.62	37.40	-1	7,059	-0.01%
2021/09/16	16	37.27	8	37.26	38.40	8	6,981	0.11%
2021/09/15	6	36.41	0	0.00	36.15	6	6,894	0.09%
2021/09/14	12	37.28	8	37.33	36.90	4	6,957	0.06%
2021/09/13	8	35.32	18	36.51	37.85	-10	6,938	-0.14%
2021/09/10	1	34.85	0	0.00	34.85	1	6,933	0.01%
2021/09/09	14	34.73	0	0.00	34.60	14	7,102	0.20%
2021/09/08	3	35.02	1	34.95	34.40	2	7,245	0.03%
2021/09/07	6	35.00	2	34.75	34.70	4	7,448	0.05%
2021/09/06	1	35.40	21	35.38	35.30	-20	7,824	-0.26%
2021/09/03	6	35.93	0	0.00	36.00	6	8,170	0.07%
2021/09/02	1	35.65	2	35.45	35.55	-1	8,282	-0.01%
2021/09/01	16	35.94	1	36.05	36.05	15	8,516	0.18%
2021/08/31	2	35.68	11	35.73	35.55	-9	8,541	-0.11%
2021/08/30	10	35.70	0	0.00	35.85	10	8,652	0.12%
2021/08/27	0	0.00	1	35.15	35.15	-1	8,678	-0.01%
2021/08/26	6	35.43	45	35.56	35.15	-39	8,741	-0.45%
2021/08/25	31	35.61	1	35.80	35.75	30	8,821	0.34%
2021/08/24	17	35.58	1	35.30	35.25	16	9,016	0.18%
2021/08/23	1	35.05	1	35.35	35.50	0	9,076	0.00%
2021/08/20	1	34.60	1	34.75	34.65	0	9,169	0.00%
2021/08/19	4	35.24	0	0.00	34.65	4	9,207	0.04%
2021/08/18	2	35.70	0	0.00	36.10	2	9,247	0.02%
2021/08/17	0	0.00	16	36.22	35.35	-16	9,273	-0.17%
2021/08/16	8	36.86	2	36.45	36.40	6	9,332	0.06%
2021/08/13	16.1	37.73	15	37.13	37.00	1.1	9,400	0.01%
2021/08/12	1	38.20	17	38.21	37.70	-16	9,542	-0.17%
2021/08/11	19	37.81	11	38.30	37.80	8	9,679	0.08%
2021/08/10	30	39.04	15	39.37	38.90	15	9,767	0.15%
2021/08/09	3	38.87	1	38.70	38.60	2	9,968	0.02%
2021/08/06	8	41.23	29.2	41.13	40.35	-21.2	10,073	-0.21%
2021/08/05	6	41.55	11	41.54	41.90	-5	10,230	-0.05%
2021/08/04	10	41.09	0	0.00	41.55	10	10,568	0.09%
2021/08/03	36	40.58	5	40.62	41.45	31	10,726	0.29%
2021/08/02	15	39.74	49.1	39.46	39.95	-34.1	10,541	-0.32%
2021/07/30	23	38.70	36	38.40	39.25	-13	10,549	-0.12%
2021/07/29	26	36.35	7	37.93	37.90	19	10,492	0.18%
2021/07/28	22	35.76	10	36.07	35.35	12	10,650	0.11%
2021/07/27	5	37.73	47	37.61	36.75	-42	11,139	-0.38%
2021/07/26	43	37.61	6.1	38.07	38.00	36.9	11,536	0.32%
2021/07/23	20	37.31	12	37.76	37.20	8	11,968	0.07%
2021/07/22	0	37.10	10	36.72	36.80	-10	12,402	-0.08%
2021/07/21	1	37.25	1	36.45	36.45	0	12,772	0.00%
2021/07/20	2	37.20	1	36.85	36.85	1	13,624	0.01%
2021/07/19	1	37.40	6	37.28	37.50	-5	14,204	-0.04%
2021/07/16	7	37.76	1	37.60	37.60	6	14,660	0.04%
2021/07/15	1	36.75	2	37.45	38.05	-1	15,033	-0.01%
2021/07/14	2	37.18	6	37.06	36.60	-4	15,345	-0.03%
2021/07/13	1	38.34	1	38.30	37.40	0	16,141	0.00%
2021/07/12	1	37.86	29	38.18	37.80	-28	16,954	-0.16%
2021/07/09	32.1	37.84	6	37.85	37.80	26.1	17,653	0.15%
2021/07/08	18.1	38.84	25	38.61	37.95	-6.9	17,835	-0.04%
2021/07/07	1	38.40	8	38.55	38.15	-7	18,004	-0.04%
2021/07/06	2	38.80	0	0.00	38.30	2	18,135	0.01%
2021/07/05	1	38.95	1	39.30	39.75	0	18,084	0.00%
2021/07/02	1	38.70	16	39.24	38.85	-15	18,091	-0.08%
2021/07/01	4.1	39.02	30	38.56	38.45	-26	18,302	-0.14%
2021/06/30	1	39.25	24	39.28	39.30	-23	18,294	-0.13%
2021/06/29	16.2	40.37	6	39.84	39.20	10.2	18,468	0.06%
2021/06/28	8	41.39	22.5	41.38	41.05	-14.5	18,540	-0.08%
2021/06/25	4	40.99	7	41.00	40.50	-3	18,401	-0.02%
2021/06/24	7	40.86	3	40.95	40.85	4	18,544	0.02%
2021/06/23	7	40.51	6	40.65	40.80	1	18,455	0.01%
2021/06/22	7	40.34	10	39.91	39.50	-3	18,352	-0.02%
2021/06/21	23	39.40	17	40.09	40.35	6	18,246	0.03%
2021/06/18	5	40.97	8	40.96	39.95	-3	18,080	-0.02%
2021/06/17	3	40.30	4	39.89	40.60	-1	17,986	-0.01%
2021/06/16	11.8	40.82	2	41.18	40.10	9.8	17,926	0.05%
2021/06/15	46	41.45	20	41.12	41.95	26	17,718	0.15%
2021/06/11	7	39.38	18	39.32	40.00	-11	17,336	-0.06%
2021/06/10	16	37.50	6	37.18	38.15	10	17,007	0.06%
2021/06/09	26.4	37.08	18	37.88	37.20	8.4	16,904	0.05%
2021/06/08	0	0.00	1	36.45	36.30	-1	16,667	-0.01%
2021/06/07	6.1	35.56	16	36.23	35.85	-9.9	16,735	-0.06%
2021/06/04	16	36.82	1	36.75	36.65	15	16,664	0.09%
2021/06/03	10	36.95	15	37.08	37.25	-5	16,671	-0.03%
2021/06/02	1.4	36.54	8	36.63	36.40	-6.6	16,689	-0.04%
2021/06/01	3.6	37.33	6	37.95	37.25	-2.4	16,592	-0.01%
2021/05/31	6	36.47	10	36.81	37.05	-4	16,440	-0.02%
2021/05/28	7	36.86	5	36.60	36.40	2	16,429	0.01%
2021/05/27	3	35.63	1.1	36.04	36.20	1.9	16,365	0.01%
2021/05/26	6	35.74	3	35.95	35.75	3	16,338	0.02%
2021/05/25	0	36.10	3	36.10	35.50	-3	16,250	-0.02%
2021/05/24	6	35.34	4	35.61	35.25	2	16,189	0.01%
2021/05/21	6	34.68	9	34.86	34.65	-3	16,131	-0.02%
2021/05/20	8	34.40	2	35.25	33.70	6	16,144	0.04%
2021/05/19	22	33.68	24	33.99	34.25	-2	15,972	-0.01%
2021/05/18	9	33.53	5	33.38	34.25	4	15,837	0.03%
2021/05/17	2	33.23	3	32.75	32.10	-1	15,722	-0.01%
2021/05/14	32	35.01	25	34.90	34.50	7	15,490	0.05%
2021/05/13	11	35.75	2	35.83	35.05	9	15,242	0.06%
2021/05/12	9.1	37.00	12	37.70	36.25	-2.9	14,940	-0.02%
2021/05/11	11	38.45	23	38.23	38.00	-12	14,462	-0.08%
2021/05/10	12	40.94	12	41.13	40.55	0	14,152	0.00%
2021/05/07	5	40.41	8	40.73	40.50	-3	14,117	-0.02%
2021/05/06	12	40.03	12	39.49	39.65	0	13,953	0.00%
2021/05/05	4	41.01	7	39.91	39.45	-3	13,762	-0.02%
2021/05/04	15.1	41.12	17	40.39	40.60	-2	13,491	-0.01%
2021/05/03	11	42.22	28	42.65	42.15	-17	12,947	-0.13%
2021/04/29	26.1	42.76	25	42.59	41.60	1.1	12,558	0.01%
2021/04/28	42	43.86	23.1	44.25	43.10	19	12,112	0.16%
2021/04/27	38	43.23	39	43.06	43.15	-1	11,739	-0.01%
2021/04/26	38.7	44.51	14	44.48	44.70	24.7	11,342	0.22%
2021/04/23	8	39.26	37	41.12	41.80	-29	10,462	-0.28%
2021/04/22	13	39.60	21	40.61	38.00	-8	9,884	-0.08%
