宏達電 (2498)-兆豐-新莊券商分點個股進出

台股 » 個股 » 宏達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏達電

(2498)

可現股當沖

股價
42.05
漲跌
▲0.35
漲幅
+0.84%
成交量
2,346張
產業
上市通信網路類股
1089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－兆豐-新莊券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-新莊券商分點個股進出
兆豐-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0	0.00	2	42.10	41.45	-2	5,075	-0.04%
2024/04/17	1	42.90	0	0.00	42.80	1	5,293	0.02%
2024/04/16	1	43.50	0	0.00	42.90	1	5,669	0.02%
2024/04/12	0	0.00	14	46.05	46.05	-14	7,381	-0.19%
2024/04/11	0	0.00	4	45.85	45.55	-4	7,361	-0.05%
2024/04/09	6	46.79	3	46.50	46.65	3	7,483	0.04%
2024/04/08	0	0.00	0.4	47.40	47.45	-0.4	7,516	-0.01%
2024/04/03	3	46.80	0	0.00	47.20	3	7,548	0.04%
2024/04/02	0.4	47.60	0	0.00	47.50	0.4	7,602	0.01%
2024/04/01	0	0.00	0.2	48.05	48.25	-0.2	7,772	0.00%
2024/03/29	0.2	47.20	0	0.00	47.20	0.2	7,874	0.00%
2024/03/27	0	0.00	2	47.95	47.65	-2	8,601	-0.02%
2024/03/26	4	48.00	5	47.79	47.85	-1	8,590	-0.01%
2024/03/25	8	48.15	15	49.20	48.00	-7	8,579	-0.08%
2024/03/21	4	46.99	0	0.00	47.05	4	8,556	0.05%
2024/03/20	0	0.00	16	46.03	46.00	-16	8,743	-0.18%
2024/03/18	0	0.00	9	45.51	45.80	-9	9,152	-0.10%
2024/03/15	6	45.28	9	45.42	45.15	-3	9,180	-0.03%
2024/03/14	43	46.06	14	45.98	45.50	29	9,179	0.32%
2024/03/13	5	46.80	44	46.45	45.90	-39	9,195	-0.42%
2024/03/12	23	47.00	5	46.76	47.25	18	9,209	0.20%
2024/03/08	4	46.85	0	0.00	45.90	4	9,224	0.04%
2024/03/07	4	47.90	2	47.18	47.00	2	9,146	0.02%
2024/03/06	8	48.22	1	47.10	47.10	7	9,092	0.08%
2024/03/05	4	49.00	1	48.90	48.90	3	8,969	0.03%
2024/03/04	0	0.00	5	49.84	49.20	-5	8,958	-0.06%
2024/03/01	2	49.45	3	49.17	48.95	-1	8,982	-0.01%
2024/02/27	10	49.64	7	50.29	48.60	3	9,009	0.03%
2024/02/26	5	48.80	8	48.66	49.00	-3	8,870	-0.03%
2024/02/23	9	48.79	4	49.25	48.50	5	8,971	0.06%
2024/02/22	2	49.45	11	49.26	49.00	-9	8,973	-0.10%
2024/02/21	7	49.20	6	49.84	49.55	1	9,009	0.01%
2024/02/20	10	49.53	5	50.10	49.20	5	9,182	0.05%
2024/02/19	0	0.00	5	50.18	50.00	-5	9,162	-0.05%
2024/02/16	1	49.90	1	50.00	50.00	0	9,254	0.00%
2024/02/15	9	48.97	0	0.00	49.35	9	9,323	0.10%
2024/02/05	5	49.00	1	49.10	49.05	4	9,356	0.04%
2024/02/02	19	50.25	2	51.25	50.00	17	9,286	0.18%
2024/02/01	2	50.70	20	50.62	50.70	-18	9,271	-0.19%
2024/01/31	4	49.75	0	0.00	49.10	4	9,321	0.04%
2024/01/30	20	50.00	19	50.54	49.50	1	9,409	0.01%
2024/01/29	2	49.95	3	50.50	50.50	-1	9,445	-0.01%
2024/01/26	24	50.13	10	50.65	50.00	14	9,673	0.14%
2024/01/25	2	51.30	7	51.00	50.50	-5	9,699	-0.05%
2024/01/24	3	51.90	3	52.70	51.40	0	9,681	0.00%
2024/01/23	15	51.57	15	51.93	51.70	0	9,628	0.00%
2024/01/22	19	51.50	19	51.11	51.50	0	9,589	0.00%
2024/01/19	16	50.05	16	50.44	50.30	0	9,606	0.00%
2024/01/18	14.1	49.99	14	49.76	50.40	0.1	9,580	0.00%
2024/01/17	1.1	49.71	14	49.38	49.15	-13	9,534	-0.14%
2024/01/16	2	50.30	0	0.00	50.30	2	9,430	0.02%
2024/01/15	6	51.67	4	51.95	51.30	2	9,357	0.02%
2024/01/12	2	52.00	3	52.03	51.60	-1	9,351	-0.01%
2024/01/11	18	52.46	13	52.73	52.10	5	9,297	0.05%
2024/01/10	8.1	52.56	13	52.58	52.20	-5	9,242	-0.05%
2024/01/09	50	54.43	76	54.45	54.70	-26	8,994	-0.29%
2024/01/08	20	53.20	16	52.83	52.90	4	7,866	0.05%
2024/01/05	1	48.95	1	49.45	48.90	0	7,192	0.00%
2024/01/04	2	49.08	0	0.00	48.65	2	7,219	0.03%
2024/01/03	1	49.35	1	49.70	49.40	0	7,236	0.00%
2024/01/02	1	50.70	8	51.40	50.70	-7	7,178	-0.10%
2023/12/29	3	51.90	3	52.30	51.30	0	7,236	0.00%
2023/12/27	28	52.54	28	52.80	52.10	0	7,194	0.00%
2023/12/26	2	51.20	6	51.87	51.50	-4	7,015	-0.06%
2023/12/25	18	53.59	8	53.48	52.00	10	6,901	0.14%
2023/12/22	15	50.56	25	50.90	51.20	-10	6,432	-0.16%
2023/12/18	13	50.24	0	0.00	49.25	13	6,148	0.21%
2023/12/15	0	50.40	1	52.00	50.80	-1	6,065	-0.02%
2023/12/14	51	51.91	64.2	50.97	52.00	-13.2	5,873	-0.22%
2023/12/13	1	48.40	1	48.65	48.30	0	5,425	0.00%
2023/12/12	23	48.50	22	48.95	48.30	1	5,435	0.02%
2023/12/11	11	48.85	11	49.25	48.70	0	5,466	0.00%
2023/12/08	12	48.95	12	49.28	48.85	0	5,475	0.00%
2023/12/07	21	49.59	20	49.91	48.40	1	5,460	0.02%
2023/12/06	14	49.03	9	49.35	48.90	5	5,428	0.09%
2023/12/05	1	49.35	1	49.60	49.20	0	5,435	0.00%
2023/12/04	6	49.75	6	49.95	49.75	0	5,473	0.00%
2023/12/01	7	49.49	6	50.40	49.45	1	5,453	0.02%
2023/11/30	3	50.20	2	50.60	50.20	1	5,414	0.02%
2023/11/28	36	49.89	40	49.47	50.00	-4	5,348	-0.07%
2023/11/24	0	0.00	0.1	49.20	49.05	-0.1	5,291	0.00%
2023/11/23	0	49.95	1	50.20	50.10	-1	5,249	-0.02%
2023/11/22	18	50.11	26	49.87	50.00	-8	5,226	-0.15%
2023/11/21	0	0.00	33	49.20	49.30	-33	5,125	-0.64%
2023/11/20	15	49.23	16	49.51	49.15	-1	5,091	-0.02%
2023/11/17	33	49.38	34	49.56	49.45	-1	5,037	-0.02%
2023/11/15	50	47.70	71	47.94	48.00	-21	4,817	-0.44%
2023/11/14	97	47.60	41	47.43	47.20	56	4,728	1.18%
2023/11/13	11	46.49	15	46.69	46.75	-4	4,668	-0.09%
2023/11/10	8	45.89	1	46.30	45.90	7	4,645	0.15%
2023/11/09	0	0.00	1	46.55	46.30	-1	4,668	-0.02%
2023/11/08	14.1	47.32	37	47.23	47.40	-23	4,731	-0.49%
2023/11/07	11	46.38	2	46.45	46.05	9	4,652	0.19%
2023/11/06	6	47.74	6	48.09	48.10	0	4,602	0.00%
2023/11/03	71	47.57	83	47.91	47.40	-12	4,549	-0.26%
2023/11/02	41	45.75	41	45.80	45.85	0	4,356	0.00%
2023/11/01	25	44.67	30.2	44.62	44.75	-5.2	4,470	-0.12%
2023/10/31	4	45.20	5	44.80	44.10	-1	4,598	-0.02%
2023/10/30	14	46.36	13	46.72	45.75	1	4,807	0.02%
2023/10/27	12	46.75	11	47.18	46.00	1	4,872	0.02%
2023/10/26	12	45.30	0	0.00	45.15	12	4,880	0.25%
2023/10/25	15	46.58	1	46.40	46.60	14	4,945	0.28%
2023/10/23	8	45.44	9	45.58	45.30	-1	5,087	-0.02%
2023/10/20	9	45.48	14	45.45	45.70	-5	5,146	-0.10%
2023/10/19	2	45.80	2	46.10	45.85	0	5,182	0.00%
2023/10/18	7	47.12	1	46.05	46.60	6	5,274	0.11%
2023/10/17	20	49.48	15	50.26	48.10	5	5,172	0.10%
2023/10/16	2	49.18	1	49.65	49.05	1	5,121	0.02%
2023/10/13	7	49.94	6	49.98	50.10	1	5,240	0.02%
2023/10/12	29	50.16	29.4	50.27	50.30	-0.4	5,366	-0.01%
2023/10/11	12.4	49.94	11	50.89	49.25	1.4	5,491	0.02%
2023/10/06	5	49.60	0	0.00	49.65	5	5,673	0.09%
2023/10/05	28	50.19	37	49.92	50.30	-9	6,014	-0.15%
2023/10/04	3	47.57	2	47.73	47.45	1	6,175	0.02%
2023/10/02	1	49.10	0	0.00	49.10	1	6,297	0.02%
2023/09/27	0	0.00	1	48.60	48.60	-1	6,431	-0.02%
2023/09/26	5	49.30	0	0.00	48.65	5	6,496	0.08%
2023/09/25	1	49.70	1	49.55	49.45	0	6,506	0.00%
2023/09/22	20	49.65	21	49.02	49.65	-1	6,536	-0.02%
2023/09/21	1	48.30	0	0.00	48.45	1	6,600	0.02%
2023/09/19	5	49.78	2	49.55	49.45	3	6,662	0.05%
2023/09/18	5	50.50	5	50.40	50.50	0	6,695	0.00%
2023/09/15	2	50.60	0	0.00	50.40	2	6,888	0.03%
2023/09/14	8	50.81	22.4	50.71	50.90	-14.4	6,926	-0.21%
2023/09/12	0	0.00	3	49.45	49.80	-3	7,080	-0.04%
2023/09/11	10	49.76	0	0.00	49.30	10	7,089	0.14%
2023/09/08	4	50.60	0	0.00	50.10	4	7,114	0.06%
2023/09/07	5	51.04	2	52.00	51.00	3	7,133	0.04%
2023/09/06	7	52.21	1	51.80	51.80	6	7,155	0.08%
2023/09/05	4	53.08	7	53.00	53.00	-3	7,188	-0.04%
2023/09/04	5	52.20	11	52.72	52.70	-6	7,287	-0.08%
2023/09/01	10	52.11	0	0.00	52.10	10	7,380	0.14%
2023/08/31	1	52.80	5	53.06	52.80	-4	7,669	-0.05%
2023/08/30	1	52.30	5	52.42	52.50	-4	8,030	-0.05%
2023/08/29	7	51.60	13	51.37	51.80	-6	8,139	-0.07%
2023/08/28	2	50.40	0	0.00	50.40	2	8,214	0.02%
