宏達電 (2498)-永豐金-天母券商分點個股進出

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
44.35
漲跌
▲0.10
漲幅
+0.23%
成交量
6,309張
產業
上市通信網路類股
1094人加入追蹤

立即追蹤
本地時間:14:30

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

宏達電 (2498)籌碼相關－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	55	45.36	2	45.60	44.35	53	9,189	0.58%
2024/12/02	1	44.25	0	0.00	44.25	1	9,122	0.01%
2024/11/29	5	44.60	5	45.04	45.10	0	9,093	0.00%
2024/11/28	16	45.37	3	44.55	44.55	13	9,066	0.14%
2024/11/27	30	46.43	31	46.56	45.70	-1	8,970	-0.01%
2024/11/26	72	47.32	64	46.96	46.95	8	8,830	0.09%
2024/11/25	7	46.89	8	46.83	47.30	-1	8,599	-0.01%
2024/11/22	1	43.85	0	0.00	43.00	1	8,325	0.01%
2024/11/20	50	43.29	0	0.00	42.95	50	8,400	0.60%
2024/11/18	0	0.00	0	42.70	42.85	0	8,411	0.00%
2024/11/14	2	42.50	2	42.50	42.50	0	8,377	0.00%
2024/11/13	3	44.62	0	0.00	43.90	3	8,331	0.04%
2024/11/12	2	44.98	0	0.00	44.75	2	8,351	0.02%
2024/11/11	0	0.00	1	44.95	45.10	-1	8,344	-0.01%
2024/11/08	2	44.53	2	45.25	44.35	0	8,338	0.00%
2024/11/07	21	44.70	25	44.55	44.95	-4	8,390	-0.05%
2024/11/06	0	0.00	2	43.90	43.80	-2	8,412	-0.02%
2024/11/05	19	44.22	18	44.48	44.10	1	8,453	0.01%
2024/11/04	1	42.75	0	0.00	43.55	1	8,560	0.01%
2024/11/01	5	42.84	0	0.00	43.10	5	8,647	0.06%
2024/10/30	2	44.28	3.1	44.43	44.00	-1.1	8,625	-0.01%
2024/10/29	10	44.60	8	45.28	44.30	2	8,670	0.02%
2024/10/25	7	45.60	0	0.00	45.60	7	8,590	0.08%
2024/10/24	0.1	46.55	2	46.20	45.85	-2	8,579	-0.02%
2024/10/23	3	47.78	0	0.00	47.60	3	8,427	0.04%
2024/10/22	2	47.78	0	0.00	47.90	2	8,331	0.02%
2024/10/18	0	0.00	2	49.18	48.40	-2	8,356	-0.02%
2024/10/17	0	0.00	1	48.50	48.65	-1	8,247	-0.01%
2024/10/16	1	47.80	0	0.00	47.80	1	8,203	0.01%
2024/10/15	10	48.60	2	48.93	48.60	8	8,126	0.10%
2024/10/11	3	48.07	1	48.10	47.50	2	8,014	0.02%
2024/10/09	6	49.01	334	49.06	48.20	-328	7,955	-4.12%	大賣/鉅額交易
2024/10/08	6	49.69	4	49.69	49.70	2	7,827	0.03%
2024/10/07	5	51.28	4	51.38	51.50	1	7,596	0.01%
2024/10/04	38	54.11	37	54.36	52.00	1	7,325	0.01%
2024/10/01	52	48.60	56	51.16	52.00	-4	6,000	-0.07%
2024/09/30	0	0.00	16	46.46	47.35	-16	5,144	-0.31%
2024/09/27	0	0.00	2	45.50	45.25	-2	4,849	-0.04%
2024/09/26	7	45.31	7	45.14	44.20	0	4,852	0.00%
2024/09/25	1	44.25	1	44.75	44.00	0	4,798	0.00%
2024/09/24	1	44.10	0	0.00	44.00	1	4,800	0.02%
2024/09/20	5	44.65	5.1	45.80	44.65	-0.1	4,885	0.00%
2024/09/19	1	45.00	2	45.28	45.25	-1	4,917	-0.02%
2024/09/18	4	45.58	5	45.49	44.80	-1	5,096	-0.02%
2024/09/16	0	0.00	5	45.80	45.65	-5	5,570	-0.09%
2024/09/13	1	44.55	9	44.97	45.45	-8	5,934	-0.13%
2024/09/12	0	0.00	2	44.03	44.15	-2	5,920	-0.03%
2024/09/11	0	0.00	2	44.00	43.40	-2	5,950	-0.03%
2024/09/10	1	43.60	6	43.57	42.45	-5	5,973	-0.08%
2024/09/09	2	43.43	2	43.93	43.90	0	5,992	0.00%
2024/09/06	3	44.20	1	44.40	44.55	2	6,028	0.03%
2024/09/05	0	0.00	2	43.80	44.15	-2	6,108	-0.03%
2024/09/04	1	42.50	3	42.45	42.05	-2	6,165	-0.03%
2024/09/03	2	44.23	0	0.00	43.95	2	6,438	0.03%
2024/09/02	136	44.84	2	44.53	44.45	134	6,454	2.08%	大買/鉅額交易
2024/08/30	6	44.70	0	0.00	44.50	6	6,480	0.09%
2024/08/29	4	44.55	0	0.00	44.65	4	6,511	0.06%
2024/08/28	1	45.00	1.1	45.77	45.00	-0.1	6,511	0.00%
2024/08/26	0	0.00	1	44.75	45.50	-1	6,654	-0.02%
2024/08/23	1	43.60	1	44.10	43.95	0	6,633	0.00%
2024/08/22	1	44.05	1	44.25	44.30	0	6,625	0.00%
2024/08/21	1	43.15	0	0.00	42.95	1	6,599	0.02%
2024/08/20	1	42.60	1	42.50	42.70	0	6,590	0.00%
2024/08/19	0	0.00	1	42.00	42.05	-1	6,592	-0.02%
2024/08/15	2	41.28	0	0.00	41.25	2	6,589	0.03%
2024/08/14	0	0.00	3	40.53	40.80	-3	6,580	-0.05%
2024/08/12	1	39.90	0	0.00	39.50	1	6,531	0.02%
2024/08/09	3	39.87	0	0.00	38.75	3	6,522	0.05%
2024/08/08	1	38.40	8	39.04	39.05	-7	6,439	-0.11%
2024/08/07	1	38.50	13	39.28	39.45	-12	6,441	-0.19%
2024/08/06	3	37.20	3.2	37.61	37.80	-0.2	6,471	0.00%
2024/08/05	8	39.43	18	39.63	38.70	-10	6,337	-0.16%
2024/08/02	0	0.00	14	43.27	42.95	-14	6,230	-0.22%
2024/08/01	1	44.20	3	44.50	45.00	-2	6,201	-0.03%
2024/07/31	0	0.00	2	43.40	44.05	-2	6,132	-0.03%
2024/07/30	0	0.00	1	41.80	43.20	-1	6,085	-0.02%
2024/07/29	2	42.85	3	42.50	42.30	-1	6,086	-0.02%
2024/07/26	1	43.15	0	0.00	43.25	1	6,074	0.02%
2024/07/22	12	44.47	1	44.20	43.90	11	6,083	0.18%
2024/07/19	2	45.35	0	0.00	45.10	2	6,045	0.03%
2024/07/17	0	0.00	2	46.50	46.10	-2	5,951	-0.03%
2024/07/16	10	47.10	11	46.85	46.45	-1	5,984	-0.02%
2024/07/15	7	45.89	0	0.00	45.80	7	5,987	0.12%
2024/07/12	2.1	47.22	1	46.50	46.90	1.1	5,959	0.02%
2024/07/11	6	47.54	5	46.70	46.70	1	5,934	0.02%
2024/07/10	60	47.63	64	47.15	47.15	-4	5,978	-0.07%
2024/07/09	1	46.40	0	0.00	46.80	1	5,931	0.02%
2024/07/08	42	48.31	0	0.00	47.50	42	5,888	0.71%
2024/07/05	5	48.05	12	48.56	48.00	-7	5,851	-0.12%
2024/07/04	0	0.00	1	45.90	45.90	-1	5,656	-0.02%
2024/07/03	2	45.25	0	0.00	45.45	2	5,681	0.04%
2024/07/02	1	45.25	7	45.19	45.20	-6	5,655	-0.11%
2024/07/01	4	45.75	3	45.80	45.70	1	5,620	0.02%
2024/06/28	1	46.40	0	0.00	46.15	1	5,614	0.02%
2024/06/26	2	46.80	1	47.40	46.60	1	5,580	0.02%
2024/06/25	10	47.42	1	47.85	47.55	9	5,513	0.16%
2024/06/24	21	48.05	54	48.44	47.50	-33	5,451	-0.61%
2024/06/21	21	49.02	8	49.27	49.25	13	5,313	0.24%
2024/06/20	56	48.54	3	46.98	48.05	53	4,903	1.08%
2024/06/19	4	45.61	0	0.00	45.40	4	4,535	0.09%
2024/06/18	3	46.02	0	0.00	45.70	3	4,530	0.07%
2024/06/17	11	45.91	40	45.79	46.05	-29	4,514	-0.64%
2024/06/14	2	45.43	3	45.95	45.20	-1	4,460	-0.02%
2024/06/13	1	45.40	0	0.00	45.20	1	4,407	0.02%
2024/06/12	1	45.30	2	46.00	45.65	-1	4,312	-0.02%
2024/06/11	34	45.60	1	46.20	45.40	33	4,227	0.78%
2024/06/07	1	44.95	6	45.23	46.15	-5	4,145	-0.12%
2024/06/06	0	0.00	1	43.40	42.85	-1	3,858	-0.03%
2024/06/05	2	43.58	0	0.00	43.15	2	3,841	0.05%
2024/06/04	0	0.00	1	44.35	43.70	-1	3,945	-0.03%
2024/06/03	1	43.75	0	0.00	44.00	1	4,003	0.02%
2024/05/31	2	44.38	1	44.45	43.60	1	4,148	0.02%
2024/05/30	3	43.18	2	43.45	43.15	1	4,029	0.02%
2024/05/29	1.8	43.83	0	0.00	43.30	1.8	4,067	0.04%
2024/05/28	2	43.30	0	43.45	43.40	2	4,037	0.05%
2024/05/27	2	42.88	1	43.30	43.30	1	4,072	0.02%
2024/05/24	0	0.00	1	42.00	42.05	-1	4,234	-0.02%
2024/05/23	2	42.78	0	0.00	42.50	2	4,241	0.05%
2024/05/22	0	0.00	1	43.55	43.50	-1	4,278	-0.02%
2024/05/21	2	42.83	0	0.00	42.70	2	4,302	0.05%
2024/05/17	1	43.10	0	0.00	43.20	1	4,402	0.02%
2024/05/16	1	43.05	0	0.00	43.25	1	4,424	0.02%
2024/05/15	1	42.70	0	0.00	42.60	1	4,435	0.02%
2024/05/13	0	0.00	1	42.45	42.00	-1	4,541	-0.02%
2024/05/10	1	41.10	1	41.60	41.60	0	4,543	0.00%
2024/05/07	4	42.01	0	0.00	42.00	4	4,588	0.09%
2024/04/29	0	0.00	1	42.95	43.40	-1	4,755	-0.02%
2024/04/26	3	42.00	0	0.00	42.05	3	4,783	0.06%
2024/04/25	0.2	41.75	0	0.00	41.70	0.2	4,837	0.00%
2024/04/23	1	41.70	1	42.25	42.15	0	4,994	0.00%
2024/04/19	3	41.77	0	0.00	41.45	3	5,086	0.06%
2024/04/16	3	43.70	0	0.00	42.90	3	5,669	0.05%
2024/04/15	1	45.35	0	0.00	45.15	1	6,724	0.01%
2024/04/12	1	46.55	1	46.40	46.05	0	7,381	0.00%
2024/04/11	1	45.50	4	45.55	45.55	-3	7,361	-0.04%
2024/04/10	1	46.75	0	0.00	46.40	1	7,393	0.01%
2024/04/09	2	46.68	0	0.00	46.65	2	7,483	0.03%
2024/04/08	0	0.00	1	47.45	47.45	-1	7,516	-0.01%
2024/04/03	1	46.80	0	0.00	47.20	1	7,548	0.01%
2024/04/02	1	47.70	0	0.00	47.50	1	7,602	0.01%
2024/04/01	0	0.00	1	48.10	48.25	-1	7,772	-0.01%
2024/03/29	1	47.40	0	0.00	47.20	1	7,874	0.01%
2024/03/27	7	48.03	7	47.52	47.65	0	8,601	0.00%
2024/03/26	3	47.53	3	47.83	47.85	0	8,590	0.00%
2024/03/25	5.1	48.92	3	49.20	48.00	2.1	8,579	0.02%
2024/03/22	1	46.95	0	0.00	47.45	1	8,472	0.01%
2024/03/21	0	0.00	1	46.85	47.05	-1	8,556	-0.01%
2024/03/18	0	0.00	1	45.80	45.80	-1	9,152	-0.01%
2024/03/15	0	0.00	7	45.34	45.15	-7	9,180	-0.08%
2024/03/14	1	46.25	0	0.00	45.50	1	9,179	0.01%
2024/03/13	2	46.23	3	47.20	45.90	-1	9,195	-0.01%
2024/03/12	0	0.00	1	46.55	47.25	-1	9,209	-0.01%
2024/03/11	1	45.95	1	46.60	46.20	0	9,198	0.00%
2024/03/08	7	45.99	4	45.55	45.90	3	9,224	0.03%
2024/03/07	2	47.15	0	0.00	47.00	2	9,146	0.02%
2024/03/06	6	48.11	7	47.15	47.10	-1	9,092	-0.01%
2024/03/05	1	49.10	1	49.30	48.90	0	8,969	0.00%
2024/03/04	10	49.61	12	49.18	49.20	-2	8,958	-0.02%
2024/03/01	6	49.17	6	49.18	48.95	0	8,982	0.00%
2024/02/29	1	48.65	0	0.00	48.75	1	8,985	0.01%
2024/02/27	1	49.20	1	50.10	48.60	0	9,009	0.00%
2024/02/26	1	48.60	1	49.20	49.00	0	8,870	0.00%
2024/02/23	0	0.00	4	49.03	48.50	-4	8,971	-0.04%
2024/02/22	1	49.20	0	0.00	49.00	1	8,973	0.01%
2024/02/21	1	49.60	1	50.10	49.55	0	9,009	0.00%
2024/02/20	2	50.00	0	0.00	49.20	2	9,182	0.02%
2024/02/16	1	50.20	3	49.97	50.00	-2	9,254	-0.02%
2024/02/15	3	48.88	2	49.33	49.35	1	9,323	0.01%
2024/02/05	1	49.20	0	0.00	49.05	1	9,356	0.01%
2024/02/02	2	50.40	1	51.20	50.00	1	9,286	0.01%
2024/02/01	0	0.00	2	50.08	50.70	-2	9,271	-0.02%
2024/01/31	1	49.15	0	0.00	49.10	1	9,321	0.01%
2024/01/30	1	49.80	0	50.10	49.50	1	9,409	0.01%
2024/01/25	2	50.65	1	51.10	50.50	1	9,699	0.01%