2021/04/21	59	40.94	53	40.99	40.60	6	9,433	0.06%
2021/04/20	21	39.25	22	39.00	39.95	-1	9,050	-0.01%
2021/04/19	44.1	40.70	16	41.16	40.10	28.1	8,710	0.32%
2021/04/16	32	38.67	60.9	38.37	39.45	-28.9	7,903	-0.37%
2021/04/15	11	34.65	29	35.64	35.90	-18	7,040	-0.26%
2021/04/14	8	32.69	47	33.02	32.65	-39	6,352	-0.61%
2021/04/13	50	33.41	15	33.39	33.10	35	6,203	0.56%
2021/04/12	21	32.35	41	32.55	32.80	-20	5,987	-0.33%
2021/04/09	10	31.40	2	31.43	31.50	8	5,789	0.14%
2021/04/08	11	31.42	2.2	31.56	31.45	8.8	5,763	0.15%
2021/04/07	28.1	31.88	27	31.76	31.45	1.1	5,728	0.02%
2021/04/06	9	31.07	75.2	31.12	30.95	-66.2	5,545	-1.19%
2021/04/01	33	31.13	14	31.08	31.20	19	5,507	0.34%
2021/03/31	77	30.42	20.1	30.28	30.85	56.9	5,291	1.08%
2021/03/30	6	29.50	22	29.59	29.70	-16	5,047	-0.32%
2021/03/29	54.1	29.69	5	29.78	29.70	49.1	5,032	0.98%
2021/03/24	5.1	29.08	3	29.05	29.05	2.1	5,108	0.04%
2021/03/22	3	29.13	35.2	29.14	29.20	-32.2	5,117	-0.63%
2021/03/19	55	28.96	31	28.82	29.10	24	5,107	0.47%
2021/03/18	0	28.70	0.2	28.63	28.55	-0.1	5,078	0.00%
2021/03/17	1	28.80	3	28.40	28.50	-2	5,164	-0.04%
2021/03/16	1	29.05	4	28.94	28.80	-3	5,284	-0.06%
2021/03/15	1	28.55	1	28.60	28.70	0	5,431	0.00%
2021/03/12	0	0.00	30	29.10	28.75	-30	5,570	-0.54%
2021/03/11	25	28.95	21.2	28.93	29.00	3.9	5,683	0.07%
2021/03/10	18	28.53	1.1	28.55	28.50	16.9	5,756	0.29%
2021/03/09	9	27.97	2.2	28.05	28.05	6.8	5,996	0.11%
2021/03/08	6	28.14	2.1	28.05	28.10	3.9	6,033	0.07%
2021/03/05	0	0.00	25	28.52	28.55	-25	6,024	-0.41%
2021/03/04	16.1	28.94	20	28.78	28.80	-3.9	6,133	-0.06%
2021/03/03	40	29.07	10	29.23	29.30	30	6,148	0.49%
2021/03/02	0	0.00	22	28.80	28.60	-22	6,130	-0.36%
2021/02/26	14	28.91	10	28.73	29.00	4	6,252	0.06%
2021/02/25	20	29.18	2	29.03	29.15	18	6,251	0.29%
2021/02/23	1	29.10	3	29.30	29.05	-2	6,537	-0.03%
2021/02/22	41	28.73	53	29.21	29.35	-12	6,546	-0.18%
2021/02/19	15.3	28.50	26	28.31	28.30	-10.7	6,546	-0.16%
2021/02/18	21	28.42	0	0.00	28.60	21	6,541	0.32%
2021/02/17	1	28.50	10	28.63	28.55	-9	6,536	-0.14%
2021/02/05	0	0.00	10	28.15	28.00	-10	6,498	-0.15%
2021/02/04	1	28.50	10	28.25	28.15	-9	6,480	-0.14%
2021/02/03	25	28.38	1	28.40	28.35	24	6,522	0.37%
2021/02/02	1	28.15	0	0.00	28.30	1	6,595	0.02%
2021/02/01	1.1	28.01	0	0.00	28.00	1.1	6,638	0.02%
2021/01/29	0	0.00	42	28.19	28.45	-42	6,598	-0.64%
2021/01/28	0.1	28.05	0	0.00	28.00	0.1	6,538	0.00%
2021/01/27	1.1	28.11	1	28.00	28.20	0.1	6,506	0.00%
2021/01/26	1.1	27.92	0	0.00	28.00	1.1	6,491	0.02%
2021/01/25	10.1	28.10	14	28.25	28.25	-3.9	6,474	-0.06%
2021/01/22	2.1	27.91	1	27.90	27.85	1.1	6,458	0.02%
2021/01/21	3	28.30	13	28.40	28.00	-10	6,408	-0.16%
2021/01/20	8.1	28.16	0	0.00	28.30	8.1	6,375	0.13%
2021/01/18	0.1	29.80	0	0.00	29.40	0.1	6,285	0.00%
2021/01/15	1.1	29.67	0	0.00	29.80	1.1	6,253	0.02%
2021/01/14	1.1	30.10	3	30.22	30.10	-1.9	6,205	-0.03%
2021/01/13	1.1	29.79	0	0.00	29.75	1.1	6,175	0.02%
2021/01/12	2.1	29.59	0	0.00	29.40	2.1	6,141	0.03%
2021/01/11	1.1	29.87	1	30.15	30.10	0.1	6,098	0.00%
2021/01/08	1	29.90	0	0.00	29.55	1	6,060	0.02%
2021/01/07	11	30.05	6	30.07	29.95	5	5,996	0.08%
2021/01/06	2	30.20	1	30.60	30.00	1	5,955	0.02%
2021/01/05	11	31.15	0	0.00	30.85	11	5,853	0.19%
2021/01/04	4	31.18	0	0.00	31.40	4	5,805	0.07%
2020/12/31	11	30.91	1	30.75	30.75	10	5,767	0.17%
2020/12/30	25	31.47	36	31.25	31.25	-11	5,816	-0.19%
2020/12/29	9	31.58	14	31.36	31.30	-5	5,781	-0.09%
2020/12/28	24	31.02	6	31.26	31.20	18	5,705	0.32%
2020/12/25	0	0.00	1	30.60	30.55	-1	5,630	-0.02%
2020/12/24	1	30.60	1	30.55	30.30	0	5,600	0.00%
2020/12/23	2	30.10	4	30.20	30.30	-2	5,603	-0.04%
2020/12/22	1	30.65	12	30.51	30.05	-11	5,630	-0.20%
2020/12/21	27	30.82	18	30.65	30.70	9	5,620	0.16%
2020/12/18	13	31.97	0	0.00	31.35	13	5,590	0.23%
2020/12/17	0	0.00	1	31.05	31.20	-1	5,477	-0.02%
2020/12/16	13	30.91	35	31.03	31.25	-22	5,463	-0.40%
2020/12/15	1	30.50	11	30.94	30.55	-10	5,455	-0.18%
2020/12/14	8	31.01	41	31.38	31.45	-33	5,418	-0.61%
2020/12/11	13	31.00	8	31.41	30.90	5	5,397	0.09%
2020/12/10	8	32.51	23	32.14	31.60	-15	5,361	-0.28%
2020/12/09	57	32.00	12	32.27	32.45	45	5,222	0.86%
2020/12/08	78	32.16	45	32.48	31.80	33	5,085	0.65%
2020/12/07	20	31.41	4	31.80	31.70	16	5,005	0.32%
2020/12/04	2	31.40	12	31.33	31.30	-10	4,944	-0.20%
2020/12/03	22	31.85	28	32.48	32.05	-6	4,829	-0.12%
2020/12/02	2	31.40	27	31.47	31.50	-25	4,736	-0.53%
2020/12/01	11	31.41	5	31.47	31.30	6	4,723	0.13%
2020/11/30	19	31.33	10.1	31.25	31.30	8.9	4,715	0.19%
2020/11/27	7	31.07	14	30.95	31.00	-7	4,718	-0.15%
2020/11/26	10	30.90	20	30.74	30.95	-10	4,708	-0.21%
2020/11/25	21	30.85	12	31.07	30.60	9	4,826	0.19%
2020/11/24	0	0.00	1	30.15	30.10	-1	4,702	-0.02%
2020/11/23	0	0.00	3	30.60	30.25	-3	4,833	-0.06%
2020/11/20	28	30.35	60	30.22	30.45	-32	4,811	-0.67%
2020/11/19	8	29.54	0	0.00	29.50	8	4,603	0.17%
2020/11/18	8	29.46	21	29.40	29.40	-13	4,566	-0.28%
2020/11/17	6.1	28.52	0	0.00	28.55	6.1	4,468	0.14%
2020/11/13	11	28.60	0	0.00	28.60	11	4,612	0.24%
2020/11/12	0	0.00	1	29.05	28.80	-1	4,618	-0.02%
2020/11/11	0	0.00	10	29.08	29.15	-10	4,650	-0.22%
2020/11/10	15	29.03	18	29.29	29.30	-3	4,643	-0.06%
2020/11/09	2	28.70	0	0.00	28.60	2	4,601	0.04%
2020/11/05	0	0.00	5	28.90	28.95	-5	4,625	-0.11%
2020/11/02	1	28.55	0	0.00	28.40	1	4,922	0.02%
2020/10/30	1	28.65	0	0.00	28.70	1	4,970	0.02%
2020/10/29	1	28.80	0	0.00	28.80	1	5,076	0.02%
2020/10/28	0	0.00	7	29.16	29.00	-7	5,093	-0.14%