2023/08/24	0	0.00	4	52.00	51.10	-4	8,394	-0.05%
2023/08/23	1	51.50	1	51.30	51.50	0	8,696	0.00%
2023/08/22	4	50.80	4	52.00	50.70	0	8,767	0.00%
2023/08/21	1	51.20	2	51.25	51.20	-1	8,833	-0.01%
2023/08/18	1	51.40	0	0.00	50.70	1	8,856	0.01%
2023/08/17	0	0.00	4	51.00	51.00	-4	8,893	-0.04%
2023/08/16	6	50.08	6	50.19	50.40	0	8,956	0.00%
2023/08/15	2	49.80	13	49.99	50.00	-11	8,958	-0.12%
2023/08/14	2	48.95	0	0.00	49.10	2	9,137	0.02%
2023/08/11	3.1	50.20	3	50.73	50.10	0.1	9,121	0.00%
2023/08/10	9	50.94	13	50.32	50.50	-4	9,128	-0.04%
2023/08/09	4	51.00	4	51.80	51.90	0	9,074	0.00%
2023/08/04	2	51.00	0	0.00	51.10	2	9,024	0.02%
2023/08/02	11.2	54.11	0	0.00	52.50	11.2	8,926	0.13%
2023/08/01	4	56.00	0	0.00	55.60	4	8,713	0.05%
2023/07/31	0	0.00	4	57.00	55.80	-4	8,672	-0.05%
2023/07/28	13	56.12	7	56.09	56.00	6	8,619	0.07%
2023/07/27	14	57.37	17	57.15	57.20	-3	8,602	-0.03%
2023/07/26	2	55.85	1	56.00	55.50	1	8,529	0.01%
2023/07/25	7	56.00	2	56.50	55.70	5	8,563	0.06%
2023/07/24	1	56.80	1	56.30	56.30	0	8,609	0.00%
2023/07/21	12	57.49	16	57.88	57.80	-4	8,621	-0.05%
2023/07/20	1	56.20	1	57.00	57.00	0	8,657	0.00%
2023/07/19	25	56.01	11	56.40	55.60	14	8,690	0.16%
2023/07/18	10	57.68	4	59.00	56.70	6	8,788	0.07%
2023/07/17	2	58.00	4.2	58.29	58.50	-2.2	8,914	-0.02%
2023/07/14	15	59.07	19	59.05	58.80	-4	8,991	-0.04%
2023/07/13	46	58.86	67	59.37	58.40	-21	8,953	-0.23%
2023/07/12	64	58.85	8	59.45	57.70	56	8,770	0.64%
2023/07/11	9	57.58	8	58.00	58.00	1	8,506	0.01%
2023/07/10	3	55.67	15	55.51	55.30	-12	8,312	-0.14%
2023/07/07	16	56.14	3	56.63	55.90	13	8,305	0.16%
2023/07/06	19	57.11	18	57.48	56.80	1	8,385	0.01%
2023/07/05	3	57.13	0	0.00	56.80	3	8,668	0.03%
2023/07/04	2	57.00	0	0.00	57.20	2	9,133	0.02%
2023/07/03	2	57.60	3	57.53	57.10	-1	9,220	-0.01%
2023/06/30	4	57.00	0	0.00	57.10	4	9,320	0.04%
2023/06/29	1	57.00	4	58.00	57.00	-3	9,382	-0.03%
2023/06/28	3	56.27	1	56.80	56.40	2	9,417	0.02%
2023/06/27	2	57.00	0	0.00	56.40	2	9,657	0.02%
2023/06/26	3	57.83	0	0.00	57.40	3	9,898	0.03%
2023/06/20	1	58.90	0	0.00	58.70	1	9,944	0.01%
2023/06/19	5	59.78	0	0.00	58.90	5	10,023	0.05%
2023/06/15	2	60.00	0	0.00	60.20	2	10,095	0.02%
2023/06/14	0	0.00	2	60.90	60.20	-2	10,260	-0.02%
2023/06/13	1	60.90	0.5	60.80	61.00	0.5	10,510	0.00%
2023/06/12	2	60.10	7	60.29	60.20	-5	10,964	-0.05%
2023/06/08	5	60.52	2	61.15	60.40	3	11,507	0.03%
2023/06/07	0	0.00	1	61.80	62.00	-1	11,855	-0.01%
2023/06/06	11	61.90	4	61.55	61.00	7	12,463	0.06%
2023/06/05	13	64.18	7	64.53	63.60	6	12,483	0.05%
2023/06/02	0	0.00	1	63.00	62.90	-1	12,292	-0.01%
2023/06/01	0	0.00	3	62.50	62.40	-3	12,408	-0.02%
2023/05/30	2	61.65	0	0.00	61.80	2	13,018	0.02%
2023/05/29	0	0.00	6	61.00	61.50	-6	13,433	-0.04%
2023/05/25	2	59.40	0	0.00	59.40	2	14,297	0.01%
2023/05/23	0	0.00	5	60.30	60.10	-5	15,234	-0.03%
2023/05/22	31	59.32	31	59.89	60.30	0	15,543	0.00%
2023/05/19	2	58.80	3	58.93	59.00	-1	15,668	-0.01%
2023/05/18	7	59.09	10	59.40	58.90	-3	15,860	-0.02%
2023/05/17	2	58.30	14	58.07	58.40	-12	16,248	-0.07%
2023/05/16	0	0.00	11	57.32	57.60	-11	16,400	-0.07%
2023/05/15	3	56.87	2	57.05	56.60	1	16,607	0.01%
2023/05/12	3	56.40	4	56.85	57.20	-1	17,142	-0.01%
2023/05/11	16	56.84	9	57.37	56.00	7	17,695	0.04%
2023/05/10	3	57.07	5	57.50	57.50	-2	18,116	-0.01%
2023/05/09	4	56.75	0	0.00	56.80	4	18,824	0.02%
2023/05/08	1	57.50	6	57.88	57.40	-5	19,949	-0.03%
2023/05/05	1	57.10	5	56.98	57.30	-4	21,816	-0.02%
2023/05/04	5	56.74	25	57.00	56.80	-20	22,378	-0.09%
2023/05/03	32	56.42	10	56.80	56.50	22	22,607	0.10%
2023/05/02	1	57.20	18	57.33	57.50	-17	22,964	-0.07%
2023/04/28	10	57.03	0	0.00	56.70	10	23,193	0.04%
2023/04/27	6	56.07	5	56.52	56.20	1	23,205	0.00%
2023/04/26	19	56.18	20	55.77	56.50	-1	23,243	0.00%
2023/04/25	6	56.32	0	0.00	55.90	6	23,544	0.03%
2023/04/24	5	58.10	8	58.15	58.00	-3	23,797	-0.01%
2023/04/21	5	58.60	24	58.76	58.10	-19	23,910	-0.08%
2023/04/20	7	60.46	5	60.70	59.60	2	23,913	0.01%
2023/04/19	19	62.15	0	0.00	61.70	19	23,949	0.08%
2023/04/18	10	64.10	1	64.40	63.30	9	24,001	0.04%
2023/04/17	1	64.70	14	64.86	64.60	-13	24,530	-0.05%
2023/04/14	0	0.00	2	64.25	64.30	-2	24,969	-0.01%
2023/04/13	37	64.52	25	63.90	63.70	12	25,245	0.05%
2023/04/12	0	0.00	12	64.78	64.70	-12	25,380	-0.05%
2023/04/11	19	64.84	5	65.58	64.30	14	25,460	0.05%
2023/04/10	5	65.02	6	65.10	65.20	-1	25,447	0.00%
2023/04/07	20	64.58	31	65.02	64.10	-11	25,252	-0.04%
2023/04/06	5	63.16	2	63.35	63.60	3	24,885	0.01%
2023/03/31	1	62.50	14	62.71	62.60	-13	24,950	-0.05%
2023/03/28	39	62.65	20	62.10	61.70	19	25,355	0.07%
2023/03/27	6	63.60	8	64.31	63.60	-2	25,215	-0.01%
2023/03/24	12	63.36	8	63.73	63.00	4	25,157	0.02%
2023/03/23	2	62.95	2	63.30	63.10	0	25,160	0.00%
2023/03/22	1	63.30	2	63.50	63.30	-1	25,290	0.00%
2023/03/21	14	62.96	2	62.80	62.70	12	25,422	0.05%
2023/03/20	39	62.83	92	63.02	63.20	-53	25,545	-0.21%
2023/03/17	25	62.11	28	61.83	62.20	-3	25,901	-0.01%
2023/03/16	77	62.05	37	61.47	61.10	40	26,237	0.15%
2023/03/15	74	63.54	87	63.41	63.00	-13	26,537	-0.05%
2023/03/14	21	62.33	37	62.65	62.50	-16	26,978	-0.06%
2023/03/13	16	62.12	9	62.33	62.60	7	27,719	0.03%
2023/03/10	39	63.13	20	62.33	62.60	19	28,235	0.07%
2023/03/09	109	65.96	125	64.99	64.40	-16	29,472	-0.05%	大買/大賣/
2023/03/08	36	63.98	4	64.03	63.40	32	29,774	0.11%
2023/03/07	6	65.02	36	65.26	64.90	-30	29,637	-0.10%
2023/03/06	19	64.75	41	64.60	64.80	-22	29,643	-0.07%
2023/03/03	32	64.99	4	64.85	63.60	28	29,568	0.09%
2023/03/02	30	65.57	5	65.04	64.80	25	29,462	0.08%
2023/03/01	16	66.60	23	67.23	66.10	-7	29,189	-0.02%
2023/02/24	39.4	67.04	7	65.91	65.40	32.4	28,773	0.11%
2023/02/23	16	66.70	41	66.32	66.70	-25	28,439	-0.09%
2023/02/22	30	65.44	4	65.25	64.60	26	28,059	0.09%
2023/02/21	42.5	67.19	61	67.77	66.70	-18.5	27,948	-0.07%
2023/02/20	19	66.51	28	66.61	66.90	-9	27,536	-0.03%
2023/02/17	6	65.42	17	66.05	65.80	-11	27,439	-0.04%
2023/02/16	8	65.46	7	65.16	65.60	1	27,622	0.00%
2023/02/15	4	64.00	9	64.70	64.50	-5	27,729	-0.02%
2023/02/14	4	65.55	6	65.93	65.50	-2	27,359	-0.01%
2023/02/13	10	65.80	12	65.64	65.20	-2	27,496	-0.01%
2023/02/10	33	66.28	4	66.30	65.50	29	27,637	0.10%
2023/02/09	11	67.06	23	67.29	67.70	-12	27,428	-0.04%
2023/02/08	32	66.36	71	66.67	66.30	-39	27,527	-0.14%
2023/02/07	130	66.43	42	66.72	66.10	88	27,519	0.32%	大買/
2023/02/06	137	67.79	209	68.07	68.70	-72	27,040	-0.27%	大買/大賣/
2023/02/03	99	67.93	25	67.07	65.10	74	26,040	0.28%
2023/02/02	0	0.00	108	64.84	66.90	-108	24,490	-0.44%	大賣/鉅額交易
2023/02/01	39	60.71	34	61.06	60.90	5	24,173	0.02%
2023/01/31	21	60.07	54	60.26	60.80	-33	24,234	-0.14%
2023/01/30	3	58.80	57	58.94	59.50	-54	24,065	-0.22%
2023/01/17	15	57.27	21	57.22	57.20	-6	24,033	-0.02%
2023/01/16	40	57.10	35	57.54	57.20	5	24,166	0.02%
2023/01/13	108	58.51	3	60.17	57.30	105	24,282	0.43%	大買/鉅額交易
2023/01/12	75	59.65	97	59.84	59.50	-22	24,235	-0.09%
2023/01/11	45	59.11	106	59.39	59.00	-61	24,121	-0.25%	大賣/
2023/01/10	52	58.89	60	59.16	58.80	-8	24,312	-0.03%
2023/01/09	41	59.21	63	59.26	58.70	-22	24,559	-0.09%
2023/01/06	134	58.75	123	59.17	58.50	11	24,854	0.04%	大買/大賣/