2024/01/24	5	52.00	0	0.00	51.40	5	9,681	0.05%
2024/01/22	4	51.20	1	51.60	51.50	3	9,589	0.03%
2024/01/19	2	50.10	1	49.90	50.30	1	9,606	0.01%
2024/01/18	1	50.40	0	0.00	50.40	1	9,580	0.01%
2024/01/17	0	0.00	10	49.30	49.15	-10	9,534	-0.10%
2024/01/16	0	0.00	4	50.45	50.30	-4	9,430	-0.04%
2024/01/15	1	51.40	0	0.00	51.30	1	9,357	0.01%
2024/01/12	28	51.80	44	52.10	51.60	-16	9,351	-0.17%
2024/01/11	35	52.74	33	52.14	52.10	2	9,297	0.02%
2024/01/10	9	52.99	6	52.15	52.20	3	9,242	0.03%
2024/01/09	174	54.65	163	54.56	54.70	11	8,994	0.12%	大買/大賣/
2024/01/08	8	53.15	2	52.20	52.90	6	7,866	0.08%
2024/01/05	1	48.90	0.3	48.97	48.90	0.7	7,192	0.01%
2024/01/04	0	0.00	14	48.73	48.65	-14	7,219	-0.19%
2024/01/03	81	49.40	80	49.31	49.40	1	7,236	0.01%
2024/01/02	1	50.90	1	50.90	50.70	0	7,178	0.00%
2023/12/29	1	51.30	0	0.00	51.30	1	7,236	0.01%
2023/12/28	0.1	51.70	0	0.00	51.60	0.1	7,246	0.00%
2023/12/27	6	51.80	6	52.30	52.10	0	7,194	0.00%
2023/12/26	9	51.78	14	51.66	51.50	-5	7,015	-0.07%
2023/12/25	19	52.69	12	53.06	52.00	7	6,901	0.10%
2023/12/22	16	50.81	11.3	51.09	51.20	4.7	6,432	0.07%
2023/12/20	2	48.95	1	49.15	49.55	1	6,172	0.02%
2023/12/19	4	48.60	19	48.55	48.65	-15	6,148	-0.24%
2023/12/18	2.3	49.53	0	0.00	49.25	2.3	6,148	0.04%
2023/12/15	6.3	50.96	2	50.40	50.80	4.3	6,065	0.07%
2023/12/14	12	50.43	17	51.64	52.00	-5	5,873	-0.09%
2023/12/13	0	0.00	1	48.35	48.30	-1	5,425	-0.02%
2023/12/12	0	0.00	3	48.48	48.30	-3	5,435	-0.06%
2023/12/11	1	48.95	0	0.00	48.70	1	5,466	0.02%
2023/12/08	1	48.75	2	49.20	48.85	-1	5,475	-0.02%
2023/12/07	1	48.70	0	0.00	48.40	1	5,460	0.02%
2023/12/04	0	0.00	1	50.10	49.75	-1	5,473	-0.02%
2023/12/01	1	49.50	0	0.00	49.45	1	5,453	0.02%
2023/11/30	8	50.30	8	50.20	50.20	0	5,414	0.00%
2023/11/29	0	49.95	0	0.00	49.65	0	5,370	0.00%
2023/11/28	1	48.80	1	50.10	50.00	0	5,348	0.00%
2023/11/27	0	0.00	2	48.50	48.45	-2	5,299	-0.04%
2023/11/24	1	49.60	5	48.90	49.05	-4	5,291	-0.08%
2023/11/23	9	50.70	2	50.20	50.10	7	5,249	0.13%
2023/11/22	1	49.30	5	50.30	50.00	-4	5,226	-0.08%
2023/11/21	5	49.38	6	49.27	49.30	-1	5,125	-0.02%
2023/11/20	6	49.21	6	49.69	49.15	0	5,091	0.00%
2023/11/17	16	49.21	9	49.39	49.45	7	5,037	0.14%
2023/11/16	4	47.95	0	0.00	48.15	4	4,841	0.08%
2023/11/15	6	48.18	5	48.12	48.00	1	4,817	0.02%
2023/11/14	0	0.00	1	48.00	47.20	-1	4,728	-0.02%
2023/11/13	2	46.58	2	46.65	46.75	0	4,668	0.00%
2023/11/10	1	45.80	0.1	46.40	45.90	0.9	4,645	0.02%
2023/11/09	2	46.58	0	0.00	46.30	2	4,668	0.04%
2023/11/08	0	0.00	7	47.24	47.40	-7	4,731	-0.15%
2023/11/07	7.1	46.08	1	46.10	46.05	6.1	4,652	0.13%
2023/11/06	4	48.15	6	48.02	48.10	-2	4,602	-0.04%
2023/11/03	2	47.93	5	47.12	47.40	-3	4,549	-0.07%
2023/11/02	0	0.00	1	45.80	45.85	-1	4,356	-0.02%
2023/10/31	1	45.10	0	0.00	44.10	1	4,598	0.02%
2023/10/30	1	46.00	0	0.00	45.75	1	4,807	0.02%
2023/10/27	0	0.00	3	47.52	46.00	-3	4,872	-0.06%
2023/10/25	0	0.00	6	46.56	46.60	-6	4,945	-0.12%
2023/10/24	1	44.90	0	0.00	45.70	1	5,041	0.02%
2023/10/19	45	45.90	43	45.63	45.85	2	5,182	0.04%
2023/10/18	6	46.65	0	0.00	46.60	6	5,274	0.11%
2023/10/17	5	48.65	1	50.20	48.10	4	5,172	0.08%
2023/10/12	0	0.00	2	50.10	50.30	-2	5,366	-0.04%
2023/10/11	2	49.45	0.3	49.63	49.25	1.7	5,491	0.03%
2023/10/05	2	49.75	4	49.56	50.30	-2	6,014	-0.03%
2023/10/04	1	47.50	0	0.00	47.45	1	6,175	0.02%
2023/10/03	1	48.80	2	49.30	48.75	-1	6,183	-0.02%
2023/09/26	1	48.80	0	0.00	48.65	1	6,496	0.02%
2023/09/22	0	0.00	2	47.85	49.65	-2	6,536	-0.03%
2023/09/19	3	49.50	1	50.30	49.45	2	6,662	0.03%
2023/09/15	4	50.58	0	0.00	50.40	4	6,888	0.06%
2023/09/13	1	49.30	1	49.80	49.50	0	6,999	0.00%
2023/09/12	3	50.02	1	50.30	49.80	2	7,080	0.03%
2023/09/11	1	49.55	5	49.45	49.30	-4	7,089	-0.06%
2023/09/07	1	51.30	1	52.50	51.00	0	7,133	0.00%
2023/09/06	1	52.00	5	52.10	51.80	-4	7,155	-0.06%
2023/09/05	0	0.00	5	53.20	53.00	-5	7,188	-0.07%
2023/09/04	0	0.00	2	52.30	52.70	-2	7,287	-0.03%
2023/09/01	1	52.30	0	0.00	52.10	1	7,380	0.01%
2023/08/31	1	53.20	1	52.80	52.80	0	7,669	0.00%
2023/08/29	0	0.00	1	51.20	51.80	-1	8,139	-0.01%
2023/08/28	1	50.70	0	0.00	50.40	1	8,214	0.01%
2023/08/25	0	0.00	1	51.80	51.10	-1	8,264	-0.01%
2023/08/24	1	51.20	0	0.00	51.10	1	8,394	0.01%
2023/08/23	0	0.00	1	51.60	51.50	-1	8,696	-0.01%
2023/08/22	1	51.00	0	0.00	50.70	1	8,767	0.01%
2023/08/21	0	0.00	1	51.60	51.20	-1	8,833	-0.01%
2023/08/14	2	49.20	0	0.00	49.10	2	9,137	0.02%
2023/08/10	1	51.00	0	0.00	50.50	1	9,128	0.01%
2023/08/08	0	0.00	4	52.00	51.90	-4	9,086	-0.04%
2023/08/07	1	51.30	5	52.06	52.30	-4	9,133	-0.04%
2023/08/04	1	51.50	0	0.00	51.10	1	9,024	0.01%
2023/08/02	12	53.62	0	0.00	52.50	12	8,926	0.13%
2023/08/01	6	55.60	9	55.89	55.60	-3	8,713	-0.03%
2023/07/31	10	56.20	10	55.82	55.80	0	8,672	0.00%
2023/07/28	2	56.35	0	0.00	56.00	2	8,619	0.02%
2023/07/27	0	0.00	5.2	56.94	57.20	-5.2	8,602	-0.06%
2023/07/26	10	56.00	1	55.80	55.50	9	8,529	0.11%
2023/07/25	1	55.80	0	0.00	55.70	1	8,563	0.01%
2023/07/24	17	57.26	15	56.30	56.30	2	8,609	0.02%
2023/07/21	25	57.80	25	56.66	57.80	0	8,621	0.00%
2023/07/20	20	57.00	20	56.45	57.00	0	8,657	0.00%
2023/07/19	25.1	55.76	25	56.36	55.60	0.1	8,690	0.00%
2023/07/18	16	57.61	15	57.30	56.70	1	8,788	0.01%
2023/07/17	20	58.50	22	58.15	58.50	-2	8,914	-0.02%
2023/07/14	25	58.83	22	58.93	58.80	3	8,991	0.03%
2023/07/13	26	58.43	26	58.90	58.40	0	8,953	0.00%
2023/07/12	33	58.38	27	58.61	57.70	6	8,770	0.07%
2023/07/11	3	57.70	5.1	57.69	58.00	-2.1	8,506	-0.02%
2023/07/10	1	55.90	0	0.00	55.30	1	8,312	0.01%
2023/07/06	1	56.80	5	57.52	56.80	-4	8,385	-0.05%
2023/07/03	1	57.30	0	0.00	57.10	1	9,220	0.01%
2023/06/30	1	56.90	0	0.00	57.10	1	9,320	0.01%
2023/06/29	1	57.00	3	57.30	57.00	-2	9,382	-0.02%
2023/06/28	1	56.50	1	56.20	56.40	0	9,417	0.00%
2023/06/27	9	57.30	0	0.00	56.40	9	9,657	0.09%
2023/06/26	3	57.70	1	57.50	57.40	2	9,898	0.02%
2023/06/21	1	58.50	1	58.80	58.70	0	10,018	0.00%
2023/06/20	3	58.87	0	0.00	58.70	3	9,944	0.03%
2023/06/19	6	58.98	2	59.30	58.90	4	10,023	0.04%
2023/06/15	1	60.40	1	60.40	60.20	0	10,095	0.00%
2023/06/14	1	60.30	12	60.43	60.20	-11	10,260	-0.11%
2023/06/12	0	0.00	1	59.80	60.20	-1	10,964	-0.01%
2023/06/09	10	60.90	0	0.00	60.40	10	11,189	0.09%
2023/06/08	0	0.00	1	61.10	60.40	-1	11,507	-0.01%
2023/06/06	4	61.58	0	0.00	61.00	4	12,463	0.03%
2023/06/05	4	64.30	2.1	64.64	63.60	2	12,483	0.02%
2023/06/01	3	62.37	0	0.00	62.40	3	12,408	0.02%
2023/05/31	0.1	62.00	6.1	62.18	61.80	-6	12,681	-0.05%
2023/05/29	10.2	61.22	18	61.61	61.50	-7.8	13,433	-0.06%
2023/05/26	1	58.90	2	58.35	58.40	-1	13,751	-0.01%
2023/05/25	3	60.33	0	0.00	59.40	3	14,297	0.02%
2023/05/22	0	0.00	2	59.75	60.30	-2	15,543	-0.01%
2023/05/19	0	59.20	1	58.90	59.00	-1	15,668	-0.01%
2023/05/18	1	59.80	6	59.92	58.90	-5	15,860	-0.03%
2023/05/17	1	57.70	4	58.25	58.40	-3	16,248	-0.02%
2023/05/16	0	0.00	2	57.40	57.60	-2	16,400	-0.01%
2023/05/12	0	0.00	1	56.30	57.20	-1	17,142	-0.01%
2023/05/11	10	56.40	0	0.00	56.00	10	17,695	0.06%
2023/05/10	0	0.00	1	57.40	57.50	-1	18,116	-0.01%
2023/05/09	3	56.80	0	0.00	56.80	3	18,824	0.02%
2023/05/08	1	57.40	0	0.00	57.40	1	19,949	0.01%
2023/05/05	1	57.00	0	0.00	57.30	1	21,816	0.00%
2023/05/04	0	0.00	4	57.05	56.80	-4	22,378	-0.02%
2023/05/03	4	56.63	1	56.60	56.50	3	22,607	0.01%
2023/05/02	2	57.50	1	57.60	57.50	1	22,964	0.00%
2023/04/28	4	57.20	3	56.80	56.70	1	23,193	0.00%
2023/04/27	2	56.45	0	0.00	56.20	2	23,205	0.01%
2023/04/26	1	55.20	3	55.53	56.50	-2	23,243	-0.01%
2023/04/25	1	57.60	7	56.46	55.90	-6	23,544	-0.03%
2023/04/24	1	58.30	2	58.10	58.00	-1	23,797	0.00%
2023/04/21	0	0.00	5	59.60	58.10	-5	23,910	-0.02%
2023/04/20	7	60.41	227	60.44	59.60	-220	23,913	-0.92%	大賣/鉅額交易
2023/04/19	3	62.03	70	62.44	61.70	-67	23,949	-0.28%
2023/04/18	3	63.83	2	64.00	63.30	1	24,001	0.00%
2023/04/17	3	64.77	0	0.00	64.60	3	24,530	0.01%
2023/04/13	6	64.40	2	64.15	63.70	4	25,245	0.02%
2023/04/12	1	64.70	14	64.65	64.70	-13	25,380	-0.05%
2023/04/11	26	65.32	22	64.50	64.30	4	25,460	0.02%
2023/04/10	2	64.65	12	64.77	65.20	-10	25,447	-0.04%
2023/04/07	17	64.48	3	64.97	64.10	14	25,252	0.06%
2023/03/31	1	61.90	6	62.18	62.60	-5	24,950	-0.02%
2023/03/29	1	61.90	1	62.10	61.60	0	25,176	0.00%
2023/03/28	2	62.35	2	64.25	61.70	0	25,355	0.00%
2023/03/27	6	64.57	2	64.45	63.60	4	25,215	0.02%
2023/03/24	1	63.60	1	64.00	63.00	0	25,157	0.00%
2023/03/23	0	0.00	5	62.90	63.10	-5	25,160	-0.02%
2023/03/22	5	63.60	3	63.13	63.30	2	25,290	0.01%
2023/03/21	2	63.35	0	0.00	62.70	2	25,422	0.01%
2023/03/20	0	0.00	1	63.00	63.20	-1	25,545	0.00%
2023/03/17	0	0.00	25	61.90	62.20	-25	25,901	-0.10%
2023/03/16	1	61.60	1	61.50	61.10	0	26,237	0.00%
2023/03/15	4	63.60	4	63.18	63.00	0	26,537	0.00%
2023/03/14	13	62.55	5	62.42	62.50	8	26,978	0.03%
2023/03/13	3	61.07	6	61.80	62.60	-3	27,719	-0.01%
2023/03/10	2	63.10	3	62.53	62.60	-1	28,235	0.00%