2020/10/27	5	29.25	5	29.27	29.25	0	5,119	0.00%
2020/10/26	1	28.85	2	28.90	28.90	-1	5,106	-0.02%
2020/10/23	0	0.00	13	28.65	28.75	-13	5,166	-0.25%
2020/10/22	3	28.82	2	28.90	28.70	1	5,302	0.02%
2020/10/21	1	28.95	1	29.15	28.75	0	5,398	0.00%
2020/10/20	1	28.80	1	29.00	28.70	0	5,507	0.00%
2020/10/19	4	29.10	1	28.90	28.80	3	5,572	0.05%
2020/10/16	24	28.80	3	28.68	28.60	21	5,630	0.37%
2020/10/15	2	29.08	3	29.05	29.00	-1	5,689	-0.02%
2020/10/14	6	29.42	11	29.50	29.45	-5	5,784	-0.09%
2020/10/12	1	29.30	1	29.55	29.20	0	5,949	0.00%
2020/10/08	0	0.00	2	29.60	29.20	-2	6,003	-0.03%
2020/10/07	2	29.58	11	29.73	29.50	-9	6,051	-0.15%
2020/10/06	12	29.07	0	0.00	29.00	12	6,028	0.20%
2020/10/05	1	28.65	0	0.00	28.90	1	6,176	0.02%
2020/09/30	0	0.00	1	28.65	28.60	-1	6,314	-0.02%
2020/09/29	0	0.00	2	28.75	28.60	-2	6,436	-0.03%
2020/09/28	3	28.50	0	0.00	28.45	3	6,627	0.05%
2020/09/25	19	28.01	0	0.00	28.35	19	6,782	0.28%
2020/09/24	7	28.72	1	28.75	28.35	6	6,839	0.09%
2020/09/23	7	29.52	1	29.60	29.30	6	6,911	0.09%
2020/09/22	2	29.70	0	0.00	29.60	2	7,288	0.03%
2020/09/21	0	0.00	1	30.15	30.15	-1	7,600	-0.01%
2020/09/17	8	30.36	0	0.00	30.25	8	7,653	0.10%
2020/09/15	1	31.00	4	30.93	30.70	-3	7,687	-0.04%
2020/09/14	1	30.40	0	0.00	30.45	1	7,913	0.01%
2020/09/10	4	30.84	3	30.90	30.55	1	8,207	0.01%
2020/09/09	3	30.63	2	31.03	31.00	1	8,241	0.01%
2020/09/08	4	30.80	6	30.58	30.45	-2	8,310	-0.02%
2020/09/07	5	31.60	5	31.06	31.00	0	8,379	0.00%
2020/09/04	1	30.70	11	30.33	30.60	-10	8,293	-0.12%
2020/09/03	2	30.55	24	30.75	30.55	-22	8,287	-0.27%
2020/09/02	2	31.08	26	30.89	30.80	-24	8,260	-0.29%
2020/09/01	23	30.48	0	0.00	30.45	23	8,207	0.28%
2020/08/31	12	30.65	6	30.47	30.10	6	8,182	0.07%
2020/08/28	4	29.85	1	30.00	30.00	3	8,058	0.04%
2020/08/27	16	30.21	4	29.96	29.80	12	8,063	0.15%
2020/08/26	2	28.98	14	29.21	30.05	-12	7,941	-0.15%
2020/08/25	10	29.10	3	29.00	28.95	7	7,929	0.09%
2020/08/24	1	29.20	1	28.90	28.90	0	7,983	0.00%
2020/08/20	3	28.00	4	28.69	28.10	-1	8,171	-0.01%
2020/08/19	5	29.50	23	29.40	29.40	-18	8,176	-0.22%
2020/08/17	35	30.18	0	0.00	30.20	35	8,289	0.42%
2020/08/14	2	30.25	2	29.83	30.00	0	8,261	0.00%
2020/08/13	16	29.66	0	0.00	29.45	16	8,271	0.19%
2020/08/12	11	29.90	0	0.00	29.75	11	8,262	0.13%
2020/08/11	9	30.53	2	30.35	30.15	7	8,251	0.08%
2020/08/10	3	30.52	11	30.36	30.45	-8	8,272	-0.10%
2020/08/07	16	30.09	32	30.20	30.10	-16	8,296	-0.19%
2020/08/06	10	31.05	15	31.13	31.05	-5	8,239	-0.06%
2020/08/05	17	30.46	1	30.40	30.25	16	8,120	0.20%
2020/08/04	8	30.61	24	30.26	30.35	-16	8,116	-0.20%
2020/08/03	7	29.95	0	0.00	29.85	7	8,021	0.09%
2020/07/31	37	30.02	0	0.00	29.90	37	8,109	0.46%
2020/07/30	10	30.00	20	30.13	29.90	-10	8,131	-0.12%
2020/07/29	22	29.52	0	0.00	29.50	22	8,105	0.27%
2020/07/28	7	29.10	4	29.55	28.95	3	8,104	0.04%
2020/07/27	0	0.00	16	30.57	30.05	-16	8,020	-0.20%
2020/07/24	11	30.96	0	0.00	30.75	11	7,968	0.14%
2020/07/23	2	30.90	0	0.00	30.90	2	7,898	0.03%
2020/07/22	1	31.50	1	31.45	31.25	0	7,899	0.00%
2020/07/21	2	31.45	2	31.40	31.20	0	7,864	0.00%
2020/07/20	3	31.63	1	31.70	31.50	2	7,808	0.03%
2020/07/17	2	30.80	2	30.95	31.00	0	7,761	0.00%
2020/07/16	6	31.35	3	31.28	31.15	3	7,761	0.04%
2020/07/15	2	31.08	30	31.04	30.70	-28	7,708	-0.36%
2020/07/14	4	31.08	1	30.90	31.00	3	7,806	0.04%
2020/07/13	26	31.84	9	31.85	31.80	17	7,782	0.22%
2020/07/10	6	32.21	0	0.00	31.30	6	7,843	0.08%
2020/07/09	6	33.51	8	33.23	32.90	-2	7,741	-0.03%
2020/07/08	16	33.43	34	33.27	33.45	-18	7,696	-0.23%
2020/07/07	21	33.40	0	0.00	32.95	21	7,652	0.27%
2020/07/06	23	33.28	6	33.25	33.10	17	7,565	0.22%
2020/07/03	0	0.00	19	32.53	32.40	-19	7,551	-0.25%
2020/07/02	12	32.49	12	32.43	32.50	0	7,536	0.00%
2020/07/01	26	33.27	7	33.01	32.35	19	7,466	0.25%
2020/06/30	5	32.38	9	32.25	33.15	-4	7,086	-0.06%
2020/06/24	1	30.60	10	31.00	30.50	-9	6,829	-0.13%
2020/06/23	1	30.65	0	0.00	30.60	1	6,858	0.01%
2020/06/22	0	0.00	7	30.58	30.50	-7	6,869	-0.10%
2020/06/19	16	31.04	31	30.96	30.30	-15	6,947	-0.22%
2020/06/18	30	30.73	3	30.98	30.80	27	6,746	0.40%
2020/06/17	14	30.81	11	31.20	30.75	3	6,739	0.04%
2020/06/16	1	30.05	3	30.00	30.00	-2	6,809	-0.03%
2020/06/15	0	0.00	25	29.89	29.70	-25	7,172	-0.35%
2020/06/12	2	29.10	1	28.80	29.15	1	7,177	0.01%
2020/06/11	25	30.20	5	29.96	29.85	20	7,204	0.28%
2020/06/10	0	0.00	29	30.03	30.05	-29	7,285	-0.40%
2020/06/09	25	30.45	0	0.00	30.15	25	7,462	0.34%
2020/06/08	1	30.45	1	30.45	30.45	0	7,598	0.00%
2020/06/05	2	30.20	0	0.00	30.15	2	7,587	0.03%
2020/06/04	0	0.00	1	30.25	30.20	-1	7,633	-0.01%
2020/06/02	0	30.00	0	0.00	30.00	0	7,759	0.00%
2020/06/01	2	30.40	0	0.00	30.55	2	7,836	0.03%
2020/05/29	0	0.00	2	30.00	30.50	-2	7,867	-0.03%
2020/05/28	2	29.83	0	0.00	29.60	2	8,077	0.02%
2020/05/27	12	30.83	13	31.05	30.70	-1	8,086	-0.01%
2020/05/26	30	30.16	26	30.04	30.00	4	8,123	0.05%
2020/05/25	11	29.28	12	29.44	29.50	-1	8,136	-0.01%
2020/05/22	5	28.46	0	0.00	28.10	5	8,028	0.06%
2020/05/21	1	28.80	0	0.00	28.80	1	8,024	0.01%
2020/05/20	0	0.00	2	28.80	28.70	-2	8,128	-0.02%
2020/05/18	0	0.00	23	28.07	27.95	-23	8,078	-0.28%
2020/05/15	16	28.65	18	28.41	28.30	-2	8,076	-0.02%
2020/05/14	5	28.62	0	0.00	28.20	5	8,040	0.06%
2020/05/13	10	29.35	11	29.23	29.15	-1	7,992	-0.01%
2020/05/11	2	28.60	4	28.98	28.90	-2	7,968	-0.03%
2020/05/08	3	28.93	0	0.00	28.90	3	7,937	0.04%
2020/05/07	25	28.84	26	28.89	29.10	-1	7,925	-0.01%
2020/05/06	42	30.00	2	29.60	29.70	40	7,842	0.51%