2023/01/05	97	59.54	89	60.06	58.70	8	25,296	0.03%
2023/01/04	25	58.81	32	59.15	58.80	-7	25,241	-0.03%
2023/01/03	134	57.85	177	57.32	58.10	-43	25,223	-0.17%	大買/大賣/
2022/12/30	71	56.13	77	56.54	55.70	-6	25,198	-0.02%
2022/12/29	58	55.41	55	55.48	55.70	3	25,355	0.01%
2022/12/28	59	56.27	34	56.64	55.70	25	25,989	0.10%
2022/12/27	35	56.76	46	56.85	57.10	-11	26,174	-0.04%
2022/12/26	80	55.55	94	55.92	55.70	-14	26,380	-0.05%
2022/12/23	86	54.99	76	55.26	55.00	10	26,855	0.04%
2022/12/22	95	55.83	95	56.18	55.40	0	27,133	0.00%
2022/12/21	71	54.68	100	55.04	55.80	-29	27,737	-0.10%
2022/12/20	18	55.32	4	55.40	54.40	14	28,192	0.05%
2022/12/19	38	56.92	13	57.28	56.40	25	28,938	0.09%
2022/12/16	29	57.62	28	57.95	57.20	1	29,573	0.00%
2022/12/15	23	58.28	58	58.82	58.20	-35	30,474	-0.11%
2022/12/14	39	58.28	0	0.00	58.40	39	31,185	0.13%
2022/12/13	17	58.91	25	59.96	58.40	-8	31,538	-0.03%
2022/12/12	41	58.91	16	59.83	58.90	25	31,888	0.08%
2022/12/09	112	59.99	84	60.40	59.40	28	31,984	0.09%	大買/
2022/12/08	110	59.89	137	59.49	59.90	-27	31,994	-0.08%	大買/大賣/
2022/12/07	99	58.44	105	59.12	58.00	-6	32,125	-0.02%	大賣/
2022/12/06	235	60.78	214	61.54	59.90	21	32,225	0.07%	大買/大賣/
2022/12/05	118	60.92	123	60.86	60.40	-5	32,529	-0.02%	大買/大賣/
2022/12/02	231	58.62	259	58.68	59.10	-28	31,931	-0.09%	大買/大賣/
2022/12/01	198	59.42	57	58.89	57.80	141	31,833	0.44%	大買/鉅額交易
2022/11/30	103	56.39	183.1	56.20	57.60	-80.1	31,310	-0.26%	大買/大賣/
2022/11/29	6	51.13	5	51.88	52.40	1	31,608	0.00%
2022/11/28	15	51.58	0	0.00	51.50	15	33,714	0.04%
2022/11/25	9	52.92	0	0.00	52.70	9	34,360	0.03%
2022/11/24	1	53.30	8	53.75	53.40	-7	35,383	-0.02%
2022/11/23	2	53.60	2	52.40	52.40	0	35,608	0.00%
2022/11/22	1	52.90	1	52.80	52.80	0	35,980	0.00%
2022/11/21	41	53.31	23	54.56	52.80	18	37,064	0.05%
2022/11/18	24	53.54	1	53.40	53.40	23	37,282	0.06%
2022/11/17	1	54.70	5	55.02	54.70	-4	38,061	-0.01%
2022/11/16	0	0.00	1	54.60	54.50	-1	38,499	0.00%
2022/11/15	3	54.03	0	0.00	54.30	3	38,967	0.01%
2022/11/14	2	54.15	26	53.77	54.30	-24	39,829	-0.06%
2022/11/11	6	53.57	9	53.24	52.40	-3	40,889	-0.01%
2022/11/10	26	53.11	15	53.47	52.70	11	41,712	0.03%
2022/11/09	4	52.55	31	52.98	53.40	-27	42,307	-0.06%
2022/11/08	30	52.57	25	53.98	51.80	5	43,100	0.01%
2022/11/07	17	53.34	3	53.43	52.50	14	43,801	0.03%
2022/11/04	38	52.59	47	53.45	53.50	-9	44,700	-0.02%
2022/11/03	30	50.90	62	51.62	52.70	-32	44,986	-0.07%
2022/11/02	35	50.31	33	51.05	50.50	2	45,218	0.00%
2022/11/01	1	50.40	3	50.50	50.90	-2	46,009	0.00%
2022/10/31	4	50.35	16	49.83	50.50	-12	46,929	-0.03%
2022/10/28	13	49.00	13	49.24	48.30	0	48,686	0.00%
2022/10/27	2	49.55	2	49.35	50.30	0	49,722	0.00%
2022/10/26	37	49.27	37	48.40	48.40	0	50,392	0.00%
2022/10/25	35	49.32	36	49.64	49.05	-1	51,129	0.00%
2022/10/24	1	50.10	1	50.40	49.65	0	52,478	0.00%
2022/10/21	5	50.38	0	0.00	49.25	5	54,504	0.01%
2022/10/20	52	50.69	18	51.39	51.00	34	55,537	0.06%
2022/10/19	11	52.14	5	53.06	51.70	6	56,959	0.01%
2022/10/18	10	52.21	5	53.00	52.00	5	58,860	0.01%
2022/10/17	18	50.63	23	51.67	52.50	-5	62,994	-0.01%
2022/10/14	11	51.65	27	52.02	51.70	-16	65,525	-0.02%
2022/10/13	7	48.79	12	48.90	49.05	-5	66,365	-0.01%
2022/10/12	51	52.01	50	51.97	53.00	1	66,666	0.00%
2022/10/11	68	52.62	35	51.63	51.60	33	67,341	0.05%
2022/10/07	29	56.02	23	56.42	55.90	6	67,859	0.01%
2022/10/06	1	55.70	24	56.08	56.50	-23	69,128	-0.03%
2022/10/05	36	55.99	19	56.82	55.00	17	70,843	0.02%
2022/10/04	4	55.88	9	56.09	55.90	-5	71,871	-0.01%
2022/10/03	1	53.60	5	54.04	54.30	-4	72,857	-0.01%
2022/09/30	19	51.87	97	52.38	54.80	-78	75,063	-0.10%
2022/09/29	54	53.12	46	53.49	53.30	8	77,665	0.01%
2022/09/28	21	54.34	27	53.64	52.00	-6	81,115	-0.01%
2022/09/27	48	55.45	45	55.87	56.60	3	82,606	0.00%
2022/09/26	90.1	59.37	52	59.02	56.00	38.1	83,725	0.05%
2022/09/23	11	61.67	6	62.18	60.80	5	84,788	0.01%
2022/09/22	82	63.71	80	64.18	62.70	2	85,208	0.00%
2022/09/21	39	63.95	67	63.77	64.50	-28	85,680	-0.03%
2022/09/20	35	62.58	82	62.87	62.80	-47	87,623	-0.05%
2022/09/19	54	61.90	73	62.20	61.30	-19	87,693	-0.02%
2022/09/16	122	61.52	105	61.80	61.20	17	87,845	0.02%	大買/大賣/
2022/09/15	56	62.19	10	61.80	61.30	46	88,657	0.05%
2022/09/14	223	61.57	355	61.51	62.60	-132	89,958	-0.15%	大買/大賣/鉅額交易
2022/09/13	81	63.07	63.1	63.49	62.20	17.9	89,566	0.02%
2022/09/12	217	63.54	259	63.70	63.30	-42	89,038	-0.05%	大買/大賣/
2022/09/08	86	60.86	85	61.21	60.80	1	88,042	0.00%
2022/09/07	229.1	60.22	226	60.50	60.40	3.1	87,776	0.00%	大買/大賣/
2022/09/06	238	62.02	229	62.35	60.10	9	87,085	0.01%	大買/大賣/
2022/09/05	229	63.96	153	64.15	63.40	76	86,076	0.09%	大買/大賣/
2022/09/02	83	64.48	132	64.01	63.90	-49	84,883	-0.06%	大賣/
2022/09/01	61	60.92	26	61.07	60.20	35	82,647	0.04%
2022/08/31	182	61.49	171	60.43	62.30	11	81,807	0.01%	大買/大賣/
2022/08/30	84	59.47	116	59.76	59.10	-32	80,656	-0.04%	大賣/
2022/08/29	179	58.87	137	59.01	58.70	42	80,251	0.05%	大買/大賣/
2022/08/26	64	61.94	60	62.07	61.60	4	79,833	0.01%
2022/08/25	54	60.74	56	60.82	61.00	-2	78,831	0.00%
2022/08/24	59	59.96	54	60.07	59.50	5	78,464	0.01%
2022/08/23	228	60.36	210	60.51	60.20	18	77,650	0.02%	大買/大賣/
2022/08/22	19	62.01	22	61.64	61.00	-3	77,073	0.00%
2022/08/19	121	64.77	114	65.03	63.90	7	76,527	0.01%	大買/大賣/
2022/08/18	92	64.90	45	65.09	64.20	47	75,462	0.06%
2022/08/17	1,125	64.80	1,163	63.87	65.50	-38	74,055	-0.05%	大買/大賣/
2022/08/16	387	63.91	345	64.49	62.50	42	72,978	0.06%	大買/大賣/
2022/08/15	190	61.96	227	62.86	64.50	-37	72,200	-0.05%	大買/大賣/
2022/08/12	812	63.66	768	64.26	63.20	44	71,105	0.06%	大買/大賣/
2022/08/11	478	63.48	509	63.84	63.80	-31	70,103	-0.04%	大買/大賣/
2022/08/10	815	61.64	830	60.67	62.00	-15	69,002	-0.02%	大買/大賣/
2022/08/09	145	59.40	102	60.12	59.70	43	68,156	0.06%	大買/大賣/
2022/08/08	322	59.55	310	59.49	60.40	12	67,502	0.02%	大買/大賣/
2022/08/05	77	60.43	99	59.89	62.00	-22	66,539	-0.03%
2022/08/04	158	60.55	157	60.21	58.30	1	65,593	0.00%	大買/大賣/
2022/08/03	87	64.85	95	65.31	63.30	-8	63,697	-0.01%
2022/08/02	71	64.25	108	64.37	64.30	-37	62,596	-0.06%	大賣/
2022/08/01	43	65.71	33	65.85	65.80	10	61,911	0.02%
2022/07/29	112	65.58	109	66.03	65.10	3	61,030	0.00%	大買/大賣/
2022/07/28	247	66.33	251	66.54	65.40	-4	59,645	-0.01%	大買/大賣/
2022/07/27	113	63.53	128	63.78	64.70	-15	57,530	-0.03%	大買/大賣/
2022/07/26	257	65.80	213	65.73	64.20	44	56,412	0.08%	大買/大賣/
2022/07/25	155	65.47	171	65.62	66.60	-16	55,233	-0.03%	大買/大賣/
2022/07/22	351	67.48	181.1	67.79	64.70	169.9	53,167	0.32%	大買/大賣/鉅額交易
2022/07/21	247	64.30	333	64.31	65.60	-86	48,899	-0.18%	大買/大賣/
2022/07/20	78	60.30	83	60.15	59.70	-5	46,099	-0.01%
2022/07/19	46	59.09	42	58.22	58.10	4	44,897	0.01%
2022/07/18	86	60.10	77	60.04	59.10	9	44,100	0.02%
2022/07/15	49	59.93	51	59.93	58.90	-2	42,995	0.00%
2022/07/14	89	59.31	97	59.68	60.70	-8	42,083	-0.02%
2022/07/13	105	60.56	93	60.74	58.40	12	40,525	0.03%	大買/
2022/07/12	119	59.33	99	59.33	57.60	20	38,521	0.05%	大買/
2022/07/11	15	60.22	19	60.23	60.90	-4	36,860	-0.01%
2022/07/08	76	61.17	68	61.38	60.50	8	35,597	0.02%
2022/07/07	57	59.48	77	59.92	61.70	-20	33,181	-0.06%
2022/07/06	69	59.39	54	59.47	56.90	15	30,092	0.05%
2022/07/05	68	58.62	47	59.01	60.70	21	26,355	0.08%