2023/03/09	25	65.64	26	65.96	64.40	-1	29,472	0.00%
2023/03/08	4	63.60	1	63.50	63.40	3	29,774	0.01%
2023/03/07	7	65.04	9	65.37	64.90	-2	29,637	-0.01%
2023/03/06	4	64.43	3	64.70	64.80	1	29,643	0.00%
2023/03/03	16	64.28	10	64.48	63.60	6	29,568	0.02%
2023/03/02	32	65.51	3	65.10	64.80	29	29,462	0.10%
2023/03/01	6	66.72	12	67.01	66.10	-6	29,189	-0.02%
2023/02/24	13	66.56	8	66.54	65.40	5	28,773	0.02%
2023/02/23	23	66.86	28	66.98	66.70	-5	28,439	-0.02%
2023/02/22	1	65.20	5	64.76	64.60	-4	28,059	-0.01%
2023/02/21	43	67.38	40	67.72	66.70	3	27,948	0.01%
2023/02/20	7	66.87	19.1	66.70	66.90	-12.1	27,536	-0.04%
2023/02/17	0	0.00	1	66.29	65.80	-1	27,439	0.00%
2023/02/16	6	65.50	1	65.50	65.60	5	27,622	0.02%
2023/02/15	6	64.35	5	64.26	64.50	1	27,729	0.00%
2023/02/14	1	65.50	11	65.64	65.50	-10	27,359	-0.04%
2023/02/13	18	65.74	2	65.55	65.20	16	27,496	0.06%
2023/02/10	40	66.67	95	65.61	65.50	-55	27,637	-0.20%
2023/02/09	43	67.19	7	67.41	67.70	36	27,428	0.13%
2023/02/08	69	66.41	53	66.34	66.30	16	27,527	0.06%
2023/02/07	51	66.61	54	66.32	66.10	-3	27,519	-0.01%
2023/02/06	201	66.47	208	68.26	68.70	-7	27,040	-0.03%	大買/大賣/
2023/02/03	74	67.44	103	66.78	65.10	-29	26,040	-0.11%	大賣/
2023/02/02	4	65.68	35	66.71	66.90	-31	24,490	-0.13%
2023/02/01	5	61.30	5	60.90	60.90	0	24,173	0.00%
2023/01/31	1	60.30	6.1	59.95	60.80	-5.1	24,234	-0.02%
2023/01/30	0	0.00	9	58.61	59.50	-9	24,065	-0.04%
2023/01/16	5	57.36	1	57.40	57.20	4	24,166	0.02%
2023/01/13	12	58.82	9	59.43	57.30	3	24,282	0.01%
2023/01/12	33	59.65	32	59.65	59.50	1	24,235	0.00%
2023/01/11	8	59.61	18	59.28	59.00	-10	24,121	-0.04%
2023/01/10	15	59.08	19	58.98	58.80	-4	24,312	-0.02%
2023/01/09	0	0.00	4	59.55	58.70	-4	24,559	-0.02%
2023/01/06	46	58.88	25	58.74	58.50	21	24,854	0.08%
2023/01/05	34	59.60	14	59.59	58.70	20	25,296	0.08%
2023/01/04	13	59.02	13	58.87	58.80	0	25,241	0.00%
2023/01/03	4	56.85	7	58.07	58.10	-3	25,223	-0.01%
2022/12/30	5	56.78	2	55.80	55.70	3	25,198	0.01%
2022/12/28	1	56.60	1	55.70	55.70	0	25,989	0.00%
2022/12/26	0	0.00	0	55.70	55.70	0	26,380	0.00%
2022/12/21	11	54.88	11	54.47	55.80	0	27,737	0.00%
2022/12/20	6	54.95	1	54.40	54.40	5	28,192	0.02%
2022/12/19	5	56.50	6	56.80	56.40	-1	28,938	0.00%
2022/12/16	7	57.84	1	58.00	57.20	6	29,573	0.02%
2022/12/15	2	59.00	0	0.00	58.20	2	30,474	0.01%
2022/12/14	2	58.00	9	58.32	58.40	-7	31,185	-0.02%
2022/12/13	1	59.70	2	59.00	58.40	-1	31,538	0.00%
2022/12/12	25	59.18	1	58.90	58.90	24	31,888	0.08%
2022/12/09	6	59.80	3	60.17	59.40	3	31,984	0.01%
2022/12/08	11	59.98	4	59.10	59.90	7	31,994	0.02%
2022/12/07	10	59.73	2	58.25	58.00	8	32,125	0.02%
2022/12/06	30	61.10	62	61.02	59.90	-32	32,225	-0.10%
2022/12/05	59	60.84	60	60.34	60.40	-1	32,529	0.00%
2022/12/02	20	58.33	22	59.10	59.10	-2	31,931	-0.01%
2022/12/01	19	59.09	13	59.28	57.80	6	31,833	0.02%
2022/11/30	22	55.35	15	55.63	57.60	7	31,310	0.02%
2022/11/29	1	51.40	1	51.80	52.40	0	31,608	0.00%
2022/11/28	2	51.95	3	51.57	51.50	-1	33,714	0.00%
2022/11/25	4	53.23	1	53.20	52.70	3	34,360	0.01%
2022/11/24	1	53.00	0	0.00	53.40	1	35,383	0.00%
2022/11/22	0	0.00	0	53.10	52.80	0	35,980	0.00%
2022/11/21	0	0.00	60	52.92	52.80	-60	37,064	-0.16%
2022/11/18	0	0.00	2	53.80	53.40	-2	37,282	-0.01%
2022/11/17	5	55.10	5	55.14	54.70	0	38,061	0.00%
2022/11/16	5	53.98	8	54.91	54.50	-3	38,499	-0.01%
2022/11/15	0	0.00	3	54.07	54.30	-3	38,967	-0.01%
2022/11/14	8	54.38	12	54.28	54.30	-4	39,829	-0.01%
2022/11/11	1	52.80	2	52.95	52.40	-1	40,889	0.00%
2022/11/10	4	53.45	2	53.10	52.70	2	41,712	0.00%
2022/11/09	53	53.30	54	53.39	53.40	-1	42,307	0.00%
2022/11/08	1	53.10	1	53.40	51.80	0	43,100	0.00%
2022/11/07	4	52.75	2	53.30	52.50	2	43,801	0.00%
2022/11/04	10	52.10	15	53.56	53.50	-5	44,700	-0.01%
2022/11/03	1	50.00	6	51.39	52.70	-5	44,986	-0.01%
2022/11/02	2	50.95	3	50.87	50.50	-1	45,218	0.00%
2022/11/01	1	50.20	3	50.83	50.90	-2	46,009	0.00%
2022/10/31	5	50.60	8	50.26	50.50	-3	46,929	-0.01%
2022/10/28	4	48.70	0.2	48.81	48.30	3.8	48,686	0.01%
2022/10/27	0.2	49.95	6	49.15	50.30	-5.8	49,722	-0.01%
2022/10/26	5	48.74	5	49.15	48.40	0	50,392	0.00%
2022/10/25	5	49.28	2	49.35	49.05	3	51,129	0.01%
2022/10/24	0	0.00	2	50.45	49.65	-2	52,478	0.00%
2022/10/21	1	50.00	0	0.00	49.25	1	54,504	0.00%
2022/10/20	1	50.20	1	50.50	51.00	0	55,537	0.00%
2022/10/19	2	52.05	3	52.63	51.70	-1	56,959	0.00%
2022/10/18	1	52.00	3	52.57	52.00	-2	58,860	0.00%
2022/10/17	3	49.85	3	50.37	52.50	0	62,994	0.00%
2022/10/14	3	51.73	3	52.33	51.70	0	65,525	0.00%
2022/10/13	7	52.11	5	49.41	49.05	2	66,365	0.00%
2022/10/12	7	51.21	7	51.40	53.00	0	66,666	0.00%
2022/10/11	2	52.05	3	52.17	51.60	-1	67,341	0.00%
2022/10/07	2	55.90	1	56.60	55.90	1	67,859	0.00%
2022/10/06	3	55.53	2	55.70	56.50	1	69,128	0.00%
2022/10/05	3	56.07	4	57.25	55.00	-1	70,843	0.00%
2022/10/04	1	56.00	4.7	55.97	55.90	-3.7	71,871	-0.01%
2022/10/03	4	53.85	4	54.40	54.30	0	72,857	0.00%
2022/09/30	84.6	53.52	81.3	51.90	54.80	3.4	75,063	0.00%
2022/09/29	0.1	53.50	5	53.46	53.30	-4.9	77,665	-0.01%
2022/09/28	3	53.87	5	53.56	52.00	-2	81,115	0.00%
2022/09/27	104	56.43	92	55.13	56.60	12	82,606	0.01%	大買/
2022/09/26	18	58.57	4	58.70	56.00	14	83,725	0.02%
2022/09/23	4	62.18	13	60.75	60.80	-9	84,788	-0.01%
2022/09/22	83.1	63.26	79	63.11	62.70	4.1	85,208	0.00%
2022/09/21	26	63.51	31	63.95	64.50	-5	85,680	-0.01%
2022/09/20	16	62.63	17.2	62.82	62.80	-1.2	87,623	0.00%
2022/09/19	10	61.92	9	61.69	61.30	1	87,693	0.00%
2022/09/16	12	61.53	9	61.44	61.20	3	87,845	0.00%
2022/09/15	34	62.77	35	61.39	61.30	-1	88,657	0.00%
2022/09/14	11	61.08	10	61.88	62.60	1	89,958	0.00%
2022/09/13	12	63.19	27	63.66	62.20	-15	89,566	-0.02%
2022/09/12	96	63.35	78	63.65	63.30	18	89,038	0.02%
2022/09/08	116	61.49	127	60.82	60.80	-11	88,042	-0.01%	大買/大賣/
2022/09/07	68.2	60.40	55	60.13	60.40	13.1	87,776	0.01%
2022/09/06	60	63.20	64	61.49	60.10	-4	87,085	0.00%
2022/09/05	286	64.46	290	63.62	63.40	-4	86,076	0.00%	大買/大賣/
2022/09/02	74	62.39	73	63.96	63.90	1	84,883	0.00%
2022/09/01	17	61.04	16	61.32	60.20	1	82,647	0.00%
2022/08/31	34	60.63	25	61.76	62.30	9	81,807	0.01%
2022/08/30	112	60.04	103	59.22	59.10	9	80,656	0.01%	大買/大賣/
2022/08/29	6	58.88	21	58.61	58.70	-15	80,251	-0.02%
2022/08/26	96	62.47	93	61.84	61.60	3	79,833	0.00%
2022/08/25	7	60.84	13	60.95	61.00	-6	78,831	-0.01%
2022/08/24	18	59.58	6	59.65	59.50	12	78,464	0.02%
2022/08/23	104	60.32	102	60.56	60.20	2	77,650	0.00%	大買/大賣/
2022/08/22	26	62.12	2	61.00	61.00	24	77,073	0.03%
2022/08/19	38	65.27	33	64.67	63.90	5	76,527	0.01%
2022/08/18	24	65.30	104	65.40	64.20	-80	75,462	-0.11%	大賣/
2022/08/17	195	64.64	123	65.29	65.50	72	74,055	0.10%	大買/大賣/
2022/08/16	64	63.83	54	63.02	62.50	10	72,978	0.01%
2022/08/15	15	62.09	8	62.90	64.50	7	72,200	0.01%
2022/08/12	66	64.37	65	63.50	63.20	1	71,105	0.00%
2022/08/11	75	63.56	96	63.58	63.80	-21	70,103	-0.03%
2022/08/10	92	60.82	80	61.31	62.00	12	69,002	0.02%
2022/08/09	45	59.68	57	59.67	59.70	-12	68,156	-0.02%
2022/08/08	46	59.42	32	60.08	60.40	14	67,502	0.02%
2022/08/05	15	60.29	17	61.26	62.00	-2	66,539	0.00%
2022/08/04	40	59.89	29	59.72	58.30	11	65,593	0.02%
2022/08/03	89	64.83	57	63.98	63.30	32	63,697	0.05%
2022/08/02	34	64.78	42	64.32	64.30	-8	62,596	-0.01%
2022/08/01	43	65.82	47	65.84	65.80	-4	61,911	-0.01%
2022/07/29	96	65.43	71.4	65.20	65.10	24.6	61,030	0.04%
2022/07/28	82	66.73	82	66.03	65.40	0	59,645	0.00%
2022/07/27	147	64.04	145	63.17	64.70	2	57,530	0.00%	大買/大賣/
2022/07/26	111	66.53	93	65.94	64.20	18	56,412	0.03%	大買/
2022/07/25	82	66.21	79	65.63	66.60	3	55,233	0.01%
2022/07/22	254	67.23	240.5	66.59	64.70	13.5	53,167	0.03%	大買/大賣/
2022/07/21	308	61.67	346	64.31	65.60	-38	48,899	-0.08%	大買/大賣/
2022/07/20	254	59.58	248.5	59.79	59.70	5.5	46,099	0.01%	大買/大賣/
2022/07/19	32	58.12	27	59.14	58.10	5	44,897	0.01%
2022/07/18	81	60.66	75	60.19	59.10	6	44,100	0.01%
2022/07/15	114	60.04	119	60.26	58.90	-5	42,995	-0.01%	大買/大賣/
2022/07/14	153	59.75	134	59.49	60.70	19	42,083	0.05%	大買/大賣/
2022/07/13	93.5	60.25	88.1	59.90	58.40	5.4	40,525	0.01%
2022/07/12	175	59.01	179.7	58.07	57.60	-4.7	38,521	-0.01%	大買/大賣/
2022/07/11	282.4	61.02	282	60.01	60.90	0.4	36,860	0.00%	大買/大賣/
2022/07/08	283.4	61.56	272	60.74	60.50	11.4	35,597	0.03%	大買/大賣/
2022/07/07	88	59.73	114.1	60.02	61.70	-26.1	33,181	-0.08%	大賣/
2022/07/06	135	59.67	184	60.95	56.90	-49	30,092	-0.16%	大買/大賣/
2022/07/05	76	58.36	189	58.68	60.70	-113	26,355	-0.43%	大賣/鉅額交易
2022/07/04	383	51.70	208	53.16	55.20	175	24,146	0.72%	大買/大賣/鉅額交易
2022/07/01	50	50.78	69	50.82	50.20	-19	22,541	-0.08%
2022/06/30	137	49.03	135	49.14	48.90	2	20,532	0.01%	大買/大賣/
2022/06/29	33.2	53.93	12	53.68	52.00	21.2	19,418	0.11%
2022/06/28	99.1	57.86	86.1	58.30	57.70	13	17,930	0.07%
2022/06/27	65	57.10	15	57.46	57.80	50	15,291	0.33%
2022/06/24	40	51.16	7	51.90	52.60	33	14,754	0.22%