2020/05/05	1	29.45	3	29.40	29.40	-2	7,803	-0.03%
2020/04/30	10	30.08	0	0.00	30.00	10	7,805	0.13%
2020/04/29	1	29.95	45	29.98	29.85	-44	7,858	-0.56%
2020/04/28	22	30.36	0	0.00	29.95	22	7,869	0.28%
2020/04/27	9	30.03	6	29.74	30.00	3	7,955	0.04%
2020/04/24	2	29.18	1	29.35	29.15	1	7,894	0.01%
2020/04/23	2	28.70	3	28.93	28.80	-1	7,896	-0.01%
2020/04/22	2	28.78	9	28.78	28.60	-7	7,870	-0.09%
2020/04/21	3	29.00	64	29.09	28.80	-61	7,852	-0.78%
2020/04/20	3	29.78	0	0.00	30.05	3	7,769	0.04%
2020/04/17	5	31.50	41	31.15	30.05	-36	7,769	-0.46%
2020/04/16	35	31.39	12	30.99	31.20	23	7,613	0.30%
2020/04/15	16	31.63	0	0.00	31.20	16	7,598	0.21%
2020/04/14	0	0.00	2	30.65	30.60	-2	7,525	-0.03%
2020/04/13	4	30.56	9	30.54	30.60	-5	7,578	-0.07%
2020/04/10	5	30.40	0	0.00	30.40	5	7,528	0.07%
2020/04/09	5	29.92	43	29.81	29.70	-38	7,544	-0.50%
2020/04/08	6	29.96	6	30.29	30.35	0	7,478	0.00%
2020/04/07	2	29.13	33	29.02	29.25	-31	7,348	-0.42%
2020/04/06	22	29.16	2	29.15	29.35	20	7,284	0.27%
2020/04/01	4	28.58	18	28.36	28.90	-14	7,353	-0.19%
2020/03/31	35	28.68	40	28.96	28.40	-5	7,422	-0.07%
2020/03/30	25	27.89	6	27.71	28.30	19	7,425	0.26%
2020/03/27	3	29.23	5	28.73	27.95	-2	7,509	-0.03%
2020/03/26	0	0.00	1	28.65	28.85	-1	7,909	-0.01%
2020/03/25	4	28.95	11	29.25	28.90	-7	8,151	-0.09%
2020/03/24	1	28.40	0	0.00	28.40	1	8,194	0.01%
2020/03/23	2	28.05	11	27.60	27.70	-9	8,536	-0.11%
2020/03/20	55	29.97	53	30.01	29.45	2	8,940	0.02%
2020/03/19	31	27.47	12	27.48	28.40	19	9,253	0.21%
2020/03/18	4	27.84	2	26.95	26.95	2	8,872	0.02%
2020/03/17	4	26.86	0	0.00	26.95	4	9,000	0.04%
2020/03/16	5	28.53	0	0.00	27.00	5	8,874	0.06%
2020/03/13	15	29.05	26	29.00	29.75	-11	8,709	-0.13%
2020/03/12	33	33.19	7	33.00	32.10	26	8,506	0.31%
2020/03/11	3	35.07	17	35.44	34.85	-14	8,348	-0.17%
2020/03/10	10	35.32	2	35.38	35.80	8	8,328	0.10%
2020/03/09	3	36.23	11	36.37	35.60	-8	8,248	-0.10%
2020/03/06	42	36.98	30	37.35	37.55	12	8,123	0.15%
2020/03/05	4	37.29	26	38.07	36.90	-22	8,060	-0.27%
2020/03/04	29	37.39	6	37.62	37.65	23	7,951	0.29%
2020/03/03	26	37.77	36	37.57	37.45	-10	7,867	-0.13%
2020/03/02	2	35.40	9	35.93	36.40	-7	7,673	-0.09%
2020/02/27	38	36.29	27	36.39	35.00	11	7,547	0.15%
2020/02/26	16	35.91	22	36.25	36.50	-6	7,373	-0.08%
2020/02/25	3	34.80	0	0.00	34.90	3	7,202	0.04%
2020/02/24	4	34.95	1	34.90	34.90	3	7,183	0.04%
2020/02/21	6	35.72	5	36.16	35.45	1	7,171	0.01%
2020/02/20	3	35.25	23	35.16	35.30	-20	7,060	-0.28%
2020/02/19	2	34.68	1	34.80	34.70	1	7,049	0.01%
2020/02/18	22	34.80	5	34.88	34.75	17	7,057	0.24%
2020/02/17	3	34.45	0	0.00	34.60	3	7,086	0.04%
2020/02/13	4	34.30	8	34.43	34.15	-4	7,087	-0.06%
2020/02/10	1	32.55	0	0.00	33.05	1	7,237	0.01%
2020/02/07	1	33.65	2	33.40	33.35	-1	7,243	-0.01%
2020/02/05	6	33.98	1	34.15	33.60	5	7,244	0.07%
2020/02/04	0	0.00	1	33.40	33.50	-1	7,220	-0.01%
2020/02/03	10	31.90	0	0.00	33.00	10	7,249	0.14%
2020/01/31	3.7	34.54	1	35.00	34.25	2.7	7,189	0.04%
2020/01/30	3	34.97	0	0.00	34.20	3	7,193	0.04%
2020/01/20	1	37.55	0	0.00	37.55	1	7,143	0.01%
2020/01/17	3	37.78	5	37.95	37.80	-2	7,229	-0.03%
2020/01/15	2	37.60	2	37.68	37.35	0	7,445	0.00%
2020/01/14	12	37.77	2	37.55	37.80	10	7,433	0.13%
2020/01/13	3	36.90	14	37.26	37.50	-11	7,430	-0.15%
2020/01/10	11	36.76	32	36.32	36.65	-21	7,450	-0.28%
2020/01/09	11	36.60	2	36.75	36.95	9	7,461	0.12%
2020/01/08	2	36.28	0	0.00	36.15	2	7,466	0.03%
2020/01/07	5	37.52	30	37.50	37.00	-25	7,476	-0.33%
2020/01/06	36	38.39	0	0.00	38.20	36	7,443	0.48%
2020/01/03	28	38.45	1	38.35	38.15	27	7,509	0.36%
2020/01/02	3	38.50	15	38.77	38.35	-12	7,550	-0.16%
2019/12/31	1	38.45	1	38.75	38.45	0	7,597	0.00%
2019/12/30	1	38.35	0	0.00	38.35	1	7,685	0.01%
2019/12/27	34	39.00	21	39.11	38.50	13	7,650	0.17%
2019/12/26	34	38.61	19	38.40	38.40	15	7,510	0.20%
2019/12/25	10	39.20	3	39.18	38.90	7	7,446	0.09%
2019/12/24	16	38.87	23	39.17	38.75	-7	7,452	-0.09%
2019/12/23	51	39.83	41	40.22	39.20	10	7,343	0.14%
2019/12/20	31	39.04	11	39.13	39.00	20	6,899	0.29%
2019/12/19	23	38.22	16	38.48	38.50	7	6,622	0.11%
2019/12/18	12	38.76	7	38.79	38.10	5	6,490	0.08%
2019/12/17	34	38.42	6	38.26	38.00	28	6,134	0.46%
2019/12/16	13	37.70	41	37.90	39.10	-28	5,802	-0.48%
2019/12/13	8	35.74	3	36.03	35.55	5	5,577	0.09%
2019/12/12	7	36.81	4	36.48	36.40	3	5,540	0.05%
2019/12/11	0	0.00	2	35.70	35.70	-2	5,287	-0.04%
2019/12/10	3	35.60	3	35.45	35.45	0	5,328	0.00%
2019/12/06	3	35.50	1	35.95	35.50	2	5,434	0.04%
2019/12/05	0	0.00	3	35.83	35.85	-3	5,489	-0.05%
2019/12/02	1	35.35	1	35.35	35.40	0	5,569	0.00%
2019/11/29	1	35.25	1	35.30	35.05	0	5,542	0.00%
2019/11/28	5	35.40	0	0.00	35.35	5	5,538	0.09%
2019/11/27	5	35.98	10	36.16	35.90	-5	5,556	-0.09%
2019/11/22	2	34.90	2	34.93	34.85	0	5,519	0.00%
2019/11/21	1	34.55	1	34.75	34.75	0	5,528	0.00%
2019/11/20	4	34.75	1	34.75	34.75	3	5,526	0.05%
2019/11/19	2	35.05	1	35.10	35.10	1	5,512	0.02%
2019/11/18	0	0.00	1	35.50	35.50	-1	5,514	-0.02%
2019/11/15	0	0.00	1	35.00	34.85	-1	5,509	-0.02%
2019/11/14	1	34.15	1	34.45	34.35	0	5,518	0.00%
2019/11/13	2	34.93	0	0.00	34.95	2	5,520	0.04%
2019/11/11	2	34.75	3	34.85	34.65	-1	5,626	-0.02%
2019/11/08	1	35.75	0	0.00	35.75	1	5,640	0.02%
2019/11/07	7	35.72	6	35.89	36.10	1	5,692	0.02%
2019/11/06	3	37.20	0	0.00	36.90	3	5,686	0.05%
2019/11/05	11	37.56	7	37.68	37.50	4	5,984	0.07%
2019/11/04	2	37.38	0	0.00	37.30	2	6,019	0.03%
2019/11/01	2	37.25	0	0.00	37.30	2	6,039	0.03%