2022/07/04	61	52.10	81	52.07	55.20	-20	24,146	-0.08%
2022/07/01	85	50.35	53	51.05	50.20	32	22,541	0.14%
2022/06/30	34	49.62	23	50.46	48.90	11	20,532	0.05%
2022/06/29	35	54.42	11.5	54.40	52.00	23.5	19,418	0.12%
2022/06/28	32.5	58.89	33	58.69	57.70	-0.5	17,930	0.00%
2022/06/27	17	57.16	12	57.55	57.80	5	15,291	0.03%
2022/06/24	10	50.80	18	51.27	52.60	-8	14,754	-0.05%
2022/06/23	20	48.55	15	49.04	47.90	5	14,113	0.04%
2022/06/22	193	49.56	230.1	47.74	49.70	-37.1	13,272	-0.28%	大買/大賣/
2022/06/21	27	44.16	26	44.29	46.30	1	11,791	0.01%
2022/06/20	1	42.55	2	42.88	42.10	-1	11,763	-0.01%
2022/06/17	29	44.32	24	44.12	44.00	5	11,742	0.04%
2022/06/16	41	46.00	38	46.08	45.05	3	11,870	0.03%
2022/06/15	15	45.80	25	46.17	45.75	-10	11,921	-0.08%
2022/06/14	18	46.06	8	45.14	46.45	10	12,146	0.08%
2022/06/13	19	45.91	9	45.88	45.60	10	12,401	0.08%
2022/06/10	20	47.53	11	47.36	47.40	9	12,611	0.07%
2022/06/09	15	48.15	5	48.35	48.20	10	12,786	0.08%
2022/06/08	11	48.25	11	48.66	48.05	0	13,083	0.00%
2022/06/07	11	49.27	0	0.00	48.15	11	13,501	0.08%
2022/06/06	10	49.15	10	49.00	49.00	0	13,971	0.00%
2022/06/02	2	50.23	1	50.70	49.25	1	14,489	0.01%
2022/06/01	2	49.85	13	49.80	49.55	-11	14,792	-0.07%
2022/05/31	15	49.33	6	49.43	50.00	9	15,290	0.06%
2022/05/30	5	47.75	6	48.23	48.15	-1	16,732	-0.01%
2022/05/27	1	48.50	9	47.38	47.05	-8	17,646	-0.05%
2022/05/25	3	46.05	3	46.05	46.00	0	18,054	0.00%
2022/05/24	5	46.51	0	0.00	45.95	5	18,678	0.03%
2022/05/23	1	47.50	1	47.85	47.30	0	18,733	0.00%
2022/05/20	3	47.10	4	46.90	47.00	-1	19,058	-0.01%
2022/05/19	7	45.74	5	46.10	46.70	2	19,154	0.01%
2022/05/18	14	47.11	9	47.17	47.20	5	19,316	0.03%
2022/05/17	1	46.80	0	0.00	47.20	1	19,454	0.01%
2022/05/16	11	45.91	12	45.72	45.70	-1	19,732	-0.01%
2022/05/13	0	0.00	2	45.50	45.90	-2	19,998	-0.01%
2022/05/12	2	45.05	11.3	45.06	44.95	-9.3	20,310	-0.05%
2022/05/11	20	46.07	30	45.03	46.15	-10	20,437	-0.05%
2022/05/10	2	46.20	0	0.00	46.45	2	20,644	0.01%
2022/05/09	9	47.37	8	45.74	45.65	1	21,260	0.00%
2022/05/06	6	49.83	5	49.95	49.95	1	21,534	0.00%
2022/05/05	4	50.85	5	50.50	51.00	-1	22,316	0.00%
2022/05/04	0	0.00	1	48.85	49.30	-1	22,796	0.00%
2022/05/03	4	48.01	0	0.00	48.45	4	23,723	0.02%
2022/04/29	12	51.02	11	48.99	47.60	1	24,171	0.00%
2022/04/27	0	0.00	6	47.98	48.60	-6	24,884	-0.02%
2022/04/26	8	49.63	4	49.41	49.80	4	25,059	0.02%
2022/04/25	2.1	49.05	0	0.00	48.75	2.1	25,311	0.01%
2022/04/22	4	51.35	3	51.03	51.10	1	25,912	0.00%
2022/04/21	3	52.30	5	51.60	53.00	-2	26,781	-0.01%
2022/04/19	6	54.08	5	53.40	53.20	1	28,103	0.00%
2022/04/18	6	53.92	12	53.43	53.20	-6	29,264	-0.02%
2022/04/15	10	54.55	4	54.38	54.20	6	29,725	0.02%
2022/04/14	4	56.35	1	57.50	56.10	3	30,518	0.01%
2022/04/13	2	56.25	7	56.04	56.60	-5	31,079	-0.02%
2022/04/12	1	54.10	1	55.50	54.00	0	31,573	0.00%
2022/04/11	9	55.52	5	54.96	54.00	4	32,647	0.01%
2022/04/08	2	56.20	4	56.63	56.70	-2	33,380	-0.01%
2022/04/07	3	57.47	12	58.23	55.70	-9	33,765	-0.03%
2022/04/01	3	58.43	1	59.00	60.00	2	35,009	0.01%
2022/03/31	7	59.73	1	60.90	59.20	6	35,554	0.02%
2022/03/30	14	60.70	3	60.60	60.30	11	37,297	0.03%
2022/03/29	16	59.86	1	59.60	59.80	15	38,605	0.04%
2022/03/28	1	58.10	6	58.87	59.70	-5	40,366	-0.01%
2022/03/25	9	59.41	3	61.23	59.30	6	41,209	0.01%
2022/03/24	1	61.50	3	60.13	61.80	-2	42,122	0.00%
2022/03/23	5	60.06	4	60.40	59.70	1	42,768	0.00%
2022/03/22	1	58.80	2	59.30	59.30	-1	43,683	0.00%
2022/03/21	1	59.20	3	60.83	58.50	-2	44,434	0.00%
2022/03/18	2	58.75	3	58.20	58.50	-1	44,939	0.00%
2022/03/17	2	58.25	5	58.30	58.60	-3	45,225	-0.01%
2022/03/16	5	56.00	7	56.49	56.20	-2	45,677	0.00%
2022/03/15	7	56.04	0	0.00	55.60	7	46,642	0.02%
2022/03/14	6	58.13	4	57.70	57.70	2	47,603	0.00%
2022/03/11	4	57.65	5	57.26	57.80	-1	49,421	0.00%
2022/03/10	9	58.03	9	58.81	58.10	0	50,458	0.00%
2022/03/09	21	56.57	17	56.32	56.10	4	52,280	0.01%
2022/03/08	7	58.56	5	58.10	56.80	2	53,122	0.00%
2022/03/07	5	60.84	5	61.78	60.10	0	53,870	0.00%
2022/03/04	16	65.24	11	65.03	64.30	5	54,730	0.01%
2022/03/03	13	68.28	13	67.97	65.40	0	55,378	0.00%
2022/03/02	12	63.51	15	64.44	66.90	-3	55,289	-0.01%
2022/03/01	1	59.80	4	59.50	60.90	-3	56,108	-0.01%
2022/02/25	3	58.70	5	59.52	57.90	-2	56,859	0.00%
2022/02/24	6	59.82	12	58.82	57.70	-6	58,297	-0.01%
2022/02/23	1	62.10	1	62.30	62.10	0	58,653	0.00%
2022/02/22	4	62.83	7	62.86	61.50	-3	61,135	0.00%
2022/02/21	2	64.70	0	0.00	64.40	2	62,116	0.00%
2022/02/18	1	64.50	1	65.80	65.80	0	64,354	0.00%
2022/02/17	15	65.30	17	65.09	65.20	-2	66,364	0.00%
2022/02/16	22	64.61	24	64.91	64.40	-2	69,945	0.00%
2022/02/15	10	64.60	11	64.98	63.00	-1	72,472	0.00%
2022/02/14	5	64.60	13	64.87	63.90	-8	72,684	-0.01%
2022/02/11	224	67.76	227	67.80	68.30	-3	72,541	0.00%	大買/大賣/
2022/02/10	198	67.78	193	68.07	67.70	5	72,614	0.01%	大買/大賣/
2022/02/09	67	68.32	62	68.75	67.90	5	72,466	0.01%
2022/02/08	18	66.12	18	66.46	66.90	0	71,804	0.00%
2022/02/07	128	61.69	127	62.68	67.00	1	71,431	0.00%	大買/大賣/
2022/01/26	190	63.51	198	63.81	63.80	-8	70,997	-0.01%	大買/大賣/
2022/01/25	164	64.83	146	63.36	62.60	18	70,780	0.03%	大買/大賣/
2022/01/24	19	68.12	24	68.71	67.00	-5	70,115	-0.01%
2022/01/21	15	69.43	7	70.49	69.10	8	69,798	0.01%
2022/01/20	18	68.93	18	69.51	69.20	0	69,315	0.00%
2022/01/19	185	70.23	185	69.57	69.90	0	69,702	0.00%	大買/大賣/
2022/01/18	98	70.63	96	70.99	70.50	2	70,003	0.00%
2022/01/17	59	70.17	61	71.57	70.60	-2	72,127	0.00%
2022/01/14	27	68.61	23	68.76	69.00	4	75,490	0.01%
2022/01/13	18	70.46	19	71.56	71.00	-1	76,728	0.00%
2022/01/12	62	72.66	68	72.31	72.00	-6	76,617	-0.01%
2022/01/11	84	77.14	87	74.04	72.30	-3	76,497	0.00%
2022/01/10	238	78.73	240	78.86	79.60	-2	75,611	0.00%	大買/大賣/
2022/01/07	20	80.46	17	81.12	78.00	3	75,101	0.00%
2022/01/06	98	81.62	107	81.73	82.00	-9	74,186	-0.01%	大賣/
2022/01/05	8	82.44	2	82.20	81.60	6	73,565	0.01%
2022/01/04	145	86.00	138	85.51	84.60	7	72,904	0.01%	大買/大賣/
2022/01/03	67	84.84	69	86.33	86.00	-2	71,769	0.00%
2021/12/30	48	84.40	36	84.76	84.80	12	70,921	0.02%
2021/12/29	70	83.98	70	83.67	85.80	0	70,467	0.00%
2021/12/28	6	85.92	6	83.53	83.00	0	69,792	0.00%
2021/12/27	60	86.63	61	87.09	85.60	-1	69,030	0.00%
2021/12/24	33	87.81	31.2	87.81	86.40	1.8	68,493	0.00%
2021/12/23	142	86.70	155	85.88	87.10	-13	66,633	-0.02%	大買/大賣/
2021/12/22	288	85.45	288	86.66	83.80	0	65,222	0.00%	大買/大賣/
2021/12/21	16	83.49	6	84.00	83.00	10	63,397	0.02%
2021/12/20	91.3	84.94	88	81.69	84.90	3.3	62,609	0.01%
2021/12/17	35	81.85	33	80.46	80.80	2	61,374	0.00%
2021/12/16	27	82.40	17	82.25	83.30	10	60,439	0.02%
2021/12/15	299	78.22	302	77.30	80.10	-3	59,346	-0.01%	大買/大賣/
2021/12/14	71	77.11	65	77.74	75.70	6	58,582	0.01%
2021/12/13	45	80.58	46	81.41	80.10	-1	57,890	0.00%
2021/12/10	95	80.43	94	81.53	80.70	1	57,413	0.00%
2021/12/09	282	82.36	290.2	82.97	81.30	-8.2	56,784	-0.01%	大買/大賣/
2021/12/08	10	83.94	14	83.26	81.30	-4	55,622	-0.01%
2021/12/07	47	85.98	45	85.74	84.00	2	54,330	0.00%
2021/12/06	20	84.99	11	85.35	86.10	9	52,273	0.02%
2021/12/03	14.2	84.76	21	85.64	85.20	-6.8	50,932	-0.01%
2021/12/02	44	81.91	43	83.09	80.20	1	48,676	0.00%