2022/06/23	142.2	48.77	21	48.82	47.90	121.2	14,113	0.86%	大買/鉅額交易
2022/06/22	250	48.49	124.1	48.42	49.70	125.9	13,272	0.95%	大買/大賣/鉅額交易
2022/06/21	4	45.86	7	45.54	46.30	-3	11,791	-0.03%
2022/06/20	0.5	43.14	2	42.25	42.10	-1.5	11,763	-0.01%
2022/06/17	0.1	43.95	2	43.50	44.00	-1.9	11,742	-0.02%
2022/06/16	6	46.88	4	47.35	45.05	2	11,870	0.02%
2022/06/15	1	46.65	2	46.25	45.75	-1	11,921	-0.01%
2022/06/14	3	45.73	0	0.00	46.45	3	12,146	0.02%
2022/06/13	54	45.59	50	45.63	45.60	4	12,401	0.03%
2022/06/09	1	48.10	0	0.00	48.20	1	12,786	0.01%
2022/06/07	52	48.41	53	48.50	48.15	-1	13,501	-0.01%
2022/06/06	81	49.38	80	49.75	49.00	1	13,971	0.01%
2022/05/31	2	48.58	3	48.62	50.00	-1	15,290	-0.01%
2022/05/30	0	0.00	2	48.23	48.15	-2	16,732	-0.01%
2022/05/27	0	0.00	6	47.53	47.05	-6	17,646	-0.03%
2022/05/26	4	46.45	0	0.00	45.90	4	17,706	0.02%
2022/05/25	0	0.00	14	45.86	46.00	-14	18,054	-0.08%
2022/05/24	3	46.27	0	0.00	45.95	3	18,678	0.02%
2022/05/23	0	0.00	2	47.70	47.30	-2	18,733	-0.01%
2022/05/20	0	0.00	1	47.15	47.00	-1	19,058	-0.01%
2022/05/19	1	46.55	0	0.00	46.70	1	19,154	0.01%
2022/05/18	0	0.00	2	47.00	47.20	-2	19,316	-0.01%
2022/05/17	0	0.00	3	46.57	47.20	-3	19,454	-0.02%
2022/05/16	64	45.97	64	45.46	45.70	0	19,732	0.00%
2022/05/13	0	0.00	6	45.65	45.90	-6	19,998	-0.03%
2022/05/12	2	45.10	0	0.00	44.95	2	20,310	0.01%
2022/05/10	2	46.45	0	45.70	46.45	2	20,644	0.01%
2022/05/09	3.3	45.85	2	47.55	45.65	1.3	21,260	0.01%
2022/05/06	123	50.05	128	49.43	49.95	-5	21,534	-0.02%	大買/大賣/
2022/05/05	1	51.10	4	51.08	51.00	-3	22,316	-0.01%
2022/05/03	4	48.05	4	47.70	48.45	0	23,723	0.00%
2022/04/29	155.1	48.16	143	49.10	47.60	12.1	24,171	0.05%	大買/大賣/
2022/04/28	0	0.00	2	49.04	48.60	-2	24,509	-0.01%
2022/04/27	2	48.13	4.2	47.73	48.60	-2.2	24,884	-0.01%
2022/04/26	3	49.75	1	49.25	49.80	2	25,059	0.01%
2022/04/25	3	49.05	14	48.85	48.75	-11	25,311	-0.04%
2022/04/22	9	51.20	1	51.20	51.10	8	25,912	0.03%
2022/04/21	115	52.99	113	52.53	53.00	2	26,781	0.01%	大買/大賣/
2022/04/19	1	53.20	4	54.08	53.20	-3	28,103	-0.01%
2022/04/18	5	53.26	0	0.00	53.20	5	29,264	0.02%
2022/04/15	3	54.33	2	54.30	54.20	1	29,725	0.00%
2022/04/14	1	56.10	0	56.60	56.10	1	30,518	0.00%
2022/04/13	2	56.60	4	56.48	56.60	-2	31,079	-0.01%
2022/04/12	0	0.00	4	55.35	54.00	-4	31,573	-0.01%
2022/04/11	2	54.50	0	0.00	54.00	2	32,647	0.01%
2022/04/07	10	57.18	0	0.00	55.70	10	33,765	0.03%
2022/04/06	6	59.02	0	0.00	58.80	6	34,281	0.02%
2022/04/01	2	58.65	2	59.60	60.00	0	35,009	0.00%
2022/03/31	99	59.20	99	60.45	59.20	0	35,554	0.00%
2022/03/30	2	61.00	3	61.00	60.30	-1	37,297	0.00%
2022/03/29	1	60.10	1	60.00	59.80	0	38,605	0.00%
2022/03/25	1	59.80	3	60.50	59.30	-2	41,209	0.00%
2022/03/24	4	60.98	3	61.20	61.80	1	42,122	0.00%
2022/03/23	102	60.13	104	59.86	59.70	-2	42,768	0.00%	大買/大賣/
2022/03/22	1	58.70	0	0.00	59.30	1	43,683	0.00%
2022/03/21	0	0.00	3	59.30	58.50	-3	44,434	-0.01%
2022/03/18	4	58.58	4	58.50	58.50	0	44,939	0.00%
2022/03/17	81	58.44	88	58.62	58.60	-7	45,225	-0.02%
2022/03/16	8	56.58	11.1	56.25	56.20	-3.1	45,677	-0.01%
2022/03/15	0	0.00	0.1	56.14	55.60	-0.1	46,642	0.00%
2022/03/14	2	57.70	1	57.50	57.70	1	47,603	0.00%
2022/03/11	80	57.20	80	57.65	57.80	0	49,421	0.00%
2022/03/10	1	58.20	3	57.93	58.10	-2	50,458	0.00%
2022/03/09	13	55.92	12	56.43	56.10	1	52,280	0.00%
2022/03/08	6	58.32	114.2	58.15	56.80	-108.2	53,122	-0.20%	大賣/鉅額交易
2022/03/07	28	62.21	19.2	61.48	60.10	8.8	53,870	0.02%
2022/03/04	14	65.08	21.1	65.58	64.30	-7.1	54,730	-0.01%
2022/03/03	86	68.06	66	67.49	65.40	20	55,378	0.04%
2022/03/02	120	63.48	130.1	65.17	66.90	-10.1	55,289	-0.02%	大買/大賣/
2022/03/01	6	59.97	6.1	59.92	60.90	-0.1	56,108	0.00%
2022/02/25	67	58.03	66	58.11	57.90	1	56,859	0.00%
2022/02/24	3.1	58.19	7	59.13	57.70	-3.9	58,297	-0.01%
2022/02/23	52	62.11	2	62.05	62.10	50	58,653	0.09%
2022/02/22	136	62.26	121	63.60	61.50	15	61,135	0.02%	大買/大賣/
2022/02/21	52	64.42	61	64.81	64.40	-9	62,116	-0.01%
2022/02/18	71	65.00	72	64.53	65.80	-1	64,354	0.00%
2022/02/17	3	65.17	6	64.92	65.20	-3	66,364	0.00%
2022/02/16	6	64.88	9.2	65.01	64.40	-3.2	69,945	0.00%
2022/02/15	78	65.04	74	64.19	63.00	4	72,472	0.01%
2022/02/14	1	64.70	7	64.43	63.90	-6	72,684	-0.01%
2022/02/11	0	0.00	1	67.60	68.30	-1	72,541	0.00%
2022/02/10	6	67.55	16	68.47	67.70	-10	72,614	-0.01%
2022/02/09	66.1	68.31	55	68.27	67.90	11.1	72,466	0.02%
2022/02/08	186	66.89	173	65.93	66.90	13	71,804	0.02%	大買/大賣/
2022/02/07	36	63.51	41	63.33	67.00	-5	71,431	-0.01%
2022/01/26	4.1	63.61	5	64.08	63.80	-1	70,997	0.00%
2022/01/25	91	63.98	139	64.84	62.60	-48	70,780	-0.07%	大賣/
2022/01/24	123.1	67.10	106	67.39	67.00	17.1	70,115	0.02%	大買/大賣/
2022/01/21	14	68.64	23	69.04	69.10	-9	69,798	-0.01%
2022/01/20	167	69.23	162	68.97	69.20	5	69,315	0.01%	大買/大賣/
2022/01/19	74	70.28	74	69.74	69.90	0	69,702	0.00%
2022/01/18	108	70.53	110	70.41	70.50	-2	70,003	0.00%	大買/大賣/
2022/01/17	18	70.57	16	71.06	70.60	2	72,127	0.00%
2022/01/14	38.3	68.17	54.1	68.11	69.00	-15.8	75,490	-0.02%
2022/01/13	55	71.09	54	71.41	71.00	1	76,728	0.00%
2022/01/12	72.1	72.68	67	72.29	72.00	5.1	76,617	0.01%
2022/01/11	99.2	75.46	97.1	77.01	72.30	2.2	76,497	0.00%
2022/01/10	13.1	79.03	5.1	78.27	79.60	8	75,611	0.01%
2022/01/07	8	79.61	10	78.99	78.00	-2	75,101	0.00%
2022/01/06	78	81.58	69	81.66	82.00	9	74,186	0.01%
2022/01/05	17.1	83.18	28	83.47	81.60	-10.9	73,565	-0.01%
2022/01/04	128	85.34	142	86.34	84.60	-14	72,904	-0.02%	大買/大賣/
2022/01/03	99	85.92	188	86.22	86.00	-89	71,769	-0.12%	大賣/
2021/12/30	122	84.74	108	84.36	84.80	14	70,921	0.02%	大買/大賣/
2021/12/29	30	85.18	31	84.77	85.80	-1	70,467	0.00%
2021/12/28	19	84.56	16	84.22	83.00	3	69,792	0.00%
2021/12/27	107	85.91	87	86.41	85.60	20	69,030	0.03%	大買/
2021/12/24	182	87.42	184	87.07	86.40	-2	68,493	0.00%	大買/大賣/
2021/12/23	273	86.99	207	86.21	87.10	66	66,633	0.10%	大買/大賣/
2021/12/22	101	86.40	123.2	86.46	83.80	-22.2	65,222	-0.03%	大買/大賣/
2021/12/21	124	83.41	104	83.38	83.00	20	63,397	0.03%	大買/大賣/
2021/12/20	50	83.41	45	83.36	84.90	5	62,609	0.01%
2021/12/17	66.1	80.59	65	81.76	80.80	1.1	61,374	0.00%
2021/12/16	29	82.04	30	82.07	83.30	-1	60,439	0.00%
2021/12/15	85	78.15	84	79.78	80.10	1	59,346	0.00%
2021/12/14	70	75.93	67.1	76.49	75.70	2.9	58,582	0.00%
2021/12/13	77	80.25	77	80.63	80.10	0	57,890	0.00%
2021/12/10	115	81.00	112	80.98	80.70	3	57,413	0.01%	大買/大賣/
2021/12/09	158	83.23	156	81.70	81.30	2	56,784	0.00%	大買/大賣/
2021/12/08	101.1	85.30	183.1	84.95	81.30	-82	55,622	-0.15%	大買/大賣/
2021/12/07	119.1	87.57	111.4	87.11	84.00	7.7	54,330	0.01%	大買/大賣/
2021/12/06	116.5	85.69	122	84.95	86.10	-5.5	52,273	-0.01%	大買/大賣/
2021/12/03	194	85.13	187	86.03	85.20	7	50,932	0.01%	大買/大賣/
2021/12/02	85	81.10	116	82.15	80.20	-31	48,676	-0.06%	大賣/
2021/12/01	127	81.70	61	81.39	83.40	66	47,284	0.14%	大買/
2021/11/30	97.1	78.50	102	79.94	77.50	-4.9	45,911	-0.01%	大賣/
2021/11/29	107	75.85	106	76.97	78.00	1	44,541	0.00%	大買/大賣/
2021/11/26	101	78.29	100	78.62	77.80	1	43,241	0.00%	大買/
2021/11/25	167	81.51	155.2	82.99	81.00	11.8	41,666	0.03%	大買/大賣/
2021/11/24	66.5	80.14	80	79.56	79.40	-13.6	39,840	-0.03%
2021/11/23	65	79.93	75	79.69	78.40	-10	38,800	-0.03%
2021/11/22	81	87.08	84	87.76	86.70	-3	36,977	-0.01%
2021/11/19	184.3	88.93	166.3	89.49	87.60	18	35,950	0.05%	大買/大賣/
2021/11/18	112	86.45	122	86.25	86.10	-10	33,342	-0.03%	大買/大賣/
2021/11/17	101	86.40	74.3	85.63	87.50	26.7	31,980	0.08%	大買/
2021/11/16	79.3	85.84	142	87.65	82.10	-62.7	29,613	-0.21%	大賣/
2021/11/15	107.2	94.28	87	91.79	90.90	20.2	27,416	0.07%	大買/
2021/11/12	123.2	87.74	78	88.95	90.90	45.2	23,622	0.19%	大買/
2021/11/11	3	85.13	2	82.85	82.70	1	20,738	0.00%
2021/11/10	14	88.19	6	87.23	89.60	8	20,223	0.04%
2021/11/09	13	82.03	33	83.31	81.50	-20	19,998	-0.10%
2021/11/08	1	72.60	2	75.75	77.00	-1	19,674	-0.01%
2021/11/05	4	67.10	1	65.30	70.00	3	19,478	0.02%
2021/11/04	3	69.27	3	69.37	67.00	0	19,373	0.00%
2021/11/03	3	66.50	10	64.46	71.20	-7	19,313	-0.04%
2021/11/02	17	73.54	25	69.27	68.20	-8	18,997	-0.04%
2021/11/01	3	70.93	5	72.04	72.10	-2	18,681	-0.01%
2021/10/29	3	65.60	33	65.60	65.60	-30	18,466	-0.16%
2021/10/28	22	58.98	33	59.62	59.70	-11	18,452	-0.06%
2021/10/27	28	60.40	18	60.24	60.00	10	18,184	0.05%
2021/10/26	6	54.62	12.4	57.31	58.30	-6.4	17,528	-0.04%
2021/10/25	81	53.12	76	52.68	53.00	5	16,933	0.03%
2021/10/22	96.1	51.91	89.2	51.59	52.50	7	14,480	0.05%
2021/10/21	57	47.10	45	47.81	48.25	12	10,349	0.12%
2021/10/20	15	42.22	39.1	41.38	43.90	-24.1	8,083	-0.30%
2021/10/19	15	39.29	11	39.60	39.95	4	7,487	0.05%
2021/10/18	13	36.90	0	0.00	38.40	13	6,797	0.19%
2021/10/15	0	34.75	0	0.00	34.95	0	6,498	0.00%
2021/10/08	5	35.43	0	0.00	34.85	5	6,549	0.08%
2021/10/07	0	0.00	1	35.80	35.95	-1	6,559	-0.02%
2021/10/06	9	34.61	0	0.00	34.95	9	6,606	0.14%
2021/10/04	3	34.23	0	0.00	33.95	3	6,662	0.05%