2019/10/31	7	36.83	4	37.00	36.80	3	6,132	0.05%
2019/10/30	0	0.00	1	37.85	37.50	-1	6,142	-0.02%
2019/10/29	3	37.57	8	37.46	37.50	-5	6,135	-0.08%
2019/10/28	4	38.13	1	38.50	37.90	3	6,209	0.05%
2019/10/25	0	0.00	6	39.03	38.75	-6	6,201	-0.10%
2019/10/24	4	38.95	1	39.25	39.25	3	6,162	0.05%
2019/10/23	0	0.00	2	38.50	38.50	-2	6,182	-0.03%
2019/10/22	22	38.46	18	38.13	38.00	4	6,083	0.07%
2019/10/18	7	38.06	2	38.60	37.90	5	6,115	0.08%
2019/10/17	0	0.00	2	38.15	38.10	-2	6,146	-0.03%
2019/10/16	0	0.00	30	37.84	37.50	-30	6,336	-0.47%
2019/10/15	49	38.54	10	38.15	37.95	39	6,533	0.60%
2019/10/14	6	37.98	18	38.16	38.25	-12	6,572	-0.18%
2019/10/09	3	37.80	1	38.30	37.70	2	6,532	0.03%
2019/10/08	0	0.00	22	38.11	38.25	-22	6,479	-0.34%
2019/10/07	2	37.40	13	37.66	37.50	-11	6,469	-0.17%
2019/10/04	10	37.33	2	37.18	36.85	8	6,431	0.12%
2019/10/03	7	36.11	1	35.95	36.45	6	6,430	0.09%
2019/10/02	0	0.00	7	35.92	36.05	-7	6,775	-0.10%
2019/10/01	0	0.00	3	36.32	36.15	-3	6,792	-0.04%
2019/09/27	4	36.04	14	36.14	35.50	-10	6,765	-0.15%
2019/09/26	16	36.93	2	36.93	36.70	14	6,700	0.21%
2019/09/25	5	37.01	0	0.00	36.65	5	6,722	0.07%
2019/09/23	6	37.98	6	37.71	37.65	0	6,702	0.00%
2019/09/20	3	37.77	13	37.67	37.70	-10	6,702	-0.15%
2019/09/19	37	38.06	2	38.20	37.50	35	6,640	0.53%
2019/09/18	9	38.81	63	38.21	38.55	-54	6,601	-0.82%
2019/09/17	0	0.00	12	37.41	36.65	-12	6,243	-0.19%
2019/09/16	7	36.65	3	36.82	37.10	4	6,305	0.06%
2019/09/12	13	36.94	4	37.38	37.05	9	6,354	0.14%
2019/09/11	11	36.27	21	36.49	37.25	-10	6,393	-0.16%
2019/09/10	14	36.35	1	36.10	35.85	13	6,314	0.21%
2019/09/09	27	36.89	25	37.05	36.75	2	6,308	0.03%
2019/09/06	22	36.30	4	36.13	36.20	18	6,293	0.29%
2019/09/05	7	35.59	17	35.72	35.50	-10	6,436	-0.16%
2019/09/04	4	35.06	2	35.20	35.25	2	6,445	0.03%
2019/09/03	0	0.00	1	35.00	34.75	-1	6,550	-0.02%
2019/09/02	3	34.40	2	34.80	34.90	1	6,591	0.02%
2019/08/30	3	34.95	15	35.30	34.75	-12	6,617	-0.18%
2019/08/29	31	34.88	6	34.72	34.60	25	6,662	0.38%
2019/08/28	1	34.70	2	34.83	34.75	-1	6,702	-0.01%
2019/08/27	10	34.75	10	34.95	34.40	0	6,781	0.00%
2019/08/23	1	34.25	0	0.00	34.10	1	6,811	0.01%
2019/08/22	2	34.15	4	34.06	34.05	-2	6,845	-0.03%
2019/08/21	0	0.00	1	34.05	33.95	-1	6,878	-0.01%
2019/08/20	5	33.90	0	0.00	33.75	5	6,914	0.07%
2019/08/19	1	33.90	0	0.00	33.95	1	6,963	0.01%
2019/08/16	2	34.10	15	34.08	34.20	-13	6,984	-0.19%
2019/08/15	10	34.15	1	33.05	33.70	9	7,001	0.13%
2019/08/14	1	33.25	7	33.54	33.25	-6	7,095	-0.08%
2019/08/13	2	32.83	1	32.70	32.65	1	7,071	0.01%
2019/08/12	1	33.05	1	33.00	33.25	0	7,124	0.00%
2019/08/08	2	32.78	1	32.95	32.85	1	7,143	0.01%
2019/08/07	14	32.96	12	33.15	33.00	2	7,184	0.03%
2019/08/06	5	35.41	1	35.90	35.85	4	7,017	0.06%
2019/08/05	1	36.70	2	36.45	36.40	-1	7,074	-0.01%
2019/08/02	9	37.03	4	37.19	36.80	5	7,279	0.07%
2019/08/01	2	38.18	39	38.30	37.95	-37	7,349	-0.50%
2019/07/31	40	39.04	4	39.01	38.85	36	7,567	0.48%
2019/07/30	4	39.08	30	39.54	38.75	-26	7,993	-0.33%
2019/07/29	1	40.55	2	40.48	40.10	-1	7,996	-0.01%
2019/07/26	12	40.12	4	40.09	40.25	8	8,005	0.10%
2019/07/25	19	39.93	16	40.24	40.25	3	8,165	0.04%
2019/07/23	0	0.00	4	39.53	39.50	-4	8,160	-0.05%
2019/07/22	2	39.38	6	39.45	39.25	-4	8,204	-0.05%
2019/07/19	2	39.15	8	39.39	39.15	-6	8,258	-0.07%
2019/07/18	3	39.88	17	40.52	39.55	-14	8,268	-0.17%
2019/07/17	12	39.93	11	40.11	40.55	1	8,135	0.01%
2019/07/16	26	39.56	6	39.45	39.40	20	8,035	0.25%
2019/07/15	0	0.00	13	39.03	38.95	-13	8,111	-0.16%
2019/07/12	3	39.22	0	0.00	38.90	3	8,342	0.04%
2019/07/11	10	39.25	9	39.34	39.20	1	8,562	0.01%
2019/07/10	10	38.82	0	0.00	38.65	10	8,614	0.12%
2019/07/09	23	38.55	2	38.93	38.65	21	8,828	0.24%
2019/07/08	2	39.28	23	39.63	39.00	-21	9,049	-0.23%
2019/07/05	0	0.00	11	37.18	37.50	-11	9,086	-0.12%
2019/07/04	20	37.24	1	37.15	37.10	19	10,207	0.19%
2019/07/01	4	37.11	20	37.09	36.85	-16	11,031	-0.15%
2019/06/28	0	0.00	6	36.64	36.55	-6	11,361	-0.05%
2019/06/27	11	37.03	4	37.00	36.70	7	11,501	0.06%
2019/06/26	1	36.40	2	36.58	36.80	-1	11,707	-0.01%
2019/06/25	30	37.76	7	37.39	36.75	23	11,834	0.19%
2019/06/24	1	37.40	1	37.45	37.40	0	11,963	0.00%
2019/06/21	1	37.30	4	37.15	37.20	-3	12,065	-0.02%
2019/06/20	8	37.14	2	37.35	37.10	6	12,189	0.05%
2019/06/19	3	36.78	3	37.03	37.05	0	12,635	0.00%
2019/06/18	6	36.65	6.3	36.25	36.10	-0.3	12,760	0.00%
2019/06/17	9	37.16	20	36.86	36.50	-11	13,098	-0.08%
2019/06/14	5	37.10	0	0.00	36.90	5	13,916	0.04%
2019/06/13	31	36.84	21	37.11	36.80	10	14,624	0.07%
2019/06/11	8	36.23	12	36.08	36.00	-4	14,900	-0.03%
2019/06/10	0	0.00	1	35.50	35.50	-1	14,813	-0.01%
2019/06/06	6	35.08	1	35.00	34.95	5	14,843	0.03%
2019/06/05	6	35.18	0	0.00	34.85	6	14,952	0.04%
2019/06/04	2	35.03	5	35.30	35.15	-3	14,982	-0.02%
2019/06/03	5	35.13	1	35.15	35.10	4	15,244	0.03%
2019/05/31	5	36.30	5	36.36	36.10	0	15,195	0.00%
2019/05/29	25	35.95	24	35.77	35.70	1	15,399	0.01%
2019/05/27	3	36.30	15	36.60	35.80	-12	15,658	-0.08%
2019/05/24	27	35.99	4	36.35	36.15	23	16,081	0.14%
2019/05/23	0	0.00	3	35.30	35.65	-3	16,183	-0.02%
2019/05/22	8	36.56	1	36.85	36.10	7	16,253	0.04%
2019/05/21	18	35.62	12	35.40	36.65	6	16,356	0.04%
2019/05/20	13	34.58	4	34.75	34.55	9	16,304	0.06%
2019/05/17	2	34.98	13	35.36	34.55	-11	16,364	-0.07%
2019/05/16	12	36.60	2	36.35	35.50	10	16,401	0.06%
2019/05/15	20	36.64	2	36.95	36.70	18	16,463	0.11%
2019/05/13	11	36.54	39	35.75	35.40	-28	16,473	-0.17%