2021/12/01	21	77.97	26	79.32	83.40	-5	47,284	-0.01%
2021/11/30	15	80.13	12	80.64	77.50	3	45,911	0.01%
2021/11/29	68	74.26	73	74.98	78.00	-5	44,541	-0.01%
2021/11/26	26	78.56	11	77.41	77.80	15	43,241	0.03%
2021/11/25	37	83.39	27	82.11	81.00	10	41,666	0.02%
2021/11/24	15.1	79.33	16	79.79	79.40	-0.9	39,840	0.00%
2021/11/23	19.2	79.74	12.2	79.08	78.40	7	38,800	0.02%
2021/11/22	7	88.07	7	87.90	86.70	0	36,977	0.00%
2021/11/19	39	87.92	36	87.99	87.60	3	35,950	0.01%
2021/11/18	73	86.35	67	86.04	86.10	6	33,342	0.02%
2021/11/17	12	84.00	21	85.87	87.50	-9	31,980	-0.03%
2021/11/16	15	86.56	4	87.05	82.10	11	29,613	0.04%
2021/11/15	53	93.94	33	93.75	90.90	20	27,416	0.07%
2021/11/12	18.2	87.02	14	88.70	90.90	4.2	23,622	0.02%
2021/11/11	6	83.58	3	82.70	82.70	3	20,738	0.01%
2021/11/09	1.2	82.70	4	82.00	81.50	-2.8	19,998	-0.01%
2021/11/08	0	0.00	2	74.50	77.00	-2	19,674	-0.01%
2021/11/05	1	65.30	3	70.00	70.00	-2	19,478	-0.01%
2021/11/04	3	68.80	1	67.00	67.00	2	19,373	0.01%
2021/11/03	4	66.83	7	65.00	71.20	-3	19,313	-0.02%
2021/11/02	2	69.30	8	69.79	68.20	-6	18,997	-0.03%
2021/11/01	0	0.00	5	72.10	72.10	-5	18,681	-0.03%
2021/10/29	1	62.60	12	59.78	65.60	-11	18,466	-0.06%
2021/10/28	1	58.60	4	59.35	59.70	-3	18,452	-0.02%
2021/10/27	17	59.89	2	58.95	60.00	15	18,184	0.08%
2021/10/26	5	53.96	10	55.88	58.30	-5	17,528	-0.03%
2021/10/25	32	52.91	34	52.54	53.00	-2	16,933	-0.01%
2021/10/22	38	51.46	39	52.46	52.50	-1	14,480	-0.01%
2021/10/21	8	47.03	12	47.45	48.25	-4	10,349	-0.04%
2021/10/20	0	0.00	24	42.64	43.90	-24	8,083	-0.30%
2021/10/19	6	37.75	2	40.55	39.95	4	7,487	0.05%
2021/10/18	1	36.20	2	37.18	38.40	-1	6,797	-0.01%
2021/10/12	0	0.00	2	34.13	34.35	-2	6,507	-0.03%
2021/10/06	1	34.65	0	0.00	34.95	1	6,606	0.02%
2021/10/05	1	34.55	0	0.00	35.00	1	6,642	0.02%
2021/10/04	1	35.20	0	0.00	33.95	1	6,662	0.02%
2021/10/01	1	35.50	0	0.00	34.90	1	6,716	0.01%
2021/09/29	0	0.00	2	37.30	36.65	-2	6,833	-0.03%
2021/09/28	2	38.20	0	0.00	38.35	2	6,804	0.03%
2021/09/27	0	0.00	1	39.40	37.85	-1	6,787	-0.01%
2021/09/22	4	36.00	4	36.15	36.15	0	6,928	0.00%
2021/09/17	2	37.65	2	37.40	37.40	0	7,059	0.00%
2021/09/16	0	0.00	5	37.91	38.40	-5	6,981	-0.07%
2021/09/15	0	0.00	0	36.55	36.15	0	6,894	0.00%
2021/09/14	2	37.20	2	37.75	36.90	0	6,957	0.00%
2021/09/13	6	37.12	3	36.93	37.85	3	6,938	0.04%
2021/09/10	1	34.85	1	34.80	34.85	0	6,933	0.00%
2021/09/09	0	0.00	1	34.80	34.60	-1	7,102	-0.01%
2021/09/08	1	34.95	10	34.75	34.40	-9	7,245	-0.12%
2021/09/03	10	35.90	0	0.00	36.00	10	8,170	0.12%
2021/09/02	2	36.00	0	0.00	35.55	2	8,282	0.02%
2021/08/18	3	35.37	0	0.00	36.10	3	9,247	0.03%
2021/08/17	1	36.70	1	35.65	35.35	0	9,273	0.00%
2021/08/13	0	0.00	1	37.90	37.00	-1	9,400	-0.01%
2021/08/12	1	38.00	0	0.00	37.70	1	9,542	0.01%
2021/08/11	0	0.00	5	38.60	37.80	-5	9,679	-0.05%
2021/08/04	2	41.50	6	41.38	41.55	-4	10,568	-0.04%
2021/08/03	6	41.09	2	41.15	41.45	4	10,726	0.04%
2021/08/02	0	0.00	5	39.80	39.95	-5	10,541	-0.05%
2021/07/30	5	39.08	5	39.12	39.25	0	10,549	0.00%
2021/07/26	0	0.00	4	38.10	38.00	-4	11,536	-0.03%
2021/07/16	4	37.50	0	0.00	37.60	4	14,660	0.03%
2021/07/15	0	0.00	4	37.85	38.05	-4	15,033	-0.03%
2021/07/14	4	37.20	4	37.75	36.60	0	15,345	0.00%
2021/07/13	5	37.09	1	38.10	37.40	4	16,141	0.02%
2021/07/08	3	38.30	2	38.43	37.95	1	17,835	0.01%
2021/07/07	2	38.93	2	38.70	38.15	0	18,004	0.00%
2021/07/06	3	39.23	1	38.50	38.30	2	18,135	0.01%
2021/07/05	0	0.00	1	40.10	39.75	-1	18,084	-0.01%
2021/06/30	2	39.48	0	0.00	39.30	2	18,294	0.01%
2021/06/29	0	0.00	6	39.95	39.20	-6	18,468	-0.03%
2021/06/25	0	0.00	1	41.20	40.50	-1	18,401	-0.01%
2021/06/24	1	41.15	1	40.75	40.85	0	18,544	0.00%
2021/06/23	5	40.65	0	40.00	40.80	5	18,455	0.03%
2021/06/22	0	0.00	2	40.30	39.50	-2	18,352	-0.01%
2021/06/21	2	40.70	0	0.00	40.35	2	18,246	0.01%
2021/06/18	0	0.00	3	41.00	39.95	-3	18,080	-0.02%
2021/06/17	0	0.00	4	40.34	40.60	-4	17,986	-0.02%
2021/06/16	0	0.00	1	41.25	40.10	-1	17,926	-0.01%
2021/06/15	3	41.32	1	40.80	41.95	2	17,718	0.01%
2021/06/11	7	39.30	2	39.10	40.00	5	17,336	0.03%
2021/06/10	5	36.95	7	37.74	38.15	-2	17,007	-0.01%
2021/06/09	7	37.35	6	37.92	37.20	1	16,904	0.01%
2021/06/07	0	0.00	6	36.12	35.85	-6	16,735	-0.04%
2021/06/04	2	36.90	0	0.00	36.65	2	16,664	0.01%
2021/06/03	2	37.05	2	36.43	37.25	0	16,671	0.00%
2021/06/02	3	36.95	6	36.64	36.40	-3	16,689	-0.02%
2021/06/01	3	37.40	2	38.00	37.25	1	16,592	0.01%
2021/05/31	1	36.80	0	0.00	37.05	1	16,440	0.01%
2021/05/28	0	0.00	1	37.00	36.40	-1	16,429	-0.01%
2021/05/27	1	35.90	0	0.00	36.20	1	16,365	0.01%
2021/05/26	3	35.77	4	35.41	35.75	-1	16,338	-0.01%
2021/05/24	1	35.45	0	0.00	35.25	1	16,189	0.01%
2021/05/21	10	34.89	5	34.83	34.65	5	16,131	0.03%
2021/05/20	1	34.50	3	34.52	33.70	-2	16,144	-0.01%
2021/05/19	7	33.84	15	34.28	34.25	-8	15,972	-0.05%
2021/05/18	5	33.65	0	0.00	34.25	5	15,837	0.03%
2021/05/17	0	0.00	1	32.25	32.10	-1	15,722	-0.01%
2021/05/14	11	35.00	0	0.00	34.50	11	15,490	0.07%
2021/05/13	4	36.23	3	37.20	35.05	1	15,242	0.01%
2021/05/12	6	36.78	2	36.25	36.25	4	14,940	0.03%
2021/05/11	2	39.30	27	38.50	38.00	-25	14,462	-0.17%
2021/05/10	1	40.55	5	40.97	40.55	-4	14,152	-0.03%
2021/05/07	7	40.44	4	40.26	40.50	3	14,117	0.02%
2021/05/06	2	39.78	1	40.20	39.65	1	13,953	0.01%
2021/05/05	3	40.75	0	0.00	39.45	3	13,762	0.02%
2021/05/04	5	41.25	15	40.52	40.60	-10	13,491	-0.07%
2021/05/03	18	43.07	11	43.14	42.15	7	12,947	0.05%
2021/04/29	2	43.20	0	0.00	41.60	2	12,558	0.02%
2021/04/28	6	43.81	11	44.53	43.10	-5	12,112	-0.04%
2021/04/27	0	0.00	30	43.02	43.15	-30	11,739	-0.26%
2021/04/26	32	45.20	1	44.70	44.70	31	11,342	0.27%
2021/04/23	40	40.85	40	40.65	41.80	0	10,462	0.00%
2021/04/22	2	40.20	3	40.20	38.00	-1	9,884	-0.01%
2021/04/21	7	40.54	21	40.92	40.60	-14	9,433	-0.15%
2021/04/20	2	38.95	33	38.97	39.95	-31	9,050	-0.34%
2021/04/19	51	40.96	24	40.54	40.10	27	8,710	0.31%
2021/04/16	21	38.63	23	39.13	39.45	-2	7,903	-0.03%
2021/04/15	35	33.90	25	35.59	35.90	10	7,040	0.14%
2021/04/14	10	32.40	10	32.95	32.65	0	6,352	0.00%
2021/04/13	6	33.85	6	33.48	33.10	0	6,203	0.00%
2021/04/12	10	32.85	7	32.68	32.80	3	5,987	0.05%
2021/04/07	1	32.05	8	32.18	31.45	-7	5,728	-0.12%
2021/04/01	0	0.00	2	31.10	31.20	-2	5,507	-0.04%
2021/03/31	2	30.70	0	0.00	30.85	2	5,291	0.04%
2021/03/30	1	29.50	1	29.70	29.70	0	5,047	0.00%
2021/03/29	0	0.00	4	29.50	29.70	-4	5,032	-0.08%
2021/03/25	0	28.90	0	0.00	28.90	0	4,959	0.00%
2021/03/24	0	0.00	4	29.10	29.05	-4	5,108	-0.08%
2021/03/22	0	0.00	300	29.13	29.20	-300	5,117	-5.86%	大賣/鉅額交易
2021/03/19	301	28.96	0	0.00	29.10	301	5,107	5.89%	大買/鉅額交易
2021/03/18	10	28.50	0	0.00	28.55	10	5,078	0.20%
2021/03/17	20	28.55	0	0.00	28.50	20	5,164	0.39%
2021/03/15	20	28.65	0	0.00	28.70	20	5,431	0.37%
2021/03/12	20	29.05	4	29.10	28.75	16	5,570	0.29%
2021/03/09	0	0.00	1	27.95	28.05	-1	5,996	-0.02%
2021/03/08	12	28.03	0	0.00	28.10	12	6,033	0.20%
2021/03/05	20	28.60	0	0.00	28.55	20	6,024	0.33%
2021/03/04	3	29.15	6	28.83	28.80	-3	6,133	-0.05%
2021/03/03	3	29.15	0	0.00	29.30	3	6,148	0.05%
2021/03/02	0	0.00	2	29.05	28.60	-2	6,130	-0.03%
2021/02/26	1	29.00	0	0.00	29.00	1	6,252	0.02%
2021/02/24	0	0.00	3	28.80	28.75	-3	6,335	-0.05%