2021/10/01	3	35.48	24	35.43	34.90	-21	6,716	-0.31%
2021/09/29	7	37.37	12	37.65	36.65	-5	6,833	-0.07%
2021/09/28	12	38.45	12	37.32	38.35	0	6,804	0.00%
2021/09/27	30	39.03	31	38.63	37.85	-1	6,787	-0.01%
2021/09/24	6	37.55	0	0.00	37.10	6	6,714	0.09%
2021/09/22	16	36.68	0	0.00	36.15	16	6,928	0.23%
2021/09/16	9	37.58	4	37.20	38.40	5	6,981	0.07%
2021/09/15	0	0.00	1	36.50	36.15	-1	6,894	-0.01%
2021/09/14	14	37.51	18	37.69	36.90	-4	6,957	-0.06%
2021/09/13	27	36.67	21	36.93	37.85	6	6,938	0.09%
2021/09/10	1	34.90	0	0.00	34.85	1	6,933	0.01%
2021/09/09	4	34.73	2	34.78	34.60	2	7,102	0.03%
2021/09/07	1	35.00	0	0.00	34.70	1	7,448	0.01%
2021/09/06	1	35.80	0	0.00	35.30	1	7,824	0.01%
2021/09/03	0	35.40	0	0.00	36.00	0	8,170	0.00%
2021/09/02	2	35.50	0	0.00	35.55	2	8,282	0.02%
2021/09/01	1	35.85	0	0.00	36.05	1	8,516	0.01%
2021/08/24	1	35.95	0	0.00	35.25	1	9,016	0.01%
2021/08/20	0	0.00	2	35.00	34.65	-2	9,169	-0.02%
2021/08/19	3.1	35.11	0	0.00	34.65	3.1	9,207	0.03%
2021/08/17	2	35.83	0	0.00	35.35	2	9,273	0.02%
2021/08/16	7	36.45	3	36.65	36.40	4	9,332	0.04%
2021/08/13	0.3	37.25	0	0.00	37.00	0.3	9,400	0.00%
2021/08/09	0	0.00	26	39.39	38.60	-26	9,968	-0.26%
2021/08/04	3	41.28	2	41.58	41.55	1	10,568	0.01%
2021/08/03	2	41.13	4	40.65	41.45	-2	10,726	-0.02%
2021/08/02	2	39.98	2	39.63	39.95	0	10,541	0.00%
2021/07/30	6	39.13	0	0.00	39.25	6	10,549	0.06%
2021/07/27	3	37.00	0	0.00	36.75	3	11,139	0.03%
2021/07/23	10	37.70	0	0.00	37.20	10	11,968	0.08%
2021/07/21	5	36.20	0	0.00	36.45	5	12,772	0.04%
2021/07/20	10	37.00	1	37.25	36.85	9	13,624	0.07%
2021/07/16	2	37.83	4	37.70	37.60	-2	14,660	-0.01%
2021/07/13	1	37.80	0	0.00	37.40	1	16,141	0.01%
2021/07/09	0	0.00	2	37.55	37.80	-2	17,653	-0.01%
2021/07/08	0	0.00	1	37.75	37.95	-1	17,835	-0.01%
2021/07/07	1	38.10	0	0.00	38.15	1	18,004	0.01%
2021/07/06	0	0.00	19	38.97	38.30	-19	18,135	-0.10%
2021/07/05	0	0.00	7	39.30	39.75	-7	18,084	-0.04%
2021/07/02	0	0.00	14	38.91	38.85	-14	18,091	-0.08%
2021/07/01	3	38.68	0	0.00	38.45	3	18,302	0.02%
2021/06/29	11	39.49	2	40.35	39.20	9	18,468	0.05%
2021/06/28	0	0.00	7	41.51	41.05	-7	18,540	-0.04%
2021/06/24	8	41.10	3	40.90	40.85	5	18,544	0.03%
2021/06/23	0	0.00	8	40.14	40.80	-8	18,455	-0.04%
2021/06/22	17	40.95	13	40.18	39.50	4	18,352	0.02%
2021/06/21	3	40.90	1	40.65	40.35	2	18,246	0.01%
2021/06/18	4	41.23	6	40.75	39.95	-2	18,080	-0.01%
2021/06/16	0	0.00	3	41.15	40.10	-3	17,926	-0.02%
2021/06/15	28	41.76	1	41.95	41.95	27	17,718	0.15%
2021/06/11	5	39.40	15	38.91	40.00	-10	17,336	-0.06%
2021/06/10	10	37.50	4	37.30	38.15	6	17,007	0.04%
2021/06/09	16	38.02	1	37.05	37.20	15	16,904	0.09%
2021/06/08	0	0.00	1	36.00	36.30	-1	16,667	-0.01%
2021/06/07	1	35.65	35	35.83	35.85	-34	16,735	-0.20%
2021/06/03	0	0.00	3	36.40	37.25	-3	16,671	-0.02%
2021/06/02	20	37.25	20	36.94	36.40	0	16,689	0.00%
2021/06/01	3	37.15	0	0.00	37.25	3	16,592	0.02%
2021/05/31	5	36.75	0	0.00	37.05	5	16,440	0.03%
2021/05/28	2	36.65	0	0.00	36.40	2	16,429	0.01%
2021/05/27	0	0.00	4	36.05	36.20	-4	16,365	-0.02%
2021/05/26	16	35.72	67	36.19	35.75	-51	16,338	-0.31%
2021/05/25	6	35.67	0	0.00	35.50	6	16,250	0.04%
2021/05/21	0	0.00	1	34.50	34.65	-1	16,131	-0.01%
2021/05/20	18	34.10	27	34.34	33.70	-9	16,144	-0.06%
2021/05/19	37	33.81	32	34.02	34.25	5	15,972	0.03%
2021/05/18	68	33.84	12	33.71	34.25	56	15,837	0.35%
2021/05/17	24	32.93	8	32.93	32.10	16	15,722	0.10%
2021/05/14	2	36.23	17	35.31	34.50	-15	15,490	-0.10%
2021/05/13	56	35.57	1	35.20	35.05	55	15,242	0.36%
2021/05/12	13	36.58	52	36.80	36.25	-39	14,940	-0.26%
2021/05/11	70	38.92	19.1	38.73	38.00	51	14,462	0.35%
2021/05/10	5	40.71	40	41.05	40.55	-35	14,152	-0.25%
2021/05/07	10	40.29	119	40.87	40.50	-109	14,117	-0.77%	大賣/鉅額交易
2021/05/06	9	39.92	6	40.00	39.65	3	13,953	0.02%
2021/05/05	198	40.22	12	41.28	39.45	186	13,762	1.35%	大買/鉅額交易
2021/05/04	14	40.76	15	40.67	40.60	-1	13,491	-0.01%
2021/05/03	28	43.34	187	42.84	42.15	-159	12,947	-1.23%	大賣/鉅額交易
2021/04/29	18	42.68	28	41.86	41.60	-10	12,558	-0.08%
2021/04/28	68	43.37	91	44.66	43.10	-23	12,112	-0.19%
2021/04/27	31	43.22	15	43.04	43.15	16	11,739	0.14%
2021/04/26	127	43.94	99	44.40	44.70	28	11,342	0.25%	大買/
2021/04/23	17	40.69	43	40.43	41.80	-26	10,462	-0.25%
2021/04/22	39	40.29	31	40.18	38.00	8	9,884	0.08%
2021/04/21	181	40.97	53	40.87	40.60	128	9,433	1.36%	大買/鉅額交易
2021/04/20	38	38.96	38	39.20	39.95	0	9,050	0.00%
2021/04/19	115.1	40.89	77.2	40.59	40.10	37.9	8,710	0.43%	大買/
2021/04/16	99.4	38.10	93	38.50	39.45	6.4	7,903	0.08%
2021/04/15	10	35.38	9	35.28	35.90	1	7,040	0.01%
2021/04/14	1	33.60	3	32.92	32.65	-2	6,352	-0.03%
2021/04/13	5	33.31	5	33.68	33.10	0	6,203	0.00%
2021/04/12	6	32.68	1	32.75	32.80	5	5,987	0.08%
2021/04/09	0.1	31.50	1	31.25	31.50	-0.9	5,789	-0.02%
2021/04/08	3	31.75	3	31.35	31.45	0	5,763	0.00%
2021/04/07	1	31.85	1	31.25	31.45	0	5,728	0.00%
2021/04/01	1.2	31.34	5.7	31.21	31.20	-4.6	5,507	-0.08%
2021/03/31	1	31.05	8	30.59	30.85	-7	5,291	-0.13%
2021/03/30	5	29.72	0	0.00	29.70	5	5,047	0.10%
2021/03/29	0	0.00	13	29.61	29.70	-13	5,032	-0.26%
2021/03/26	1	28.85	0	0.00	28.85	1	4,899	0.02%
2021/03/25	1	29.10	0	0.00	28.90	1	4,959	0.02%
2021/03/24	1.4	29.08	2	29.20	29.05	-0.6	5,108	-0.01%
2021/03/23	1	28.85	0	0.00	29.00	1	5,115	0.02%
2021/03/19	0	0.00	3	28.88	29.10	-3	5,107	-0.06%
2021/03/18	2	28.58	0	0.00	28.55	2	5,078	0.04%
2021/03/17	1	28.70	0	0.00	28.50	1	5,164	0.02%
2021/03/16	0	0.00	22	28.91	28.80	-22	5,284	-0.42%
2021/03/15	22	28.60	0	0.00	28.70	22	5,431	0.41%
2021/03/11	2	28.85	4	28.98	29.00	-2	5,683	-0.04%
2021/03/10	0	0.00	6	28.34	28.50	-6	5,756	-0.10%
2021/03/09	1	27.90	0	0.00	28.05	1	5,996	0.02%
2021/03/08	5	28.01	0	0.00	28.10	5	6,033	0.08%
2021/03/05	4	28.50	0	0.00	28.55	4	6,024	0.07%
2021/03/04	4	28.68	0	0.00	28.80	4	6,133	0.07%
2021/03/03	0	0.00	5	29.28	29.30	-5	6,148	-0.08%
2021/03/02	8	28.73	0	0.00	28.60	8	6,130	0.13%
2021/02/25	4.1	28.98	10	29.06	29.15	-5.9	6,251	-0.09%
2021/02/24	7	28.90	3	29.15	28.75	4	6,335	0.06%
2021/02/23	0	0.00	4	29.10	29.05	-4	6,537	-0.06%
2021/02/22	0	0.00	9	28.79	29.35	-9	6,546	-0.14%
2021/02/19	3	28.38	0	0.00	28.30	3	6,546	0.05%
2021/02/18	5	28.43	8	28.56	28.60	-3	6,541	-0.05%
2021/02/17	0	0.00	1	28.60	28.55	-1	6,536	-0.02%
2021/02/05	3	28.05	0	0.00	28.00	3	6,498	0.05%
2021/02/04	2	28.23	1	28.50	28.15	1	6,480	0.02%
2021/02/03	2	28.28	5	28.44	28.35	-3	6,522	-0.05%
2021/02/02	2	28.18	4	28.20	28.30	-2	6,595	-0.03%
2021/02/01	7	28.00	1	28.45	28.00	6	6,638	0.09%
2021/01/29	0	0.00	6	28.34	28.45	-6	6,598	-0.09%
2021/01/28	1	27.90	0	0.00	28.00	1	6,538	0.02%
2021/01/27	1	28.00	0	0.00	28.20	1	6,506	0.02%
2021/01/26	1	27.95	0	0.00	28.00	1	6,491	0.02%
2021/01/22	1	27.80	0	0.00	27.85	1	6,458	0.02%
2021/01/21	4	28.19	0	0.00	28.00	4	6,408	0.06%
2021/01/20	4	28.54	0	0.00	28.30	4	6,375	0.06%
2021/01/19	0	29.50	0	0.00	29.15	0	6,314	0.00%
2021/01/18	3	29.28	0	29.50	29.40	3	6,285	0.05%
2021/01/15	2	29.48	0	0.00	29.80	2	6,253	0.03%
2021/01/14	0	0.00	11	30.43	30.10	-11	6,205	-0.18%
2021/01/13	1	29.45	3	29.90	29.75	-2	6,175	-0.03%
2021/01/12	14	29.70	0	0.00	29.40	14	6,141	0.23%
2021/01/11	0	0.00	5	29.65	30.10	-5	6,098	-0.08%
2021/01/07	7	30.10	7	30.40	29.95	0	5,996	0.00%
2021/01/06	7	30.15	1	30.20	30.00	6	5,955	0.10%
2021/01/04	0	0.00	7	30.70	31.40	-7	5,805	-0.12%
2020/12/31	3	30.95	3	31.30	30.75	0	5,767	0.00%
2020/12/28	8	30.98	0	0.00	31.20	8	5,705	0.14%
2020/12/25	5	30.75	5	30.65	30.55	0	5,630	0.00%
2020/12/24	0	0.00	1	30.60	30.30	-1	5,600	-0.02%
2020/12/23	7	30.15	7	30.30	30.30	0	5,603	0.00%
2020/12/22	1	30.10	7	30.47	30.05	-6	5,630	-0.11%
2020/12/18	0	0.00	20	31.60	31.35	-20	5,590	-0.36%
2020/12/16	0	0.00	5	30.90	31.25	-5	5,463	-0.09%
2020/12/15	3	30.85	0	0.00	30.55	3	5,455	0.05%
2020/12/14	7	31.10	3	31.50	31.45	4	5,418	0.07%
2020/12/11	1	31.10	0	0.00	30.90	1	5,397	0.02%
2020/12/09	2	32.35	1	32.60	32.45	1	5,222	0.02%
2020/12/07	10	31.83	0	0.00	31.70	10	5,005	0.20%
2020/12/04	0	0.00	1	31.95	31.30	-1	4,944	-0.02%
2020/12/03	8	32.26	1	31.75	32.05	7	4,829	0.14%
2020/12/01	0	0.00	5	31.32	31.30	-5	4,723	-0.11%
2020/11/30	0	0.00	8	31.23	31.30	-8	4,715	-0.17%
2020/11/27	5	31.19	5	30.96	31.00	0	4,718	0.00%
2020/11/26	18	30.71	1	30.75	30.95	17	4,708	0.36%
2020/11/25	1	30.95	1	31.20	30.60	0	4,826	0.00%
2020/11/24	0	0.00	2	30.15	30.10	-2	4,702	-0.04%
2020/11/23	7	30.49	0	0.00	30.25	7	4,833	0.14%
2020/11/20	2	30.30	3	30.48	30.45	-1	4,811	-0.02%
2020/11/18	0	0.00	2	29.45	29.40	-2	4,566	-0.04%
2020/11/13	2	28.50	0	0.00	28.60	2	4,612	0.04%
2020/11/10	0	0.00	11	28.95	29.30	-11	4,643	-0.24%
2020/11/09	10	28.60	50	28.80	28.60	-40	4,601	-0.87%
2020/11/05	0	0.00	1	29.10	28.95	-1	4,625	-0.02%
2020/10/30	6	28.48	0	0.00	28.70	6	4,970	0.12%
2020/10/27	0	0.00	1	29.40	29.25	-1	5,119	-0.02%
2020/10/26	0	0.00	2	28.95	28.90	-2	5,106	-0.04%