2019/05/10	7	36.65	1	36.45	36.45	6	16,462	0.04%
2019/05/09	3	37.82	1	37.25	37.20	2	16,372	0.01%
2019/05/08	1	38.35	10	38.04	37.50	-9	16,549	-0.05%
2019/05/07	16	39.55	58	39.47	39.20	-42	16,842	-0.25%
2019/05/06	16	41.95	6	41.96	41.50	10	16,539	0.06%
2019/05/03	17	42.80	12	42.88	42.90	5	16,507	0.03%
2019/05/02	11	42.88	0	0.00	43.05	11	16,608	0.07%
2019/04/30	6	41.28	8	41.41	41.80	-2	16,598	-0.01%
2019/04/29	2	41.25	1	41.65	41.20	1	16,873	0.01%
2019/04/26	8	41.57	20	41.36	41.20	-12	16,896	-0.07%
2019/04/25	11	42.04	6	41.98	42.00	5	17,209	0.03%
2019/04/24	8	42.80	12	42.44	42.45	-4	17,234	-0.02%
2019/04/23	12	42.69	22	42.50	42.60	-10	17,276	-0.06%
2019/04/22	13	43.29	3	43.23	43.15	10	17,522	0.06%
2019/04/19	38	42.86	1	43.00	42.70	37	17,712	0.21%
2019/04/18	18	43.31	40	43.78	42.15	-22	17,796	-0.12%
2019/04/17	26	44.81	55	45.22	44.30	-29	17,877	-0.16%
2019/04/16	12	44.11	3	44.35	44.50	9	17,684	0.05%
2019/04/15	19	44.06	37	43.76	43.90	-18	17,630	-0.10%
2019/04/12	68	43.78	77	43.77	43.75	-9	17,456	-0.05%
2019/04/11	54	43.54	42	43.49	43.00	12	17,228	0.07%
2019/04/10	108	44.07	98	44.13	44.25	10	16,912	0.06%	大買/
2019/04/09	51	41.75	35	41.80	42.00	16	15,995	0.10%
2019/04/08	27	41.68	7	41.80	40.90	20	15,740	0.13%
2019/04/03	4	40.43	27	40.62	40.45	-23	15,536	-0.15%
2019/04/02	33	40.92	15	41.27	40.80	18	15,407	0.12%
2019/04/01	13	40.15	14	40.29	40.15	-1	15,066	-0.01%
2019/03/29	68	39.99	15	40.00	39.95	53	14,931	0.35%
2019/03/28	8	39.51	37	39.43	39.55	-29	14,844	-0.20%
2019/03/27	9	39.92	4	40.14	39.85	5	14,968	0.03%
2019/03/26	4	39.53	17	39.35	39.20	-13	14,863	-0.09%
2019/03/25	4	38.88	10	39.16	38.85	-6	14,975	-0.04%
2019/03/22	28	41.19	44	41.16	40.60	-16	14,881	-0.11%
2019/03/21	4	40.26	4	40.10	40.10	0	14,527	0.00%
2019/03/20	23	40.23	11	40.37	40.35	12	14,483	0.08%
2019/03/19	44	40.86	34	41.50	39.55	10	14,288	0.07%
2019/03/18	23	39.00	58	39.14	41.15	-35	13,620	-0.26%
2019/03/15	39	37.57	3	38.05	37.45	36	13,140	0.27%
2019/03/14	27	36.83	4	36.85	36.80	23	12,936	0.18%
2019/03/13	5	36.50	12	36.15	36.20	-7	13,061	-0.05%
2019/03/12	10	36.40	8	36.51	36.00	2	13,193	0.02%
2019/03/11	1	36.40	15	36.30	36.25	-14	13,291	-0.11%
2019/03/08	33	35.57	1	36.00	36.00	32	13,536	0.24%
2019/03/07	11	35.75	35	35.85	35.60	-24	14,841	-0.16%
2019/03/06	0	0.00	12	37.36	37.25	-12	15,111	-0.08%
2019/03/05	5	37.75	5	38.35	37.50	0	15,338	0.00%
2019/03/04	8	37.33	9	37.56	37.90	-1	15,348	-0.01%
2019/02/27	23	37.02	17	36.81	36.80	6	15,395	0.04%
2019/02/26	42	37.94	42	37.76	37.45	0	15,447	0.00%
2019/02/25	23	38.30	19	38.54	38.00	4	15,655	0.03%
2019/02/22	16	37.02	7	37.13	37.10	9	15,441	0.06%
2019/02/21	36	36.77	1	36.65	36.55	35	15,576	0.22%
2019/02/20	10	37.36	28	36.85	37.00	-18	15,698	-0.11%
2019/02/19	16	36.55	11	36.70	36.55	5	15,945	0.03%
2019/02/18	6	36.03	12	36.11	35.90	-6	16,167	-0.04%
2019/02/15	10	35.50	25	35.69	35.35	-15	16,495	-0.09%
2019/02/14	0	0.00	2	36.65	36.50	-2	17,457	-0.01%
2019/02/13	12	36.35	66	36.73	36.20	-54	17,620	-0.31%
2019/02/12	30	37.38	16	37.23	37.10	14	17,598	0.08%
2019/02/11	41	36.78	14	36.90	36.80	27	17,833	0.15%
2019/01/30	21	36.79	19	36.94	36.55	2	17,875	0.01%
2019/01/29	21	37.18	10	37.06	37.00	11	17,804	0.06%
2019/01/28	27	36.98	43	37.19	37.95	-16	17,508	-0.09%
2019/01/25	5	35.00	10	35.02	34.80	-5	17,053	-0.03%
2019/01/24	20	34.58	22	34.53	34.45	-2	17,031	-0.01%
2019/01/23	33	34.52	5	34.48	34.50	28	17,032	0.16%
2019/01/22	25	34.44	5	34.51	34.00	20	16,931	0.12%
2019/01/21	24.3	33.84	29	34.02	34.10	-4.8	16,789	-0.03%
2019/01/18	2	33.03	3	32.97	32.95	-1	16,517	-0.01%
2019/01/17	21	32.72	56	33.16	32.85	-35	16,516	-0.21%
2019/01/16	23	34.07	2	34.08	34.05	21	16,348	0.13%
2019/01/15	20	33.88	4	33.84	33.80	16	16,294	0.10%
2019/01/14	15	34.18	18	34.29	33.60	-3	16,235	-0.02%
2019/01/11	26	34.24	21	33.91	33.60	5	15,993	0.03%
2019/01/10	47	34.82	11	34.72	34.60	36	15,728	0.23%
2019/01/09	41	36.10	70	36.53	35.35	-29	15,538	-0.19%
2019/01/08	26	37.25	3	37.28	37.00	23	15,237	0.15%
2019/01/07	19	36.99	6	37.26	36.70	13	15,272	0.09%
2019/01/04	6	35.95	12	36.23	36.50	-6	15,269	-0.04%
2019/01/03	32	36.56	9	36.58	36.10	23	15,382	0.15%
2019/01/02	15	35.57	9	35.81	36.10	6	15,459	0.04%
2018/12/28	21	35.48	40	35.68	35.35	-19	15,655	-0.12%
2018/12/27	30	36.72	7	36.71	36.50	23	15,552	0.15%
2018/12/26	11	37.76	40	37.25	36.20	-29	15,523	-0.19%
2018/12/25	7	35.93	24	35.80	36.05	-17	15,419	-0.11%
2018/12/24	13	36.07	2	36.23	36.60	11	15,423	0.07%
2018/12/22	3	36.13	0	0.00	36.00	3	15,442	0.02%
2018/12/21	12	36.15	24	36.13	36.30	-12	15,495	-0.08%
2018/12/20	22	36.58	14	36.32	35.90	8	15,428	0.05%
2018/12/19	10	38.49	1	38.20	38.15	9	15,382	0.06%
2018/12/18	12	38.81	10	38.87	38.80	2	15,267	0.01%
2018/12/17	11	37.65	21	38.45	37.75	-10	15,081	-0.07%
2018/12/14	22	39.05	9	39.13	38.65	13	14,964	0.09%
2018/12/13	33	38.95	56	38.64	38.90	-23	14,878	-0.15%
2018/12/12	34	39.75	25	39.49	39.45	9	14,731	0.06%
2018/12/11	11	39.44	6	39.93	39.15	5	14,594	0.03%
2018/12/10	11	39.90	14	40.66	39.50	-3	14,454	-0.02%
2018/12/07	13	43.26	3	43.42	42.80	10	14,188	0.07%
2018/12/06	22	43.40	41	43.42	42.55	-19	14,100	-0.13%
2018/12/05	35	46.13	19	46.34	46.45	16	13,891	0.12%
2018/12/04	38	47.03	32	46.89	46.35	6	13,879	0.04%
2018/12/03	14	47.01	10	46.89	47.25	4	13,881	0.03%
2018/11/30	84	47.55	69	47.67	45.55	15	13,493	0.11%
2018/11/29	38	47.08	32	47.39	47.00	6	12,082	0.05%