2021/02/23	0	29.30	0	0.00	29.05	0	6,537	0.00%
2021/02/22	5	29.10	2	29.40	29.35	3	6,546	0.05%
2021/02/19	1	28.35	0	0.00	28.30	1	6,546	0.02%
2021/02/05	0	0.00	20	28.25	28.00	-20	6,498	-0.31%
2021/01/26	2	27.90	0	0.00	28.00	2	6,491	0.03%
2021/01/22	4	27.85	0	0.00	27.85	4	6,458	0.06%
2021/01/21	3	28.05	0	0.00	28.00	3	6,408	0.05%
2021/01/19	0	0.00	1	29.20	29.15	-1	6,314	-0.02%
2021/01/18	10	29.25	0	0.00	29.40	10	6,285	0.16%
2021/01/14	0	0.00	3	30.25	30.10	-3	6,205	-0.05%
2021/01/13	0	0.00	3	29.50	29.75	-3	6,175	-0.05%
2021/01/11	0	0.00	1	30.10	30.10	-1	6,098	-0.02%
2021/01/06	8	30.25	0	0.00	30.00	8	5,955	0.13%
2021/01/05	3	30.75	0	0.00	30.85	3	5,853	0.05%
2020/12/28	0	0.00	4	31.00	31.20	-4	5,705	-0.07%
2020/12/23	4	30.00	5	30.25	30.30	-1	5,603	-0.02%
2020/12/22	0	0.00	4	31.00	30.05	-4	5,630	-0.07%
2020/12/21	8	30.75	0	0.00	30.70	8	5,620	0.14%
2020/12/18	5	31.96	6	31.83	31.35	-1	5,590	-0.02%
2020/12/14	0	0.00	5	31.35	31.45	-5	5,418	-0.09%
2020/12/11	4	31.00	0	0.00	30.90	4	5,397	0.07%
2020/12/10	4	31.50	0	0.00	31.60	4	5,361	0.07%
2020/12/09	0	0.00	4	32.25	32.45	-4	5,222	-0.08%
2020/12/07	3	31.85	3	31.55	31.70	0	5,005	0.00%
2020/12/04	3	31.30	0	0.00	31.30	3	4,944	0.06%
2020/12/03	25	32.19	6	32.67	32.05	19	4,829	0.39%
2020/12/02	1	31.35	1	31.40	31.50	0	4,736	0.00%
2020/11/30	0	0.00	11	31.18	31.30	-11	4,715	-0.23%
2020/11/27	3	30.98	4	31.25	31.00	-1	4,718	-0.02%
2020/11/26	0	0.00	4	31.00	30.95	-4	4,708	-0.08%
2020/11/25	1	30.60	0	0.00	30.60	1	4,826	0.02%
2020/11/24	1	30.00	3	30.18	30.10	-2	4,702	-0.04%
2020/11/23	2	30.45	0	0.00	30.25	2	4,833	0.04%
2020/11/20	7	30.18	20	30.42	30.45	-13	4,811	-0.27%
2020/11/19	2	29.50	4	29.60	29.50	-2	4,603	-0.04%
2020/11/18	3	29.45	13	29.31	29.40	-10	4,566	-0.22%
2020/11/17	0	0.00	3	28.45	28.55	-3	4,468	-0.07%
2020/11/16	2	28.65	0	0.00	28.55	2	4,604	0.04%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/11	0	0.00	4	29.00	29.15	-4	4,650	-0.09%
2020/11/10	3	29.05	0	0.00	29.30	3	4,643	0.06%
2020/11/09	3	28.87	2	28.55	28.60	1	4,601	0.02%
2020/11/05	1	28.90	0	0.00	28.95	1	4,625	0.02%
2020/10/30	0	0.00	2	28.55	28.70	-2	4,970	-0.04%
2020/10/29	0	0.00	0.4	29.05	28.80	-0.4	5,076	-0.01%
2020/10/28	4	29.00	0	0.00	29.00	4	5,093	0.08%
2020/10/27	2	29.30	8	29.35	29.25	-6	5,119	-0.12%
2020/10/07	0	0.00	4	29.75	29.50	-4	6,051	-0.07%
2020/10/06	2	29.05	2	29.10	29.00	0	6,028	0.00%
2020/09/29	0	0.00	1	28.70	28.60	-1	6,436	-0.02%
2020/09/28	1	28.55	0	0.00	28.45	1	6,627	0.02%
2020/09/25	8	28.35	0	0.00	28.35	8	6,782	0.12%
2020/09/18	0	0.00	1	30.30	30.10	-1	7,613	-0.01%
2020/09/16	8	30.50	0	0.00	30.50	8	7,675	0.10%
2020/09/15	0	0.00	12	30.97	30.70	-12	7,687	-0.16%
2020/09/11	14	30.39	0	0.00	30.25	14	8,004	0.17%
2020/09/10	10	30.63	0	0.00	30.55	10	8,207	0.12%
2020/09/09	0	0.00	16	31.00	31.00	-16	8,241	-0.19%
2020/09/08	17	30.48	0	0.00	30.45	17	8,310	0.20%
2020/09/07	13	31.07	19	31.46	31.00	-6	8,379	-0.07%
2020/09/04	9	30.50	3	29.60	30.60	6	8,293	0.07%
2020/09/03	1	30.55	0	0.00	30.55	1	8,287	0.01%
2020/09/02	0	0.00	8	31.00	30.80	-8	8,260	-0.10%
2020/09/01	0	0.00	16	30.50	30.45	-16	8,207	-0.19%
2020/08/31	20	30.37	48	30.70	30.10	-28	8,182	-0.34%
2020/08/28	9	29.54	0	0.00	30.00	9	8,058	0.11%
2020/08/27	12	29.93	11	30.35	29.80	1	8,063	0.01%
2020/08/26	4	29.00	24	29.92	30.05	-20	7,941	-0.25%
2020/08/25	8	28.98	8	29.50	28.95	0	7,929	0.00%
2020/08/21	4	28.80	2	28.30	28.80	2	8,070	0.02%
2020/08/20	14	28.43	0	0.00	28.10	14	8,171	0.17%
2020/08/19	4	29.50	3	29.75	29.40	1	8,176	0.01%
2020/08/18	3	30.25	0	0.00	29.75	3	8,281	0.04%
2020/08/17	0	0.00	4	30.05	30.20	-4	8,289	-0.05%
2020/08/13	4	29.50	0	0.00	29.45	4	8,271	0.05%
2020/08/12	10	29.91	0	0.00	29.75	10	8,262	0.12%
2020/08/10	14	30.31	0	0.00	30.45	14	8,272	0.17%
2020/08/07	12	30.15	0	0.00	30.10	12	8,296	0.14%
2020/08/06	0	0.00	32	31.25	31.05	-32	8,239	-0.39%
2020/08/04	14	30.61	22.6	30.63	30.35	-8.6	8,116	-0.11%
2020/08/03	1	29.95	2	30.00	29.85	-1	8,021	-0.01%
2020/07/30	0	0.00	8	30.00	29.90	-8	8,131	-0.10%
2020/07/29	4	29.00	0	0.00	29.50	4	8,105	0.05%
2020/07/28	15	29.46	0	0.00	28.95	15	8,104	0.19%
2020/07/27	8	30.73	0	0.00	30.05	8	8,020	0.10%
2020/07/24	11	30.90	12	31.51	30.75	-1	7,968	-0.01%
2020/07/23	12	30.93	46	31.05	30.90	-34	7,898	-0.43%
2020/07/21	3	31.20	0	0.00	31.20	3	7,864	0.04%
2020/07/20	0	0.00	17	31.51	31.50	-17	7,808	-0.22%
2020/07/17	5	30.59	0	0.00	31.00	5	7,761	0.06%
2020/07/16	3	31.00	0	0.00	31.15	3	7,761	0.04%
2020/07/15	4	30.95	1	30.70	30.70	3	7,708	0.04%
2020/07/14	14	31.14	1	31.00	31.00	13	7,806	0.17%
2020/07/13	3	31.85	0	0.00	31.80	3	7,782	0.04%
2020/07/10	13	31.95	2	31.90	31.30	11	7,843	0.14%
2020/07/09	12	32.90	0	0.00	32.90	12	7,741	0.16%
2020/07/08	1	33.50	4	33.50	33.45	-3	7,696	-0.04%
2020/07/07	4	32.95	7	33.97	32.95	-3	7,652	-0.04%
2020/07/06	0	0.00	4	33.50	33.10	-4	7,565	-0.05%
2020/07/03	7	32.39	4	33.00	32.40	3	7,551	0.04%
2020/07/02	9	32.52	41	32.62	32.50	-32	7,536	-0.42%
2020/07/01	15	32.52	31	32.67	32.35	-16	7,466	-0.21%
2020/06/30	12	31.49	43	31.98	33.15	-31	7,086	-0.44%
2020/06/29	0	0.00	0	30.45	30.15	0	6,816	0.00%
2020/06/24	11	30.50	11	30.96	30.50	0	6,829	0.00%
2020/06/23	16	30.58	3	31.00	30.60	13	6,858	0.19%
2020/06/22	3	30.50	3	30.60	30.50	0	6,869	0.00%
2020/06/19	15	30.86	13	30.96	30.30	2	6,947	0.03%
2020/06/18	1	30.75	8	31.00	30.80	-7	6,746	-0.10%
2020/06/17	0	0.00	27	31.05	30.75	-27	6,739	-0.40%
2020/06/15	30	29.77	24	30.15	29.70	6	7,172	0.08%
2020/06/12	2	29.00	0	0.00	29.15	2	7,177	0.03%
2020/06/11	4	30.20	4	30.00	29.85	0	7,204	0.00%
2020/06/10	4	30.00	0	0.00	30.05	4	7,285	0.05%
2020/06/09	3	30.20	0	0.00	30.15	3	7,462	0.04%
2020/06/08	1	30.45	22	30.60	30.45	-21	7,598	-0.28%
2020/06/05	4	30.00	1	30.30	30.15	3	7,587	0.04%
2020/06/04	6	30.20	6	30.40	30.20	0	7,633	0.00%
2020/06/02	7	29.98	0	0.00	30.00	7	7,759	0.09%
2020/05/29	0	30.50	16	30.25	30.50	-16	7,867	-0.20%
2020/05/28	22	29.95	0	0.00	29.60	22	8,077	0.27%
2020/05/27	10	30.60	11	30.93	30.70	-1	8,086	-0.01%
2020/05/26	1	30.05	4	30.10	30.00	-3	8,123	-0.04%
2020/05/21	0	0.00	10	28.85	28.80	-10	8,024	-0.12%
2020/05/20	4	28.85	0	0.00	28.70	4	8,128	0.05%
2020/05/18	0	0.00	2	27.95	27.95	-2	8,078	-0.02%
2020/05/15	1	28.65	0	0.00	28.30	1	8,076	0.01%
2020/05/14	9	28.69	0	0.00	28.20	9	8,040	0.11%
2020/05/12	4	29.00	0	0.00	29.10	4	7,979	0.05%
2020/05/11	4	28.70	0	0.00	28.90	4	7,968	0.05%
2020/05/08	4	29.00	0	0.00	28.90	4	7,937	0.05%
2020/05/07	8	29.05	2	28.83	29.10	6	7,925	0.08%
2020/05/06	5	29.61	7	29.94	29.70	-2	7,842	-0.03%
2020/05/05	1	29.85	1	29.75	29.40	0	7,803	0.00%
2020/05/04	5	29.35	1	29.25	29.25	4	7,814	0.05%
2020/04/30	2	30.15	69	30.19	30.00	-67	7,805	-0.86%
2020/04/29	1	29.80	2	30.05	29.85	-1	7,858	-0.01%
2020/04/28	11	30.31	20	30.10	29.95	-9	7,869	-0.11%
2020/04/27	2	29.40	2	29.70	30.00	0	7,955	0.00%
2020/04/24	2	29.00	1	29.25	29.15	1	7,894	0.01%
2020/04/23	10	28.91	3	29.00	28.80	7	7,896	0.09%
2020/04/22	2	28.70	0	0.00	28.60	2	7,870	0.03%
2020/04/21	6	29.28	132	29.78	28.80	-126	7,852	-1.60%	大賣/鉅額交易
2020/04/20	0	0.00	15	30.05	30.05	-15	7,769	-0.19%
2020/04/17	12	30.15	0	0.00	30.05	12	7,769	0.15%