2020/10/16	3	28.63	0	0.00	28.60	3	5,630	0.05%
2020/10/15	10	29.20	0	0.00	29.00	10	5,689	0.18%
2020/10/14	5	29.45	7	29.53	29.45	-2	5,784	-0.03%
2020/10/13	5	29.20	0	0.00	29.15	5	5,862	0.09%
2020/10/12	2	29.25	0	0.00	29.20	2	5,949	0.03%
2020/10/08	2	29.20	7	29.70	29.20	-5	6,003	-0.08%
2020/10/07	7	29.73	1	29.90	29.50	6	6,051	0.10%
2020/10/05	0	0.00	6	28.65	28.90	-6	6,176	-0.10%
2020/09/29	1	28.65	1	28.60	28.60	0	6,436	0.00%
2020/09/25	1	28.00	0	0.00	28.35	1	6,782	0.01%
2020/09/24	3	28.55	0	0.00	28.35	3	6,839	0.04%
2020/09/23	2	29.38	0	0.00	29.30	2	6,911	0.03%
2020/09/17	2	30.53	2	30.50	30.25	0	7,653	0.00%
2020/09/16	1	30.70	1	30.55	30.50	0	7,675	0.00%
2020/09/15	1	30.95	0	0.00	30.70	1	7,687	0.01%
2020/09/14	1	30.45	8	30.37	30.45	-7	7,913	-0.09%
2020/09/11	1	30.35	0	0.00	30.25	1	8,004	0.01%
2020/09/10	4	31.03	4	30.69	30.55	0	8,207	0.00%
2020/09/08	1	30.75	1	30.45	30.45	0	8,310	0.00%
2020/09/07	0	0.00	1	31.90	31.00	-1	8,379	-0.01%
2020/09/04	0	0.00	1	30.50	30.60	-1	8,293	-0.01%
2020/09/03	1	30.65	1	30.60	30.55	0	8,287	0.00%
2020/09/02	5	31.15	0	0.00	30.80	5	8,260	0.06%
2020/09/01	15	30.48	0	0.00	30.45	15	8,207	0.18%
2020/08/31	63	31.00	67	30.91	30.10	-4	8,182	-0.05%
2020/08/28	0	0.00	17	30.11	30.00	-17	8,058	-0.21%
2020/08/27	2	29.70	0	0.00	29.80	2	8,063	0.02%
2020/08/26	17.1	29.36	1	30.00	30.05	16.1	7,941	0.20%
2020/08/21	11	28.50	0	0.00	28.80	11	8,070	0.14%
2020/08/20	3	28.13	0	0.00	28.10	3	8,171	0.04%
2020/08/19	6	29.66	3	29.80	29.40	3	8,176	0.04%
2020/08/13	10	29.68	0	0.00	29.45	10	8,271	0.12%
2020/08/12	11	29.71	0	0.00	29.75	11	8,262	0.13%
2020/08/11	1	30.15	0	0.00	30.15	1	8,251	0.01%
2020/08/10	10	30.50	3	30.30	30.45	7	8,272	0.08%
2020/08/07	4	30.05	2	30.30	30.10	2	8,296	0.02%
2020/08/03	1	29.80	0	0.00	29.85	1	8,021	0.01%
2020/07/31	2	29.80	2.3	29.74	29.90	-0.3	8,109	0.00%
2020/07/29	1	29.40	0	0.00	29.50	1	8,105	0.01%
2020/07/28	5	29.50	0	0.00	28.95	5	8,104	0.06%
2020/07/27	1	30.20	0	0.00	30.05	1	8,020	0.01%
2020/07/23	1	30.90	1	31.00	30.90	0	7,898	0.00%
2020/07/22	1	31.30	3	31.35	31.25	-2	7,899	-0.03%
2020/07/16	1	31.20	1	31.45	31.15	0	7,761	0.00%
2020/07/09	10	33.19	3	32.90	32.90	7	7,741	0.09%
2020/07/08	15	33.75	7	33.50	33.45	8	7,696	0.10%
2020/07/07	0	0.00	2	33.25	32.95	-2	7,652	-0.03%
2020/07/06	12.1	33.10	0	0.00	33.10	12.1	7,565	0.16%
2020/07/03	2	32.50	2	32.30	32.40	0	7,551	0.00%
2020/07/02	11	33.00	11	32.85	32.50	0	7,536	0.00%
2020/07/01	10	32.88	20	33.18	32.35	-10	7,466	-0.13%
2020/06/30	13	32.52	0	0.00	33.15	13	7,086	0.18%
2020/06/29	0	0.00	3	30.25	30.15	-3	6,816	-0.04%
2020/06/22	3	30.60	0	0.00	30.50	3	6,869	0.04%
2020/06/17	0	0.00	10	31.13	30.75	-10	6,739	-0.15%
2020/06/15	0	0.00	2	29.23	29.70	-2	7,172	-0.03%
2020/06/12	4	28.83	2	28.95	29.15	2	7,177	0.03%
2020/06/11	0	0.00	5	30.50	29.85	-5	7,204	-0.07%
2020/06/10	10	30.03	0	0.00	30.05	10	7,285	0.14%
2020/06/09	6	30.23	1	30.25	30.15	5	7,462	0.07%
2020/06/08	0	0.00	1	30.60	30.45	-1	7,598	-0.01%
2020/06/04	1	30.15	0	0.00	30.20	1	7,633	0.01%
2020/06/01	7	30.15	1	30.50	30.55	6	7,836	0.08%
2020/05/29	0	0.00	1	30.00	30.50	-1	7,867	-0.01%
2020/05/28	18	30.09	0	0.00	29.60	18	8,077	0.22%
2020/05/27	1	30.70	1	31.00	30.70	0	8,086	0.00%
2020/05/26	7	29.99	4	30.28	30.00	3	8,123	0.04%
2020/05/25	0	0.00	1	29.10	29.50	-1	8,136	-0.01%
2020/05/20	0	0.00	1	29.15	28.70	-1	8,128	-0.01%
2020/05/19	0	0.00	1	28.35	28.65	-1	8,101	-0.01%
2020/05/18	1	28.00	0	0.00	27.95	1	8,078	0.01%
2020/05/15	1	28.45	2	28.60	28.30	-1	8,076	-0.01%
2020/05/14	2	28.45	0	0.00	28.20	2	8,040	0.02%
2020/05/13	0	0.00	15	29.27	29.15	-15	7,992	-0.19%
2020/05/12	0	0.00	1	29.35	29.10	-1	7,979	-0.01%
2020/05/11	5	28.95	0	0.00	28.90	5	7,968	0.06%
2020/05/08	6	28.97	0	0.00	28.90	6	7,937	0.08%
2020/05/07	5	28.99	1	29.15	29.10	4	7,925	0.05%
2020/05/06	1	29.65	4	29.96	29.70	-3	7,842	-0.04%
2020/05/05	4	29.70	1	29.80	29.40	3	7,803	0.04%
2020/05/04	1	29.30	1	29.35	29.25	0	7,814	0.00%
2020/04/30	2	29.98	1	30.05	30.00	1	7,805	0.01%
2020/04/29	1	29.85	0	0.00	29.85	1	7,858	0.01%
2020/04/28	0	0.00	4	30.48	29.95	-4	7,869	-0.05%
2020/04/27	0	0.00	1	29.70	30.00	-1	7,955	-0.01%
2020/04/24	0	0.00	2	29.30	29.15	-2	7,894	-0.03%
2020/04/22	6	28.80	1	28.90	28.60	5	7,870	0.06%
2020/04/21	4	29.09	0	0.00	28.80	4	7,852	0.05%
2020/04/20	2	29.95	0	0.00	30.05	2	7,769	0.03%
2020/04/17	15	30.98	1	30.20	30.05	14	7,769	0.18%
2020/04/16	0	0.00	2	31.40	31.20	-2	7,613	-0.03%
2020/04/15	1	31.35	1	32.05	31.20	0	7,598	0.00%
2020/04/14	1	30.65	8	30.86	30.60	-7	7,525	-0.09%
2020/04/13	2	30.58	2	30.60	30.60	0	7,578	0.00%
2020/04/10	1	29.85	3	30.00	30.40	-2	7,528	-0.03%
2020/04/09	3	30.03	0	0.00	29.70	3	7,544	0.04%
2020/04/08	2	30.30	2	30.23	30.35	0	7,478	0.00%
2020/04/07	1	29.00	4	29.20	29.25	-3	7,348	-0.04%
2020/04/06	2	29.20	0	0.00	29.35	2	7,284	0.03%
2020/04/01	1	28.25	3	28.50	28.90	-2	7,353	-0.03%
2020/03/30	1	27.80	1	28.05	28.30	0	7,425	0.00%
2020/03/27	1	28.35	0	0.00	27.95	1	7,509	0.01%
2020/03/25	1	28.80	1	29.25	28.90	0	8,151	0.00%
2020/03/23	0	0.00	2	27.85	27.70	-2	8,536	-0.02%
2020/03/20	1	29.50	3	29.82	29.45	-2	8,940	-0.02%
2020/03/19	22	26.83	11	27.57	28.40	11	9,253	0.12%
2020/03/18	2	27.75	1	27.90	26.95	1	8,872	0.01%
2020/03/17	2	26.75	72	26.57	26.95	-70	9,000	-0.78%
2020/03/16	3	28.00	0	0.00	27.00	3	8,874	0.03%
2020/03/13	7	28.90	0	0.00	29.75	7	8,709	0.08%
2020/03/12	1	33.80	7	32.98	32.10	-6	8,506	-0.07%
2020/03/11	3	34.80	0	0.00	34.85	3	8,348	0.04%
2020/03/10	0	0.00	1	35.00	35.80	-1	8,328	-0.01%
2020/03/09	4	36.30	2	36.90	35.60	2	8,248	0.02%
2020/03/06	0	0.00	2	37.38	37.55	-2	8,123	-0.02%
2020/03/05	7	37.46	0	0.00	36.90	7	8,060	0.09%
2020/03/04	1	36.95	2	37.55	37.65	-1	7,951	-0.01%
2020/03/03	7	37.19	9	37.12	37.45	-2	7,867	-0.03%
2020/03/02	1	34.00	6	35.85	36.40	-5	7,673	-0.07%
2020/02/27	8	35.95	5	36.58	35.00	3	7,547	0.04%
2020/02/26	0	0.00	4	35.64	36.50	-4	7,373	-0.05%
2020/02/25	0	0.00	2	34.85	34.90	-2	7,202	-0.03%
2020/02/24	0	0.00	4	35.00	34.90	-4	7,183	-0.06%
2020/02/21	1	36.00	0	0.00	35.45	1	7,171	0.01%
2020/02/20	0	0.00	7.1	35.05	35.30	-7.1	7,060	-0.10%
2020/02/19	7	34.75	0	0.00	34.70	7	7,049	0.10%
2020/02/17	0	0.00	1	34.75	34.60	-1	7,086	-0.01%
2020/02/14	5	34.50	5	34.50	34.40	0	7,082	0.00%
2020/02/13	0	0.00	0.1	34.40	34.15	-0.1	7,087	0.00%
2020/02/12	1	34.25	2	34.25	34.15	-1	7,121	-0.01%
2020/02/11	0	0.00	1	34.00	34.00	-1	7,123	-0.01%
2020/02/10	0	0.00	1	33.30	33.05	-1	7,237	-0.01%
2020/02/07	2	33.45	0	0.00	33.35	2	7,243	0.03%
2020/02/05	2	33.63	16	33.95	33.60	-14	7,244	-0.19%
2020/02/04	1	33.35	4	33.45	33.50	-3	7,220	-0.04%
2020/02/03	4	32.64	0	0.00	33.00	4	7,249	0.06%
2020/01/31	11	34.44	0	0.00	34.25	11	7,189	0.15%
2020/01/30	1	34.05	13	34.22	34.20	-12	7,193	-0.17%
2020/01/20	1	37.55	0	0.00	37.55	1	7,143	0.01%
2020/01/17	12	37.97	1	38.10	37.80	11	7,229	0.15%
2020/01/15	1	37.35	1	38.00	37.35	0	7,445	0.00%
2020/01/14	1	37.55	1	37.35	37.80	0	7,433	0.00%
2020/01/13	0	0.00	11	36.63	37.50	-11	7,430	-0.15%
2020/01/10	1	36.35	7	36.61	36.65	-6	7,450	-0.08%
2020/01/09	0	0.00	1	36.80	36.95	-1	7,461	-0.01%
2020/01/08	1	36.35	1	36.60	36.15	0	7,466	0.00%
2020/01/07	3	37.93	21	37.07	37.00	-18	7,476	-0.24%
2020/01/03	3	38.38	2	38.20	38.15	1	7,509	0.01%
2020/01/02	15	38.59	7	38.66	38.35	8	7,550	0.11%
2019/12/31	2	38.35	0	0.00	38.45	2	7,597	0.03%
2019/12/30	4	38.44	12	38.40	38.35	-8	7,685	-0.10%
2019/12/27	6	38.98	10	38.61	38.50	-4	7,650	-0.05%
2019/12/26	2	38.43	0	0.00	38.40	2	7,510	0.03%
2019/12/25	3	39.10	3	39.48	38.90	0	7,446	0.00%
2019/12/24	11	39.03	5	38.75	38.75	6	7,452	0.08%
2019/12/23	20	40.09	14	39.88	39.20	6	7,343	0.08%
2019/12/20	4	38.93	8	38.98	39.00	-4	6,899	-0.06%
2019/12/19	9	38.28	8	38.45	38.50	1	6,622	0.02%
2019/12/18	4	38.40	7	39.06	38.10	-3	6,490	-0.05%
2019/12/17	26	38.78	10.2	38.42	38.00	15.8	6,134	0.26%
2019/12/16	16	38.04	7	37.76	39.10	9	5,802	0.16%
2019/12/13	2	35.83	1	35.50	35.55	1	5,577	0.02%
2019/12/12	0	0.00	20	37.46	36.40	-20	5,540	-0.36%
2019/12/10	0	0.00	1	35.50	35.45	-1	5,328	-0.02%
2019/12/09	1	35.00	0	0.00	35.10	1	5,418	0.02%
2019/12/05	0	0.00	1	35.95	35.85	-1	5,489	-0.02%
2019/12/03	2	35.15	0	0.00	35.45	2	5,542	0.04%
2019/12/02	1	35.35	2	35.40	35.40	-1	5,569	-0.02%
2019/11/29	2	35.15	0	0.00	35.05	2	5,542	0.04%
2019/11/28	1	35.50	2	35.50	35.35	-1	5,538	-0.02%
2019/11/27	0	0.00	2	36.20	35.90	-2	5,556	-0.04%
2019/11/26	0	0.00	1	35.40	35.20	-1	5,461	-0.02%
2019/11/21	1	34.50	0	0.00	34.75	1	5,528	0.02%
2019/11/19	1	35.00	0	0.00	35.10	1	5,512	0.02%
2019/11/18	2	35.10	1	35.50	35.50	1	5,514	0.02%
2019/11/14	0	0.00	3	34.35	34.35	-3	5,518	-0.05%
2019/11/11	1	35.00	0	0.00	34.65	1	5,626	0.02%
2019/11/08	1	35.80	0	0.00	35.75	1	5,640	0.02%
2019/11/07	20	35.90	0	0.00	36.10	20	5,692	0.35%
2019/11/06	1	37.25	0	0.00	36.90	1	5,686	0.02%