2018/11/28	63	44.17	45	44.76	45.30	18	11,511	0.16%
2018/11/27	26	41.96	26	42.67	43.15	0	11,258	0.00%
2018/11/26	11	41.80	5	41.43	41.40	6	11,163	0.05%
2018/11/23	9	42.77	30	42.46	41.90	-21	10,973	-0.19%
2018/11/22	76	43.89	73	43.44	42.60	3	10,822	0.03%
2018/11/21	22	43.12	29	42.84	43.00	-7	10,409	-0.07%
2018/11/20	29	42.49	19	42.32	42.80	10	10,156	0.10%
2018/11/19	6	42.65	8	42.61	41.85	-2	9,861	-0.02%
2018/11/16	31	43.98	37	43.98	43.00	-6	9,654	-0.06%
2018/11/15	25	43.08	31	43.69	42.90	-6	9,436	-0.06%
2018/11/14	43	43.76	23	44.07	43.00	20	9,140	0.22%
2018/11/13	33	44.10	39	43.61	44.55	-6	8,732	-0.07%
2018/11/12	27	40.93	35	40.90	42.35	-8	7,639	-0.10%
2018/11/09	31	38.83	33	39.15	38.50	-2	7,419	-0.03%
2018/11/08	28	38.68	55	38.99	39.10	-27	7,418	-0.36%
2018/11/07	28	34.93	2	36.58	37.15	26	7,128	0.36%
2018/11/06	8	35.03	24	34.43	33.80	-16	7,101	-0.23%
2018/11/05	6	34.72	2	35.10	34.85	4	7,288	0.05%
2018/11/02	60	35.43	65	35.56	35.70	-5	7,240	-0.07%
2018/11/01	32	34.70	35	34.70	34.90	-3	7,135	-0.04%
2018/10/31	21	33.16	20	33.31	33.60	1	7,146	0.01%
2018/10/30	8	32.68	7	32.77	32.70	1	7,060	0.01%
2018/10/29	25	31.56	4	31.68	31.70	21	6,981	0.30%
2018/10/26	0	0.00	14	31.97	31.15	-14	6,938	-0.20%
2018/10/25	15	31.93	15	31.85	31.70	0	6,878	0.00%
2018/10/24	20	34.14	19	34.32	33.40	1	6,787	0.01%
2018/10/23	15	33.50	11	33.40	33.00	4	6,567	0.06%
2018/10/22	16	32.63	13	33.08	33.80	3	6,553	0.05%
2018/10/19	20	31.98	8	32.28	32.20	12	6,460	0.19%
2018/10/18	5	31.73	2	31.70	31.65	3	6,359	0.05%
2018/10/17	7	31.68	2	31.30	31.10	5	6,306	0.08%
2018/10/15	5	31.10	8	31.26	32.10	-3	6,185	-0.05%
2018/10/12	5	30.97	3	30.98	31.10	2	6,113	0.03%
2018/10/11	10	30.96	9	31.24	30.40	1	6,168	0.02%
2018/10/09	14	34.65	4	33.93	33.75	10	5,982	0.17%
2018/10/08	21	35.55	12	35.33	35.50	9	5,802	0.16%
2018/10/05	5	37.82	5	38.07	38.40	0	5,547	0.00%
2018/10/04	0	0.00	4	38.64	39.05	-4	5,427	-0.07%
2018/10/03	0	0.00	1	39.85	38.90	-1	5,353	-0.02%
2018/10/02	5	39.43	4	39.49	39.50	1	5,297	0.02%
2018/10/01	3	40.00	1	40.45	39.90	2	5,281	0.04%
2018/09/28	1	41.60	23	41.74	40.60	-22	5,253	-0.42%
2018/09/27	23	42.26	0	0.00	42.20	23	5,235	0.44%
2018/09/26	13	42.99	42	42.58	43.05	-29	5,288	-0.55%
2018/09/25	17	40.39	0	0.00	40.35	17	5,267	0.32%
2018/09/21	13	40.69	8	40.02	39.90	5	5,244	0.10%
2018/09/20	2	40.25	0.9	39.55	39.40	1.2	5,200	0.02%
2018/09/19	0	0.00	1	40.00	40.05	-1	5,207	-0.02%
2018/09/18	0	0.00	0.2	38.65	38.50	-0.2	5,175	0.00%
2018/09/17	10	39.83	10	39.48	39.30	0	5,159	0.00%
2018/09/14	0	0.00	5	40.35	40.10	-5	5,128	-0.10%
2018/09/13	5	39.30	0	0.00	39.30	5	5,096	0.10%
2018/09/12	0	0.00	1	38.90	39.30	-1	5,099	-0.02%
2018/09/11	1	39.30	1	38.80	38.80	0	5,147	0.00%
2018/09/10	35	39.06	44	37.52	37.20	-9	5,086	-0.18%
2018/09/07	12	40.61	6	40.98	39.90	6	5,012	0.12%
2018/09/06	1	43.00	0	0.00	42.70	1	4,873	0.02%
2018/09/05	1	43.70	6	43.64	43.45	-5	4,887	-0.10%
2018/09/04	0	0.00	1	43.85	44.35	-1	4,910	-0.02%
2018/08/31	3	44.60	3	44.32	44.60	0	4,955	0.00%
2018/08/30	0	0.00	2	44.20	44.10	-2	4,956	-0.04%
2018/08/29	1	45.10	0	0.00	44.65	1	5,025	0.02%
2018/08/28	1	44.35	1	44.40	44.40	0	5,106	0.00%
2018/08/24	2	43.60	0	0.00	43.55	2	5,162	0.04%
2018/08/23	1	43.65	2	43.80	44.15	-1	5,221	-0.02%
2018/08/22	19	43.85	18	44.52	44.35	1	5,244	0.02%
2018/08/20	7	42.49	7	42.52	42.10	0	5,034	0.00%
2018/08/17	3	43.95	5	43.96	43.20	-2	5,033	-0.04%
2018/08/16	15	42.22	11	42.01	43.55	4	5,097	0.08%
2018/08/15	58	44.75	8	44.48	42.85	50	5,021	1.00%
2018/08/14	4	45.91	4	45.96	46.15	0	4,878	0.00%
2018/08/13	23	46.89	4	46.60	47.05	19	4,842	0.39%
2018/08/10	10	47.39	2	47.70	47.05	8	4,764	0.17%
2018/08/08	0	0.00	1	52.40	52.60	-1	4,743	-0.02%
2018/08/07	8	52.81	37	52.64	52.40	-29	4,823	-0.60%
2018/08/06	2	55.50	17	55.39	55.40	-15	4,710	-0.32%
2018/08/03	10	54.75	1	54.30	54.80	9	4,733	0.19%
2018/08/02	7	54.69	4	54.50	54.00	3	4,757	0.06%
2018/08/01	10	54.80	5	54.60	54.60	5	4,796	0.10%
2018/07/31	9	54.31	6	54.73	53.90	3	4,998	0.06%
2018/07/30	4	54.28	3	54.10	53.90	1	5,051	0.02%
2018/07/27	26	53.89	22	54.01	54.80	4	5,066	0.08%
2018/07/26	10	53.60	0	0.00	53.20	10	5,053	0.20%
2018/07/25	1	53.60	15	53.37	53.40	-14	5,193	-0.27%
2018/07/24	3	53.70	0	0.00	53.30	3	5,409	0.06%
2018/07/23	18	53.80	0	0.00	53.40	18	5,553	0.32%
2018/07/20	0	0.00	3	53.70	53.70	-3	5,622	-0.05%
2018/07/19	7	54.34	35	54.43	53.70	-28	5,615	-0.50%
2018/07/18	39	54.00	9	55.09	55.00	30	5,598	0.54%
2018/07/17	4	53.15	0	0.00	52.50	4	5,448	0.07%
2018/07/16	10	52.90	10	52.80	52.80	0	5,456	0.00%
2018/07/13	0	0.00	1	52.00	52.80	-1	5,476	-0.02%
2018/07/11	0	0.00	1	51.00	51.10	-1	5,609	-0.02%
2018/07/09	0	0.00	4	51.15	51.90	-4	5,687	-0.07%
2018/07/06	8	51.50	0	0.00	51.70	8	5,681	0.14%
2018/07/05	3	51.23	3	52.00	51.30	0	5,724	0.00%
2018/07/04	16	51.66	17	51.56	50.60	-1	5,784	-0.02%
2018/07/03	4	53.48	58	55.20	52.80	-54	5,779	-0.93%
2018/07/02	1	56.90	6	56.82	56.60	-5	5,676	-0.09%
2018/06/29	36	56.93	0	0.00	56.90	36	5,851	0.62%
2018/06/28	3	56.00	13	56.35	55.80	-10	6,004	-0.17%
2018/06/27	13	57.81	1	57.00	56.90	12	6,064	0.20%
2018/06/26	1	56.00	20	55.88	56.00	-19	6,129	-0.31%
2018/06/25	5	56.90	6	57.18	56.60	-1	6,399	-0.02%
2018/06/22	6	56.37	10	56.74	56.70	-4	6,855	-0.06%
2018/06/21	30	56.92	20	57.19	56.50	10	6,885	0.15%
2018/06/20	23	58.19	13	57.97	56.90	10	6,973	0.14%
2018/06/19	7	59.69	5	60.50	59.00	2	7,225	0.03%