2020/04/16	9	31.23	0	0.00	31.20	9	7,613	0.12%
2020/04/15	55	31.48	35	31.64	31.20	20	7,598	0.26%
2020/04/14	10	30.50	5	30.70	30.60	5	7,525	0.07%
2020/04/13	7	30.67	10	30.55	30.60	-3	7,578	-0.04%
2020/04/10	9	29.97	3	29.70	30.40	6	7,528	0.08%
2020/04/09	9	30.24	6	29.90	29.70	3	7,544	0.04%
2020/04/08	1	29.25	4	29.83	30.35	-3	7,478	-0.04%
2020/04/07	3	28.97	0	0.00	29.25	3	7,348	0.04%
2020/04/01	0	0.00	5	28.64	28.90	-5	7,353	-0.07%
2020/03/31	2	28.73	0	0.00	28.40	2	7,422	0.03%
2020/03/30	2	27.85	1	27.90	28.30	1	7,425	0.01%
2020/03/27	1	29.20	8	29.24	27.95	-7	7,509	-0.09%
2020/03/26	2	28.63	0	0.00	28.85	2	7,909	0.03%
2020/03/25	0	0.00	8	29.12	28.90	-8	8,151	-0.10%
2020/03/24	6	28.63	5	28.70	28.40	1	8,194	0.01%
2020/03/23	1	27.50	2	27.20	27.70	-1	8,536	-0.01%
2020/03/20	2	30.40	1	30.10	29.45	1	8,940	0.01%
2020/03/19	8	27.30	6	26.64	28.40	2	9,253	0.02%
2020/03/18	3	28.00	15	27.76	26.95	-12	8,872	-0.14%
2020/03/17	6	26.68	9	25.67	26.95	-3	9,000	-0.03%
2020/03/16	12	28.70	3	29.23	27.00	9	8,874	0.10%
2020/03/13	7	29.00	0	0.00	29.75	7	8,709	0.08%
2020/03/12	13	32.38	1	33.05	32.10	12	8,506	0.14%
2020/03/11	6	34.98	0	0.00	34.85	6	8,348	0.07%
2020/03/10	8	35.28	4	35.20	35.80	4	8,328	0.05%
2020/03/09	16	36.48	2	36.45	35.60	14	8,248	0.17%
2020/03/06	2	37.00	0	0.00	37.55	2	8,123	0.02%
2020/03/05	2	37.00	2	38.00	36.90	0	8,060	0.00%
2020/03/04	5	37.45	0	0.00	37.65	5	7,951	0.06%
2020/03/03	3	36.80	3	38.15	37.45	0	7,867	0.00%
2020/02/27	5	35.69	1	35.70	35.00	4	7,547	0.05%
2020/02/26	0	0.00	8	36.50	36.50	-8	7,373	-0.11%
2020/02/25	0	0.00	3	34.55	34.90	-3	7,202	-0.04%
2020/02/21	1	36.15	1	35.90	35.45	0	7,171	0.00%
2020/02/19	10	34.75	0	0.00	34.70	10	7,049	0.14%
2020/02/18	32	34.78	0	0.00	34.75	32	7,057	0.45%
2020/02/17	5	34.50	0	0.00	34.60	5	7,086	0.07%
2020/02/14	0	0.00	7	34.43	34.40	-7	7,082	-0.10%
2020/02/13	0	0.00	6	34.50	34.15	-6	7,087	-0.08%
2020/02/12	3	34.25	8	34.23	34.15	-5	7,121	-0.07%
2020/02/11	0	0.00	10	33.85	34.00	-10	7,123	-0.14%
2020/02/10	1	33.30	0	0.00	33.05	1	7,237	0.01%
2020/02/07	14	33.52	0	0.00	33.35	14	7,243	0.19%
2020/02/06	0	0.00	4	34.05	34.20	-4	7,237	-0.06%
2020/02/05	2	33.50	0	0.00	33.60	2	7,244	0.03%
2020/02/04	7	33.36	0	0.00	33.50	7	7,220	0.10%
2020/02/03	4	32.75	4	32.40	33.00	0	7,249	0.00%
2020/01/31	8	34.50	0	0.00	34.25	8	7,189	0.11%
2020/01/30	28	34.71	0	0.00	34.20	28	7,193	0.39%
2020/01/20	2	37.75	5	37.73	37.55	-3	7,143	-0.04%
2020/01/17	3	37.95	4	38.00	37.80	-1	7,229	-0.01%
2020/01/15	1	37.50	4	38.00	37.35	-3	7,445	-0.04%
2020/01/14	7	37.50	0	0.00	37.80	7	7,433	0.09%
2020/01/13	0	0.00	6	37.50	37.50	-6	7,430	-0.08%
2020/01/10	2	36.85	0	0.00	36.65	2	7,450	0.03%
2020/01/09	4	36.60	0	0.00	36.95	4	7,461	0.05%
2020/01/08	2	36.80	20	36.20	36.15	-18	7,466	-0.24%
2020/01/07	16	38.09	0	0.00	37.00	16	7,476	0.21%
2020/01/06	0	0.00	4	38.50	38.20	-4	7,443	-0.05%
2020/01/03	4	38.00	0	0.00	38.15	4	7,509	0.05%
2020/01/02	5	38.38	1	38.65	38.35	4	7,550	0.05%
2019/12/30	4	38.35	1	38.40	38.35	3	7,685	0.04%
2019/12/27	1	38.70	2	39.00	38.50	-1	7,650	-0.01%
2019/12/26	11	38.46	9	38.43	38.40	2	7,510	0.03%
2019/12/25	1	38.90	3	38.97	38.90	-2	7,446	-0.03%
2019/12/24	33	39.08	0	0.00	38.75	33	7,452	0.44%
2019/12/23	46	39.83	21	39.64	39.20	25	7,343	0.34%
2019/12/20	36	39.19	10	38.80	39.00	26	6,899	0.38%
2019/12/19	65	38.48	0	0.00	38.50	65	6,622	0.98%
2019/12/18	12	38.26	9	39.22	38.10	3	6,490	0.05%
2019/12/17	8	38.31	86	38.52	38.00	-78	6,134	-1.27%
2019/12/16	90	36.89	31	37.80	39.10	59	5,802	1.02%
2019/12/13	8	35.94	4	36.30	35.55	4	5,577	0.07%
2019/12/12	1	36.65	16	36.55	36.40	-15	5,540	-0.27%
2019/12/11	0	0.00	30	35.80	35.70	-30	5,287	-0.57%
2019/12/10	0	0.00	1	35.45	35.45	-1	5,328	-0.02%
2019/12/09	4	35.00	0	0.00	35.10	4	5,418	0.07%
2019/12/06	0	0.00	4	36.00	35.50	-4	5,434	-0.07%
2019/12/05	0	0.00	4	35.85	35.85	-4	5,489	-0.07%
2019/12/03	0	0.00	5	35.15	35.45	-5	5,542	-0.09%
2019/12/02	2	35.00	0	0.00	35.40	2	5,569	0.04%
2019/11/29	4	35.05	0	0.00	35.05	4	5,542	0.07%
2019/11/28	2	35.50	0	0.00	35.35	2	5,538	0.04%
2019/11/27	4	36.15	12	35.88	35.90	-8	5,556	-0.14%
2019/11/25	0	0.00	6	35.15	35.00	-6	5,473	-0.11%
2019/11/19	30	35.10	0	0.00	35.10	30	5,512	0.54%
2019/11/14	0	0.00	7	34.76	34.35	-7	5,518	-0.13%
2019/11/12	0	0.00	2	34.90	35.05	-2	5,576	-0.04%
2019/11/11	3	34.95	8	34.70	34.65	-5	5,626	-0.09%
2019/11/08	20	35.70	0	0.00	35.75	20	5,640	0.35%
2019/11/07	12	35.92	0	0.00	36.10	12	5,692	0.21%
2019/11/06	14	37.22	0	0.00	36.90	14	5,686	0.25%
2019/10/31	8	36.90	0	0.00	36.80	8	6,132	0.13%
2019/10/30	5	37.51	2	38.00	37.50	3	6,142	0.05%
2019/10/29	12	37.83	0	0.00	37.50	12	6,135	0.20%
2019/10/28	4	38.00	2	39.05	37.90	2	6,209	0.03%
2019/10/25	5	38.88	0	0.00	38.75	5	6,201	0.08%
2019/10/24	0	0.00	2	39.00	39.25	-2	6,162	-0.03%
2019/10/23	0	0.00	1	38.85	38.50	-1	6,182	-0.02%
2019/10/21	0	0.00	2	38.00	38.10	-2	6,093	-0.03%
2019/10/18	0	0.00	5	38.05	37.90	-5	6,115	-0.08%
2019/10/17	4	38.05	0	0.00	38.10	4	6,146	0.07%
2019/10/08	0	0.00	2	38.00	38.25	-2	6,479	-0.03%
2019/10/07	0	0.00	9	37.83	37.50	-9	6,469	-0.14%
2019/10/04	0	0.00	4	37.25	36.85	-4	6,431	-0.06%
2019/10/01	2	36.00	4	35.85	36.15	-2	6,792	-0.03%
2019/09/27	7	36.01	6	36.02	35.50	1	6,765	0.01%
2019/09/26	4	36.80	0	0.00	36.70	4	6,700	0.06%
2019/09/25	2	37.00	0	0.00	36.65	2	6,722	0.03%
2019/09/24	7	37.91	0	0.00	37.60	7	6,712	0.10%
2019/09/20	0	0.00	2	38.00	37.70	-2	6,702	-0.03%
2019/09/19	3	37.67	0	0.00	37.50	3	6,640	0.05%
2019/09/18	5	39.09	11	38.70	38.55	-6	6,601	-0.09%
2019/09/16	0	0.00	4	36.80	37.10	-4	6,305	-0.06%
2019/09/11	0	0.00	6	36.50	37.25	-6	6,393	-0.09%
2019/09/10	8	36.00	14	36.36	35.85	-6	6,314	-0.10%
2019/09/09	4	36.80	3	37.02	36.75	1	6,308	0.02%
2019/09/06	0	0.00	4	36.00	36.20	-4	6,293	-0.06%
2019/09/04	0	0.00	4	35.00	35.25	-4	6,445	-0.06%
2019/09/03	4	34.75	14	34.89	34.75	-10	6,550	-0.15%
2019/09/02	2	34.45	0	0.00	34.90	2	6,591	0.03%
2019/08/30	1	35.25	5	34.95	34.75	-4	6,617	-0.06%
2019/08/28	0	0.00	4	34.75	34.75	-4	6,702	-0.06%
2019/08/27	1	34.80	2	34.75	34.40	-1	6,781	-0.01%
2019/08/26	2	33.50	0	0.00	33.85	2	6,789	0.03%
2019/08/23	1	34.35	5	34.02	34.10	-4	6,811	-0.06%
2019/08/19	0	0.00	1	34.05	33.95	-1	6,963	-0.01%
2019/08/15	0	0.00	10	33.50	33.70	-10	7,001	-0.14%
2019/08/14	2	33.30	5	33.40	33.25	-3	7,095	-0.04%
2019/08/13	10	32.54	10	32.50	32.65	0	7,071	0.00%
2019/08/12	2	32.80	0	0.00	33.25	2	7,124	0.03%
2019/08/08	10	32.80	0	0.00	32.85	10	7,143	0.14%
2019/08/07	7	33.02	37	32.83	33.00	-30	7,184	-0.42%
2019/08/06	1	35.90	34	35.25	35.85	-33	7,017	-0.47%
2019/08/02	13	36.95	5	36.70	36.80	8	7,279	0.11%
2019/08/01	10	38.16	10	38.40	37.95	0	7,349	0.00%
2019/07/30	6	39.50	0	0.00	38.75	6	7,993	0.08%
2019/07/26	2	40.15	0	0.00	40.25	2	8,005	0.02%
2019/07/25	11	40.00	7	40.21	40.25	4	8,165	0.05%
2019/07/24	12	39.62	0	0.00	39.35	12	8,097	0.15%
2019/07/23	5	39.60	0	0.00	39.50	5	8,160	0.06%
2019/07/19	8	39.45	3	39.50	39.15	5	8,258	0.06%
2019/07/18	10	40.23	2	41.00	39.55	8	8,268	0.10%
2019/07/17	10	40.40	7	40.39	40.55	3	8,135	0.04%
2019/07/16	0	0.00	2	39.50	39.40	-2	8,035	-0.02%