2019/11/05	0	0.00	2	37.68	37.50	-2	5,984	-0.03%
2019/11/04	3	37.30	0	0.00	37.30	3	6,019	0.05%
2019/10/31	2	37.25	0	0.00	36.80	2	6,132	0.03%
2019/10/30	5	37.71	0	0.00	37.50	5	6,142	0.08%
2019/10/29	1	37.90	0	0.00	37.50	1	6,135	0.02%
2019/10/25	1	38.55	4	38.80	38.75	-3	6,201	-0.05%
2019/10/24	3	38.95	4	39.06	39.25	-1	6,162	-0.02%
2019/10/23	0	0.00	3	38.50	38.50	-3	6,182	-0.05%
2019/10/22	1	38.00	16	38.10	38.00	-15	6,083	-0.25%
2019/10/21	2	37.83	0	0.00	38.10	2	6,093	0.03%
2019/10/18	0	0.00	2	38.35	37.90	-2	6,115	-0.03%
2019/10/16	2	37.90	0	0.00	37.50	2	6,336	0.03%
2019/10/15	0	0.00	1	37.95	37.95	-1	6,533	-0.02%
2019/10/14	0	0.00	2	38.25	38.25	-2	6,572	-0.03%
2019/10/08	1	37.50	5	38.16	38.25	-4	6,479	-0.06%
2019/10/07	0	0.00	1	37.70	37.50	-1	6,469	-0.02%
2019/10/04	4	37.48	6	37.41	36.85	-2	6,431	-0.03%
2019/10/03	2	36.35	0	0.00	36.45	2	6,430	0.03%
2019/10/01	1	36.10	1	36.50	36.15	0	6,792	0.00%
2019/09/27	1	36.20	7	36.15	35.50	-6	6,765	-0.09%
2019/09/26	2	36.73	0	0.00	36.70	2	6,700	0.03%
2019/09/25	3	37.33	0	0.00	36.65	3	6,722	0.04%
2019/09/23	3	37.93	2	37.85	37.65	1	6,702	0.01%
2019/09/20	3	37.48	3	37.82	37.70	0	6,702	0.00%
2019/09/19	2	37.88	56	38.01	37.50	-54	6,640	-0.81%
2019/09/18	0	0.00	1	37.90	38.55	-1	6,601	-0.02%
2019/09/17	3	37.30	3	36.80	36.65	0	6,243	0.00%
2019/09/16	1	36.60	1	37.10	37.10	0	6,305	0.00%
2019/09/12	3	37.35	3	37.77	37.05	0	6,354	0.00%
2019/09/11	0	0.00	6	37.11	37.25	-6	6,393	-0.09%
2019/09/10	1	36.55	0	0.00	35.85	1	6,314	0.02%
2019/09/09	0	0.00	6	36.79	36.75	-6	6,308	-0.10%
2019/09/06	0	0.00	1	35.90	36.20	-1	6,293	-0.02%
2019/09/05	0	0.00	6	35.57	35.50	-6	6,436	-0.09%
2019/09/03	1	34.85	0	0.00	34.75	1	6,550	0.02%
2019/09/02	1	34.40	3	34.68	34.90	-2	6,591	-0.03%
2019/08/30	2	34.75	2	35.15	34.75	0	6,617	0.00%
2019/08/27	0	0.00	2	34.68	34.40	-2	6,781	-0.03%
2019/08/22	0	0.00	1	34.15	34.05	-1	6,845	-0.01%
2019/08/20	1	33.85	0	0.00	33.75	1	6,914	0.01%
2019/08/19	2	33.95	0	0.00	33.95	2	6,963	0.03%
2019/08/16	0	0.00	2	34.03	34.20	-2	6,984	-0.03%
2019/08/15	3	32.82	0	0.00	33.70	3	7,001	0.04%
2019/08/14	0	0.00	4	33.30	33.25	-4	7,095	-0.06%
2019/08/08	1	33.00	0	0.00	32.85	1	7,143	0.01%
2019/08/07	44	32.65	8	32.98	33.00	36	7,184	0.50%
2019/08/02	2	37.15	0	0.00	36.80	2	7,279	0.03%
2019/08/01	2	38.13	0	0.00	37.95	2	7,349	0.03%
2019/07/30	2	39.53	1	39.00	38.75	1	7,993	0.01%
2019/07/29	2	40.43	2	40.85	40.10	0	7,996	0.00%
2019/07/26	1	40.20	0	0.00	40.25	1	8,005	0.01%
2019/07/25	2	39.95	4	40.09	40.25	-2	8,165	-0.02%
2019/07/23	0	0.00	2	39.48	39.50	-2	8,160	-0.02%
2019/07/22	0	0.00	2	39.30	39.25	-2	8,204	-0.02%
2019/07/19	7	39.43	7	39.51	39.15	0	8,258	0.00%
2019/07/18	8	40.65	6	40.94	39.55	2	8,268	0.02%
2019/07/17	6	39.77	7	39.71	40.55	-1	8,135	-0.01%
2019/07/16	0	0.00	1	39.45	39.40	-1	8,035	-0.01%
2019/07/15	1	38.50	1	38.90	38.95	0	8,111	0.00%
2019/07/12	3	39.13	2	39.65	38.90	1	8,342	0.01%
2019/07/11	3	39.35	5	39.17	39.20	-2	8,562	-0.02%
2019/07/09	3	38.63	2	39.10	38.65	1	8,828	0.01%
2019/07/08	8	39.71	3	39.40	39.00	5	9,049	0.06%
2019/07/05	0	0.00	2	37.50	37.50	-2	9,086	-0.02%
2019/07/02	0	0.00	2	37.35	37.35	-2	10,901	-0.02%
2019/07/01	1	36.85	0	0.00	36.85	1	11,031	0.01%
2019/06/27	1	36.85	0	0.00	36.70	1	11,501	0.01%
2019/06/26	1	36.50	1	36.80	36.80	0	11,707	0.00%
2019/06/25	1	36.90	0	0.00	36.75	1	11,834	0.01%
2019/06/21	2	37.10	3	37.35	37.20	-1	12,065	-0.01%
2019/06/19	0	0.00	3	36.80	37.05	-3	12,635	-0.02%
2019/06/18	2	36.30	0	0.00	36.10	2	12,760	0.02%
2019/06/17	1	36.50	2	36.85	36.50	-1	13,098	-0.01%
2019/06/14	7	36.97	8	36.98	36.90	-1	13,916	-0.01%
2019/06/13	0	0.00	5	36.75	36.80	-5	14,624	-0.03%
2019/06/11	3	36.07	4	36.34	36.00	-1	14,900	-0.01%
2019/06/10	1	35.45	1	35.60	35.50	0	14,813	0.00%
2019/06/05	1	35.15	1	35.65	34.85	0	14,952	0.00%
2019/06/03	1	35.10	0	0.00	35.10	1	15,244	0.01%
2019/05/31	2	36.10	0	0.00	36.10	2	15,195	0.01%
2019/05/29	1	35.75	0	0.00	35.70	1	15,399	0.01%
2019/05/28	1	36.05	2	36.53	36.05	-1	15,485	-0.01%
2019/05/27	1	36.15	0	0.00	35.80	1	15,658	0.01%
2019/05/24	6	35.98	2	36.18	36.15	4	16,081	0.02%
2019/05/23	1	35.50	0	0.00	35.65	1	16,183	0.01%
2019/05/22	1	36.00	1	36.85	36.10	0	16,253	0.00%
2019/05/21	0	0.00	3	35.58	36.65	-3	16,356	-0.02%
2019/05/17	3	35.37	1	36.10	34.55	2	16,364	0.01%
2019/05/16	7	36.11	0	0.00	35.50	7	16,401	0.04%
2019/05/15	0	0.00	4	36.55	36.70	-4	16,463	-0.02%
2019/05/14	1	34.20	2	35.25	35.65	-1	16,506	-0.01%
2019/05/13	6	35.70	2	35.70	35.40	4	16,473	0.02%
2019/05/10	7	36.48	1	37.70	36.45	6	16,462	0.04%
2019/05/09	4	37.69	1	37.45	37.20	3	16,372	0.02%
2019/05/08	3	37.93	0	0.00	37.50	3	16,549	0.02%
2019/05/07	11	39.36	4	39.43	39.20	7	16,842	0.04%
2019/05/06	2	41.55	0	0.00	41.50	2	16,539	0.01%
2019/05/03	0	0.00	1	42.90	42.90	-1	16,507	-0.01%
2019/05/02	1	42.90	2	42.28	43.05	-1	16,608	-0.01%
2019/04/29	2	40.83	1	40.95	41.20	1	16,873	0.01%
2019/04/26	2	41.48	10	41.55	41.20	-8	16,896	-0.05%
2019/04/25	2	41.90	1	42.30	42.00	1	17,209	0.01%
2019/04/24	1	42.70	2	43.20	42.45	-1	17,234	-0.01%
2019/04/23	4	42.60	1	42.45	42.60	3	17,276	0.02%
2019/04/22	11	43.46	11	43.24	43.15	0	17,522	0.00%
2019/04/19	12	42.78	2	42.98	42.70	10	17,712	0.06%
2019/04/18	6	43.76	6	43.40	42.15	0	17,796	0.00%
2019/04/17	4	44.66	1	45.70	44.30	3	17,877	0.02%
2019/04/16	0	0.00	4	43.95	44.50	-4	17,684	-0.02%
2019/04/15	5	43.83	6	43.78	43.90	-1	17,630	-0.01%
2019/04/12	4	43.78	9	43.89	43.75	-5	17,456	-0.03%
2019/04/11	12	43.33	6	43.64	43.00	6	17,228	0.03%
2019/04/10	26	44.37	24	44.30	44.25	2	16,912	0.01%
2019/04/09	11	41.95	2	41.95	42.00	9	15,995	0.06%
2019/04/08	1	41.50	3	42.03	40.90	-2	15,740	-0.01%
2019/04/02	9	41.12	8	41.10	40.80	1	15,407	0.01%
2019/04/01	0.1	40.25	5	40.37	40.15	-4.9	15,066	-0.03%
2019/03/29	0	0.00	9	40.05	39.95	-9	14,931	-0.06%
2019/03/28	11	39.67	1	40.25	39.55	10	14,844	0.07%
2019/03/27	10	40.36	10	40.02	39.85	0	14,968	0.00%
2019/03/26	1	39.20	0	0.00	39.20	1	14,863	0.01%
2019/03/25	1	39.60	0	0.00	38.85	1	14,975	0.01%
2019/03/22	9	41.13	9	41.63	40.60	0	14,881	0.00%
2019/03/21	3	40.15	1	40.65	40.10	2	14,527	0.01%
2019/03/20	1	40.15	4	40.25	40.35	-3	14,483	-0.02%
2019/03/19	38	41.56	33	41.02	39.55	5	14,288	0.04%
2019/03/18	8	39.78	11	40.12	41.15	-3	13,620	-0.02%
2019/03/15	7	37.61	2	37.75	37.45	5	13,140	0.04%
2019/03/14	2	36.80	5	36.87	36.80	-3	12,936	-0.02%
2019/03/13	1	36.25	1	36.75	36.20	0	13,061	0.00%
2019/03/12	3	36.32	2	36.35	36.00	1	13,193	0.01%
2019/03/11	3	36.20	4	36.38	36.25	-1	13,291	-0.01%
2019/03/07	6	35.99	0	0.00	35.60	6	14,841	0.04%
2019/03/06	1	37.50	1	37.35	37.25	0	15,111	0.00%
2019/03/05	2	37.55	0	0.00	37.50	2	15,338	0.01%
2019/03/04	0	0.00	4	37.65	37.90	-4	15,348	-0.03%
2019/02/27	2	36.78	5	36.90	36.80	-3	15,395	-0.02%
2019/02/26	11	37.67	4	37.99	37.45	7	15,447	0.05%
2019/02/25	5	38.50	11	38.32	38.00	-6	15,655	-0.04%
2019/02/22	2	37.30	13	37.13	37.10	-11	15,441	-0.07%
2019/02/21	2	36.65	0	0.00	36.55	2	15,576	0.01%
2019/02/20	5	37.24	6	37.18	37.00	-1	15,698	-0.01%
2019/02/19	0	0.00	3	36.53	36.55	-3	15,945	-0.02%
2019/02/18	3	35.97	2	36.28	35.90	1	16,167	0.01%
2019/02/15	5	35.50	0	0.00	35.35	5	16,495	0.03%
2019/02/14	12	36.93	1	36.80	36.50	11	17,457	0.06%
2019/02/13	4.1	36.61	21	36.45	36.20	-17	17,620	-0.10%
2019/02/12	4.1	37.25	4	37.28	37.10	0.1	17,598	0.00%
2019/01/29	3	37.03	4	37.00	37.00	-1	17,804	-0.01%
2019/01/28	2	37.50	4	36.89	37.95	-2	17,508	-0.01%
2019/01/25	15	34.90	4	34.90	34.80	11	17,053	0.06%
2019/01/24	7	34.71	2	34.70	34.45	5	17,031	0.03%
2019/01/23	0	0.00	5	34.65	34.50	-5	17,032	-0.03%
2019/01/22	4	34.10	1	34.55	34.00	3	16,931	0.02%
2019/01/21	12	34.03	9	34.61	34.10	3	16,789	0.02%
2019/01/18	0	0.00	1	32.95	32.95	-1	16,517	-0.01%
2019/01/17	3	32.95	1	32.40	32.85	2	16,516	0.01%
2019/01/16	0	0.00	1	34.15	34.05	-1	16,348	-0.01%
2019/01/15	5	33.80	0	0.00	33.80	5	16,294	0.03%
2019/01/14	0	0.00	1	34.75	33.60	-1	16,235	-0.01%
2019/01/11	8	34.33	0	0.00	33.60	8	15,993	0.05%
2019/01/10	1	35.00	0	0.00	34.60	1	15,728	0.01%
2019/01/09	15	36.16	12	36.00	35.35	3	15,538	0.02%
2019/01/08	1	37.00	0	0.00	37.00	1	15,237	0.01%
2019/01/07	1	37.30	3	37.32	36.70	-2	15,272	-0.01%
2019/01/04	1	35.00	1	35.55	36.50	0	15,269	0.00%
2019/01/03	1	36.55	1	36.95	36.10	0	15,382	0.00%
2019/01/02	0	0.00	21	35.48	36.10	-21	15,459	-0.14%
2018/12/28	22	36.30	24	35.09	35.35	-2	15,655	-0.01%
2018/12/27	22	36.74	1	37.10	36.50	21	15,552	0.14%
2018/12/26	1	36.30	0	0.00	36.20	1	15,523	0.01%
2018/12/25	5	36.02	1	36.10	36.05	4	15,419	0.03%
2018/12/24	0	0.00	2	36.50	36.60	-2	15,423	-0.01%
2018/12/22	2	36.15	20	36.00	36.00	-18	15,442	-0.12%
2018/12/21	20	36.30	0	0.00	36.30	20	15,495	0.13%
2018/12/20	5	36.80	40	37.00	35.90	-35	15,428	-0.23%
2018/12/19	1	38.25	0	0.00	38.15	1	15,382	0.01%
2018/12/18	40	38.98	11	38.85	38.80	29	15,267	0.19%