2018/06/15	7	59.54	26	59.28	59.30	-19	7,445	-0.26%
2018/06/14	3	59.70	10	59.90	59.50	-7	7,359	-0.10%
2018/06/13	17	59.92	6	59.72	59.90	11	7,333	0.15%
2018/06/12	4	59.60	2	59.25	59.20	2	7,402	0.03%
2018/06/11	6	60.07	1	59.60	59.60	5	7,387	0.07%
2018/06/08	23	60.53	8	60.13	60.20	15	7,373	0.20%
2018/06/07	8	60.56	22	60.38	59.70	-14	7,417	-0.19%
2018/06/06	12	60.76	13	61.28	60.60	-1	7,372	-0.01%
2018/06/05	5	59.64	5	60.04	59.90	0	7,306	0.00%
2018/06/04	10	58.93	1	59.10	59.20	9	7,203	0.12%
2018/06/01	2	58.60	15	58.37	58.50	-13	7,200	-0.18%
2018/05/31	7	59.20	5	58.80	58.60	2	7,188	0.03%
2018/05/30	9	58.61	0	0.00	58.50	9	7,156	0.13%
2018/05/29	11	58.57	3	58.20	58.30	8	7,114	0.11%
2018/05/28	3	58.87	11	58.77	58.60	-8	7,133	-0.11%
2018/05/25	15	58.28	0	0.00	58.20	15	7,156	0.21%
2018/05/24	2	58.10	4	59.00	59.10	-2	7,129	-0.03%
2018/05/23	2	57.20	0	0.00	57.20	2	7,063	0.03%
2018/05/22	10	59.20	25	58.46	58.10	-15	7,053	-0.21%
2018/05/21	10	59.08	0	0.00	58.70	10	7,088	0.14%
2018/05/18	6	58.75	11	59.14	58.30	-5	7,084	-0.07%
2018/05/17	9	60.66	21	60.44	59.50	-12	7,133	-0.17%
2018/05/16	8	58.96	2	58.50	58.40	6	6,987	0.09%
2018/05/15	29	57.92	23	58.65	57.80	6	7,014	0.09%
2018/05/14	4	56.93	3	57.10	56.80	1	7,104	0.01%
2018/05/11	2	56.55	0	0.00	56.40	2	7,124	0.03%
2018/05/10	2	56.90	1	56.50	56.50	1	7,105	0.01%
2018/05/09	1	57.10	4	56.58	56.40	-3	7,127	-0.04%
2018/05/08	11	58.33	49	58.34	57.50	-38	7,379	-0.51%
2018/05/07	4	56.60	18	57.29	56.70	-14	7,288	-0.19%
2018/05/04	0	58.70	2	59.00	58.50	-2	7,268	-0.03%
2018/05/03	1	58.00	1	58.10	58.10	0	7,256	0.00%
2018/05/02	13	59.16	8	60.04	58.40	5	7,308	0.07%
2018/04/30	10.3	59.10	26	58.50	60.50	-15.8	7,271	-0.22%
2018/04/27	30	56.79	8	56.50	55.00	22	7,150	0.31%
2018/04/26	15	59.89	20	60.78	57.40	-5	7,033	-0.07%
2018/04/25	1	60.00	5	60.58	60.70	-4	6,981	-0.06%
2018/04/24	13	60.92	1	61.50	60.00	12	7,009	0.17%
2018/04/23	2	61.55	0	0.00	61.20	2	7,046	0.03%
2018/04/20	0	0.00	11	62.35	62.50	-11	7,074	-0.16%
2018/04/19	12	61.53	10	62.13	61.50	2	7,065	0.03%
2018/04/18	6	62.12	6	62.30	61.80	0	7,038	0.00%
2018/04/17	15	61.64	14	62.26	61.80	1	7,018	0.01%
2018/04/16	3	62.53	3	62.53	62.10	0	6,974	0.00%
2018/04/13	13	63.32	5	64.20	63.00	8	6,967	0.11%
2018/04/12	17	63.84	0	0.00	63.60	17	7,059	0.24%
2018/04/11	0	0.00	7	63.87	63.70	-7	7,116	-0.10%
2018/04/10	6	65.00	37	65.72	64.50	-31	7,222	-0.43%
2018/04/09	10	69.20	2	68.35	66.50	8	7,178	0.11%
2018/04/03	5	66.72	3	67.30	67.60	2	7,098	0.03%
2018/04/02	8	69.58	6	69.22	67.30	2	7,089	0.03%
2018/03/31	4	67.60	12.8	68.00	68.10	-8.8	6,997	-0.13%
2018/03/30	2	66.80	3	67.60	66.30	-1	6,861	-0.01%
2018/03/29	18	66.49	4	67.00	66.30	14	6,865	0.20%
2018/03/28	22	66.99	7	66.69	66.20	15	6,917	0.22%
2018/03/27	31	65.94	26	66.16	67.00	5	7,085	0.07%
2018/03/26	7	64.03	27	63.66	63.00	-20	6,669	-0.30%
2018/03/23	8	64.34	9	64.26	63.90	-1	6,718	-0.01%
2018/03/22	23	67.83	26	68.28	66.00	-3	6,790	-0.04%
2018/03/21	22	64.50	20	65.71	67.60	2	6,851	0.03%
2018/03/20	0	0.00	2	61.90	62.00	-2	6,794	-0.03%
2018/03/19	4	62.68	6	62.33	62.40	-2	6,891	-0.03%
2018/03/16	30	62.35	13	62.57	62.30	17	6,897	0.25%
2018/03/15	1	61.70	31	61.90	61.80	-30	6,835	-0.44%
2018/03/14	1	62.30	8	62.20	62.30	-7	6,820	-0.10%
2018/03/13	24	62.61	16	62.96	63.00	8	6,827	0.12%
2018/03/12	5	61.60	11.1	61.77	62.00	-6.1	6,802	-0.09%
2018/03/09	40	61.35	10	61.00	61.10	30	6,828	0.44%
2018/03/08	21	60.99	4	61.20	61.10	17	6,825	0.25%
2018/03/07	60	60.03	11	60.29	60.50	49	6,847	0.72%
2018/03/06	10	60.50	1	60.60	60.50	9	6,860	0.13%
2018/03/05	6	62.43	25	60.89	60.50	-19	6,887	-0.28%
2018/03/02	21	61.00	0	0.00	61.00	21	6,868	0.31%
2018/03/01	8	61.29	7	60.70	61.40	1	6,871	0.01%
2018/02/27	37	62.88	9	62.50	61.00	28	6,895	0.41%
2018/02/26	7	62.44	31	62.19	62.20	-24	6,970	-0.34%
2018/02/23	40	62.82	16	62.76	62.50	24	7,025	0.34%
2018/02/22	20	62.20	20	62.00	62.00	0	7,022	0.00%
2018/02/21	1	62.20	15.2	62.01	63.00	-14.2	7,023	-0.20%
2018/02/12	13	60.08	0	0.00	59.90	13	6,981	0.19%
2018/02/09	27	58.66	18	59.42	60.00	9	7,002	0.13%
2018/02/08	4	62.58	1	62.60	62.10	3	6,923	0.04%
2018/02/07	1	64.00	7	63.89	63.50	-6	6,972	-0.09%
2018/02/06	25	63.02	5	64.62	62.30	20	6,922	0.29%
2018/02/05	1	68.50	0	0.00	68.60	1	6,841	0.01%
2018/02/02	3	70.83	2	70.50	70.60	1	6,869	0.01%
2018/02/01	0	0.00	6	70.65	70.50	-6	6,928	-0.09%
2018/01/31	7	73.30	50	72.97	71.00	-43	6,891	-0.62%
2018/01/30	30	71.03	11	70.95	71.40	19	6,613	0.29%
2018/01/29	9	70.28	12.1	70.76	70.20	-3.1	6,547	-0.05%
2018/01/26	15	69.15	5	68.80	69.30	10	6,519	0.15%
2018/01/25	10	69.80	13	69.08	68.60	-3	6,529	-0.05%
2018/01/24	4	69.33	0	0.00	69.20	4	6,512	0.06%
2018/01/23	7	70.23	12	69.94	69.50	-5	6,482	-0.08%
2018/01/22	4	70.75	12	71.20	71.20	-8	6,471	-0.12%
2018/01/19	2	71.50	15	71.50	71.10	-13	6,489	-0.20%
2018/01/18	12	73.46	7	72.69	72.00	5	6,477	0.08%
2018/01/17	21	72.65	1	73.00	73.00	20	6,488	0.31%
2018/01/15	0	0.00	1	72.20	71.80	-1	6,461	-0.02%
2018/01/12	1	70.50	0	0.00	71.30	1	6,496	0.02%
2018/01/11	1	70.20	1	70.40	70.20	0	6,582	0.00%
2018/01/10	6	71.50	31	71.76	70.80	-25	6,671	-0.37%
2018/01/09	0	0.00	20	72.63	72.30	-20	6,799	-0.29%
2018/01/08	2	72.40	18	73.17	72.00	-16	6,845	-0.23%
2018/01/05	6	75.90	4	75.27	75.20	2	6,877	0.03%
2018/01/04	4	74.98	15	75.99	75.60	-11	6,877	-0.16%
2018/01/03	9	74.47	17	74.58	74.20	-8	6,916	-0.12%
2018/01/02	10	73.55	4	74.00	73.90	6	6,985	0.09%