2018/12/17	11	37.82	40	37.15	37.75	-29	15,081	-0.19%
2018/12/14	2	39.25	0	0.00	38.65	2	14,964	0.01%
2018/12/13	5	38.54	15	38.77	38.90	-10	14,878	-0.07%
2018/12/12	10	39.45	0	0.00	39.45	10	14,731	0.07%
2018/12/11	1	39.55	11	39.27	39.15	-10	14,594	-0.07%
2018/12/10	6	39.92	8	39.74	39.50	-2	14,454	-0.01%
2018/12/07	12	43.01	20	43.10	42.80	-8	14,188	-0.06%
2018/12/06	1	45.35	3	42.50	42.55	-2	14,100	-0.01%
2018/12/05	4	46.14	4	46.55	46.45	0	13,891	0.00%
2018/12/04	3	46.60	2	46.93	46.35	1	13,879	0.01%
2018/12/03	10	46.74	12	46.46	47.25	-2	13,881	-0.01%
2018/11/30	22	47.15	15	48.38	45.55	7	13,493	0.05%
2018/11/29	15	48.72	13	47.42	47.00	2	12,082	0.02%
2018/11/28	37	44.31	29	44.34	45.30	8	11,511	0.07%
2018/11/27	45	42.02	5	42.44	43.15	40	11,258	0.36%
2018/11/26	14	41.59	3	42.57	41.40	11	11,163	0.10%
2018/11/23	6	42.47	8	42.86	41.90	-2	10,973	-0.02%
2018/11/22	27	44.08	75	43.73	42.60	-48	10,822	-0.44%
2018/11/21	21	42.97	18	43.04	43.00	3	10,409	0.03%
2018/11/20	17	42.59	20	42.74	42.80	-3	10,156	-0.03%
2018/11/19	9	42.31	11	43.10	41.85	-2	9,861	-0.02%
2018/11/16	45	44.00	14	44.27	43.00	31	9,654	0.32%
2018/11/15	29	43.53	11	43.49	42.90	18	9,436	0.19%
2018/11/14	11	43.98	9	44.50	43.00	2	9,140	0.02%
2018/11/13	69	44.09	69	44.30	44.55	0	8,732	0.00%
2018/11/12	3	41.78	24	40.96	42.35	-21	7,639	-0.27%
2018/11/09	1	38.80	3	39.83	38.50	-2	7,419	-0.03%
2018/11/07	2	36.20	1	37.15	37.15	1	7,128	0.01%
2018/11/06	0	0.00	1	33.85	33.80	-1	7,101	-0.01%
2018/11/05	1	35.20	0	0.00	34.85	1	7,288	0.01%
2018/11/02	0	0.00	83	35.64	35.70	-83	7,240	-1.15%
2018/11/01	0	0.00	5	34.10	34.90	-5	7,135	-0.07%
2018/10/31	0	0.00	1	33.00	33.60	-1	7,146	-0.01%
2018/10/30	1	31.95	10	32.93	32.70	-9	7,060	-0.13%
2018/10/26	13	31.55	0	0.00	31.15	13	6,938	0.19%
2018/10/25	3	31.85	3	31.80	31.70	0	6,878	0.00%
2018/10/24	1	34.95	2	34.93	33.40	-1	6,787	-0.01%
2018/10/23	4	33.35	0	0.00	33.00	4	6,567	0.06%
2018/10/19	0	0.00	6	32.13	32.20	-6	6,460	-0.09%
2018/10/18	0	0.00	5	31.85	31.65	-5	6,359	-0.08%
2018/10/17	1	31.85	8	31.25	31.10	-7	6,306	-0.11%
2018/10/15	3	31.30	2	32.83	32.10	1	6,185	0.02%
2018/10/11	31	30.70	0	0.00	30.40	31	6,168	0.50%
2018/10/09	8	34.13	7	34.15	33.75	1	5,982	0.02%
2018/10/08	30	35.20	0	0.00	35.50	30	5,802	0.52%
2018/09/28	2	41.25	0	0.00	40.60	2	5,253	0.04%
2018/09/19	0	0.00	1	40.40	40.05	-1	5,207	-0.02%
2018/09/18	0	0.00	1	39.45	38.50	-1	5,175	-0.02%
2018/09/17	1	39.00	0	0.00	39.30	1	5,159	0.02%
2018/09/13	0	0.00	3	39.20	39.30	-3	5,096	-0.06%
2018/09/12	1	38.50	1	38.95	39.30	0	5,099	0.00%
2018/09/11	5	39.20	2	39.15	38.80	3	5,147	0.06%
2018/09/10	32	38.62	3	38.35	37.20	29	5,086	0.57%
2018/09/07	25	40.30	0	0.00	39.90	25	5,012	0.50%
2018/09/05	1	43.70	1	44.00	43.45	0	4,887	0.00%
2018/08/30	0	0.00	2	45.00	44.10	-2	4,956	-0.04%
2018/08/29	0	0.00	5	44.65	44.65	-5	5,025	-0.10%
2018/08/28	1	44.10	0	0.00	44.40	1	5,106	0.02%
2018/08/24	7	43.60	0	0.00	43.55	7	5,162	0.14%
2018/08/23	1	43.90	0	0.00	44.15	1	5,221	0.02%
2018/08/22	0	0.00	10	44.67	44.35	-10	5,244	-0.19%
2018/08/20	2	42.50	0	0.00	42.10	2	5,034	0.04%
2018/08/16	2	42.10	2	42.70	43.55	0	5,097	0.00%
2018/08/15	1	42.85	0	0.00	42.85	1	5,021	0.02%
2018/08/14	1	46.20	0	0.00	46.15	1	4,878	0.02%
2018/08/13	12	46.05	1	46.55	47.05	11	4,842	0.23%
2018/08/10	29	48.72	24	48.84	47.05	5	4,764	0.10%
2018/08/08	0	0.00	1	52.50	52.60	-1	4,743	-0.02%
2018/08/07	6	52.58	33	52.78	52.40	-27	4,823	-0.56%
2018/08/03	1	54.80	2	54.75	54.80	-1	4,733	-0.02%
2018/08/02	2	54.00	2	54.80	54.00	0	4,757	0.00%
2018/07/31	1	54.40	1	54.90	53.90	0	4,998	0.00%
2018/07/27	7	54.74	1	54.70	54.80	6	5,066	0.12%
2018/07/19	1	54.00	0	0.00	53.70	1	5,615	0.02%
2018/07/18	1	55.50	3	55.80	55.00	-2	5,598	-0.04%
2018/07/17	3	53.30	3	52.50	52.50	0	5,448	0.00%
2018/07/12	3	51.60	4	51.38	51.40	-1	5,501	-0.02%
2018/07/11	1	50.80	0	0.00	51.10	1	5,609	0.02%
2018/07/09	3	50.60	3	51.77	51.90	0	5,687	0.00%
2018/07/06	3	51.90	4	51.53	51.70	-1	5,681	-0.02%
2018/07/05	5	51.30	5	51.30	51.30	0	5,724	0.00%
2018/07/04	5	50.50	3	50.70	50.60	2	5,784	0.03%
2018/07/03	6	54.43	0	0.00	52.80	6	5,779	0.10%
2018/06/29	5	56.50	5	56.60	56.90	0	5,851	0.00%
2018/06/27	7	57.13	5	57.00	56.90	2	6,064	0.03%
2018/06/20	11	57.00	0	0.00	56.90	11	6,973	0.16%
2018/06/14	2	59.95	2	60.60	59.50	0	7,359	0.00%
2018/06/13	0	0.00	0.1	59.90	59.90	-0.1	7,333	0.00%
2018/06/11	3	59.60	0	0.00	59.60	3	7,387	0.04%
2018/06/08	0	0.00	2	60.65	60.20	-2	7,373	-0.03%
2018/06/07	1	59.60	0	0.00	59.70	1	7,417	0.01%
2018/06/06	0	0.00	1	60.90	60.60	-1	7,372	-0.01%
2018/06/05	0	0.00	1	60.60	59.90	-1	7,306	-0.01%
2018/06/01	0	0.00	2	58.80	58.50	-2	7,200	-0.03%
2018/05/31	2	58.80	14	59.16	58.60	-12	7,188	-0.17%
2018/05/30	17	58.48	8	58.89	58.50	9	7,156	0.13%
2018/05/29	1	58.10	10	58.69	58.30	-9	7,114	-0.13%
2018/05/28	12	58.60	5	59.20	58.60	7	7,133	0.10%
2018/05/25	7	58.23	0	0.00	58.20	7	7,156	0.10%
2018/05/24	0	0.00	3	58.73	59.10	-3	7,129	-0.04%
2018/05/23	2	57.70	1	58.40	57.20	1	7,063	0.01%
2018/05/22	1	58.50	1	59.30	58.10	0	7,053	0.00%
2018/05/21	0	0.00	4	59.15	58.70	-4	7,088	-0.06%
2018/05/18	2	58.55	1	59.00	58.30	1	7,084	0.01%
2018/05/17	5	60.34	10	60.55	59.50	-5	7,133	-0.07%
2018/05/16	2	58.50	5	59.08	58.40	-3	6,987	-0.04%
2018/05/15	1	58.00	1	58.90	57.80	0	7,014	0.00%
2018/05/11	1	56.30	0	0.00	56.40	1	7,124	0.01%
2018/05/09	1	56.70	0	0.00	56.40	1	7,127	0.01%
2018/05/08	5	58.42	3	58.87	57.50	2	7,379	0.03%
2018/05/07	4	57.48	2	58.70	56.70	2	7,288	0.03%
2018/05/03	1	58.00	2	58.75	58.10	-1	7,256	-0.01%
2018/05/02	3	58.70	0	0.00	58.40	3	7,308	0.04%
2018/04/30	6	59.20	5	59.96	60.50	1	7,271	0.01%
2018/04/27	5	56.76	6	56.08	55.00	-1	7,150	-0.01%
2018/04/26	5	58.94	29	61.00	57.40	-24	7,033	-0.34%
2018/04/25	30	60.50	3	60.80	60.70	27	6,981	0.39%
2018/04/24	1	60.00	2	60.40	60.00	-1	7,009	-0.01%
2018/04/23	1	62.00	1	62.80	61.20	0	7,046	0.00%
2018/04/17	3	62.30	3	63.50	61.80	0	7,018	0.00%
2018/04/13	2	63.55	1	64.10	63.00	1	6,967	0.01%
2018/04/12	3	63.73	0	0.00	63.60	3	7,059	0.04%
2018/04/11	4	64.00	12	64.48	63.70	-8	7,116	-0.11%
2018/04/10	2	66.50	0	0.00	64.50	2	7,222	0.03%
2018/04/09	12	68.06	1	69.40	66.50	11	7,178	0.15%
2018/04/03	9	67.40	4	67.00	67.60	5	7,098	0.07%
2018/04/02	4	69.20	3	68.67	67.30	1	7,089	0.01%
2018/03/31	5	68.02	14	67.88	68.10	-9	6,997	-0.13%
2018/03/30	6	66.73	6	67.30	66.30	0	6,861	0.00%
2018/03/29	22	66.31	51	66.22	66.30	-29	6,865	-0.42%
2018/03/28	12	66.53	22	66.46	66.20	-10	6,917	-0.14%
2018/03/27	38	64.00	20	65.29	67.00	18	7,085	0.25%
2018/03/26	51	63.97	3	63.70	63.00	48	6,669	0.72%
2018/03/23	1	64.10	0	0.00	63.90	1	6,718	0.01%
2018/03/22	6	68.53	2	68.35	66.00	4	6,790	0.06%
2018/03/21	13	64.89	27	65.42	67.60	-14	6,851	-0.20%
2018/03/20	5	62.00	0	0.00	62.00	5	6,794	0.07%
2018/03/19	0	0.00	10	62.85	62.40	-10	6,891	-0.15%
2018/03/16	15	62.38	1	62.80	62.30	14	6,897	0.20%
2018/03/15	7	61.90	0	0.00	61.80	7	6,835	0.10%
2018/03/13	1	62.60	2	63.25	63.00	-1	6,827	-0.01%
2018/03/12	0	0.00	5	61.90	62.00	-5	6,802	-0.07%
2018/03/09	3	61.10	0	0.00	61.10	3	6,828	0.04%
2018/03/07	1	59.50	2	60.30	60.50	-1	6,847	-0.01%
2018/03/06	2	60.50	2	60.50	60.50	0	6,860	0.00%
2018/03/02	3	61.00	5	61.22	61.00	-2	6,868	-0.03%
2018/03/01	0	0.00	1	61.30	61.40	-1	6,871	-0.01%
2018/02/27	0	0.00	1	61.00	61.00	-1	6,895	-0.01%
2018/02/26	2	62.35	1	63.10	62.20	1	6,970	0.01%
2018/02/23	7	62.64	2	63.00	62.50	5	7,025	0.07%
2018/02/22	5	62.32	4.1	62.12	62.00	0.9	7,022	0.01%
2018/02/21	2	62.05	3	62.23	63.00	-1	7,023	-0.01%
2018/02/12	1	60.00	0	0.00	59.90	1	6,981	0.01%
2018/02/09	2	58.50	2	59.50	60.00	0	7,002	0.00%
2018/02/08	1	62.60	0	0.00	62.10	1	6,923	0.01%
2018/02/07	0	0.00	5	63.90	63.50	-5	6,972	-0.07%
2018/02/06	3	64.60	1	62.00	62.30	2	6,922	0.03%
2018/02/05	2	68.30	0	0.00	68.60	2	6,841	0.03%
2018/02/02	1	70.90	1	70.40	70.60	0	6,869	0.00%
2018/01/31	17	73.22	60	73.01	71.00	-43	6,891	-0.62%
2018/01/30	1	70.80	12	71.09	71.40	-11	6,613	-0.17%
2018/01/29	21	70.31	1	71.30	70.20	20	6,547	0.31%
2018/01/25	1	70.40	0	0.00	68.60	1	6,529	0.02%
2018/01/24	10	69.30	0	0.00	69.20	10	6,512	0.15%
2018/01/23	2	70.20	1	69.60	69.50	1	6,482	0.02%
2018/01/19	3	71.67	0	0.00	71.10	3	6,489	0.05%
2018/01/18	1	72.00	0	0.00	72.00	1	6,477	0.02%
2018/01/16	7	72.96	10	72.82	72.60	-3	6,478	-0.05%
2018/01/15	2	72.20	0	0.00	71.80	2	6,461	0.03%
2018/01/12	1	71.10	0	0.00	71.30	1	6,496	0.02%
2018/01/11	1	70.60	0	0.00	70.20	1	6,582	0.02%
2018/01/10	1	71.20	0	0.00	70.80	1	6,671	0.01%
2018/01/09	0	0.00	1	73.00	72.30	-1	6,799	-0.01%
2018/01/08	34	72.08	11	73.02	72.00	23	6,845	0.34%
2018/01/05	3	76.10	12	75.73	75.20	-9	6,877	-0.13%
2018/01/04	8	75.24	2	76.35	75.60	6	6,877	0.09%
2018/01/03	2	74.20	5	74.64	74.20	-3	6,916	-0.04%
2018/01/02	0	0.00	2	74.00	73.90	-2	6,985	-0.03%