2019/07/15	0	0.00	2	39.00	38.95	-2	8,111	-0.02%
2019/07/12	2	38.95	0	0.00	38.90	2	8,342	0.02%
2019/07/11	1	38.95	6	39.23	39.20	-5	8,562	-0.06%
2019/07/10	0	0.00	2	39.00	38.65	-2	8,614	-0.02%
2019/07/09	1	38.80	0	0.00	38.65	1	8,828	0.01%
2019/07/08	3	39.72	4	39.60	39.00	-1	9,049	-0.01%
2019/07/05	0	0.00	5	37.47	37.50	-5	9,086	-0.06%
2019/07/03	2	37.00	0	0.00	37.00	2	10,571	0.02%
2019/07/02	1	37.30	0	0.00	37.35	1	10,901	0.01%
2019/06/28	0	0.00	24	36.56	36.55	-24	11,361	-0.21%
2019/06/25	4	37.21	3	37.63	36.75	1	11,834	0.01%
2019/06/21	0	0.00	10	37.35	37.20	-10	12,065	-0.08%
2019/06/20	0	0.00	5	37.50	37.10	-5	12,189	-0.04%
2019/06/19	0	0.00	4	37.00	37.05	-4	12,635	-0.03%
2019/06/18	4	36.10	0	0.00	36.10	4	12,760	0.03%
2019/06/17	4	36.50	1	36.85	36.50	3	13,098	0.02%
2019/06/14	0	0.00	12	37.13	36.90	-12	13,916	-0.09%
2019/06/13	30	37.24	25	37.09	36.80	5	14,624	0.03%
2019/06/12	5	36.15	0	0.00	36.25	5	14,754	0.03%
2019/06/11	17	35.88	20	35.94	36.00	-3	14,900	-0.02%
2019/06/06	5	35.25	5	34.85	34.95	0	14,843	0.00%
2019/06/05	9	35.53	1	35.60	34.85	8	14,952	0.05%
2019/06/04	0	0.00	4	35.20	35.15	-4	14,982	-0.03%
2019/06/03	5	35.14	0	0.00	35.10	5	15,244	0.03%
2019/05/31	14	36.39	17	36.47	36.10	-3	15,195	-0.02%
2019/05/28	1	36.10	0	0.00	36.05	1	15,485	0.01%
2019/05/27	0	0.00	5	36.38	35.80	-5	15,658	-0.03%
2019/05/24	5	36.20	4.1	36.11	36.15	0.9	16,081	0.01%
2019/05/23	3	35.43	3	35.45	35.65	0	16,183	0.00%
2019/05/22	4	36.10	0	0.00	36.10	4	16,253	0.02%
2019/05/21	4	36.56	10	36.25	36.65	-6	16,356	-0.04%
2019/05/20	5	34.65	5	34.91	34.55	0	16,304	0.00%
2019/05/17	5	34.79	10	34.45	34.55	-5	16,364	-0.03%
2019/05/16	1	36.05	0	0.00	35.50	1	16,401	0.01%
2019/05/15	0	0.00	2	36.55	36.70	-2	16,463	-0.01%
2019/05/14	2	35.65	2	34.38	35.65	0	16,506	0.00%
2019/05/13	2	35.60	11	35.67	35.40	-9	16,473	-0.05%
2019/05/10	10	36.80	4	36.09	36.45	6	16,462	0.04%
2019/05/09	4	37.30	4	38.05	37.20	0	16,372	0.00%
2019/05/08	11	37.74	13	37.83	37.50	-2	16,549	-0.01%
2019/05/07	16	39.30	5	39.77	39.20	11	16,842	0.07%
2019/05/06	2	41.70	7	41.65	41.50	-5	16,539	-0.03%
2019/05/03	5	42.88	0	0.00	42.90	5	16,507	0.03%
2019/05/02	9	42.97	8	42.93	43.05	1	16,608	0.01%
2019/04/30	0	41.80	1	41.25	41.80	-1	16,598	-0.01%
2019/04/29	10	41.41	1	41.55	41.20	9	16,873	0.05%
2019/04/25	0	0.00	1	42.20	42.00	-1	17,209	-0.01%
2019/04/24	0	0.00	1	42.80	42.45	-1	17,234	-0.01%
2019/04/23	2	42.63	0	0.00	42.60	2	17,276	0.01%
2019/04/22	6	43.18	2	43.05	43.15	4	17,522	0.02%
2019/04/18	3	42.67	1	42.60	42.15	2	17,796	0.01%
2019/04/17	20	45.50	25	44.92	44.30	-5	17,877	-0.03%
2019/04/16	0	0.00	3	44.02	44.50	-3	17,684	-0.02%
2019/04/15	3	43.73	3	43.97	43.90	0	17,630	0.00%
2019/04/12	24	43.97	23	43.78	43.75	1	17,456	0.01%
2019/04/11	3	43.82	8	43.02	43.00	-5	17,228	-0.03%
2019/04/10	5	44.90	17	44.42	44.25	-12	16,912	-0.07%
2019/04/09	5	41.85	4	42.00	42.00	1	15,995	0.01%
2019/04/08	7	41.79	0	0.00	40.90	7	15,740	0.04%
2019/04/03	1	40.60	2	40.50	40.45	-1	15,536	-0.01%
2019/04/02	3	41.27	3	40.90	40.80	0	15,407	0.00%
2019/04/01	2	40.35	1	40.05	40.15	1	15,066	0.01%
2019/03/29	1	40.10	0	0.00	39.95	1	14,931	0.01%
2019/03/28	0	39.60	3	39.62	39.55	-3	14,844	-0.02%
2019/03/27	5	39.91	1	39.95	39.85	4	14,968	0.03%
2019/03/26	0	0.00	3	39.25	39.20	-3	14,863	-0.02%
2019/03/25	6	39.15	0	0.00	38.85	6	14,975	0.04%
2019/03/22	10	40.55	20	41.85	40.60	-10	14,881	-0.07%
2019/03/21	2	40.10	0	0.00	40.10	2	14,527	0.01%
2019/03/20	5.1	40.40	8	40.83	40.35	-2.9	14,483	-0.02%
2019/03/19	40	41.94	18	40.66	39.55	22	14,288	0.15%
2019/03/18	15	39.65	63	40.93	41.15	-48	13,620	-0.35%
2019/03/15	5	37.30	0	0.00	37.45	5	13,140	0.04%
2019/03/14	1	36.75	48.3	36.73	36.80	-47.3	12,936	-0.37%
2019/03/12	1	36.30	0	0.00	36.00	1	13,193	0.01%
2019/03/07	48.3	35.66	0	0.00	35.60	48.3	14,841	0.33%
2019/03/06	0	0.00	1	37.30	37.25	-1	15,111	-0.01%
2019/02/27	0	0.00	2	36.70	36.80	-2	15,395	-0.01%
2019/02/26	2	37.45	10	37.62	37.45	-8	15,447	-0.05%
2019/02/25	11	38.49	2	37.60	38.00	9	15,655	0.06%
2019/02/22	12	36.73	2	37.30	37.10	10	15,441	0.06%
2019/02/20	2	37.20	17	37.14	37.00	-15	15,698	-0.10%
2019/02/19	7	36.81	0	0.00	36.55	7	15,945	0.04%
2019/02/18	0	0.00	2	35.90	35.90	-2	16,167	-0.01%
2019/02/15	1	35.35	7	35.50	35.35	-6	16,495	-0.04%
2019/02/14	4	36.70	2	36.80	36.50	2	17,457	0.01%
2019/02/13	1	36.25	0	0.00	36.20	1	17,620	0.01%
2019/02/12	3	37.48	1	37.25	37.10	2	17,598	0.01%
2019/02/11	15	36.75	0	0.00	36.80	15	17,833	0.08%
2019/01/30	9	37.26	3	36.65	36.55	6	17,875	0.03%
2019/01/29	3	37.15	1	37.40	37.00	2	17,804	0.01%
2019/01/28	7	36.13	6	37.35	37.95	1	17,508	0.01%
2019/01/23	1	34.55	2	34.55	34.50	-1	17,032	-0.01%
2019/01/22	2	33.90	8	34.28	34.00	-6	16,931	-0.04%
2019/01/21	5	34.15	0	0.00	34.10	5	16,789	0.03%
2019/01/18	4	33.05	0	0.00	32.95	4	16,517	0.02%
2019/01/17	3	33.08	3	32.78	32.85	0	16,516	0.00%
2019/01/11	0	0.00	1	33.60	33.60	-1	15,993	-0.01%
2019/01/10	17	34.81	0	0.00	34.60	17	15,728	0.11%
2019/01/09	34	36.48	0	0.00	35.35	34	15,538	0.22%
2019/01/04	7	36.19	0	0.00	36.50	7	15,269	0.05%
2018/12/28	1	35.25	1	35.35	35.35	0	15,655	0.00%
2018/12/26	1	37.45	0	0.00	36.20	1	15,523	0.01%
2018/12/22	0	0.00	1	35.95	36.00	-1	15,442	-0.01%
2018/12/21	12	35.90	0	0.00	36.30	12	15,495	0.08%
2018/12/20	11	35.79	28	36.54	35.90	-17	15,428	-0.11%
2018/12/17	8	38.96	3	37.75	37.75	5	15,081	0.03%
2018/12/14	1	38.90	0	0.00	38.65	1	14,964	0.01%
2018/12/13	1	38.75	0	0.00	38.90	1	14,878	0.01%
2018/12/12	10	39.60	0	0.00	39.45	10	14,731	0.07%
2018/12/11	2	39.68	0	0.00	39.15	2	14,594	0.01%
2018/12/07	20	43.64	10	43.75	42.80	10	14,188	0.07%
2018/12/06	12	42.62	24	43.20	42.55	-12	14,100	-0.09%
2018/12/05	1	46.50	2	46.00	46.45	-1	13,891	-0.01%
2018/12/04	1	47.35	2	46.33	46.35	-1	13,879	-0.01%
2018/12/03	11	46.33	0	0.00	47.25	11	13,881	0.08%
2018/11/30	20	49.02	3	46.67	45.55	17	13,493	0.13%
2018/11/29	3	49.22	60	48.62	47.00	-57	12,082	-0.47%
2018/11/28	1	45.30	3	45.00	45.30	-2	11,511	-0.02%
2018/11/23	6	42.02	15	42.30	41.90	-9	10,973	-0.08%
2018/11/22	28	43.90	0	0.00	42.60	28	10,822	0.26%
2018/11/16	10	42.10	0	0.00	43.00	10	9,654	0.10%
2018/11/15	10	43.45	10	43.20	42.90	0	9,436	0.00%
2018/11/14	2	44.33	1	44.70	43.00	1	9,140	0.01%
2018/11/13	2	44.18	10	43.99	44.55	-8	8,732	-0.09%
2018/11/12	11	39.83	14	40.64	42.35	-3	7,639	-0.04%
2018/11/08	2	38.95	1	39.75	39.10	1	7,418	0.01%
2018/11/07	7	36.64	6	34.80	37.15	1	7,128	0.01%
2018/11/05	0	0.00	10	35.10	34.85	-10	7,288	-0.14%
2018/11/02	0	0.00	2	35.15	35.70	-2	7,240	-0.03%
2018/11/01	0	0.00	8	34.49	34.90	-8	7,135	-0.11%
2018/10/31	0	0.00	13	33.34	33.60	-13	7,146	-0.18%
2018/10/30	0	0.00	13	33.15	32.70	-13	7,060	-0.18%
2018/10/29	2	31.20	0	0.00	31.70	2	6,981	0.03%
2018/10/26	4	31.75	0	0.00	31.15	4	6,938	0.06%
2018/10/25	8	32.13	0	0.00	31.70	8	6,878	0.12%
2018/10/24	1	34.60	4	34.60	33.40	-3	6,787	-0.04%
2018/10/23	5	33.75	0	0.00	33.00	5	6,567	0.08%
2018/10/22	0	0.00	19	33.23	33.80	-19	6,553	-0.29%
2018/10/17	0	0.00	1	32.50	31.10	-1	6,306	-0.02%
2018/10/12	0	0.00	5	30.80	31.10	-5	6,113	-0.08%
2018/10/11	11	30.89	0	0.00	30.40	11	6,168	0.18%
2018/10/09	2	34.28	5	33.92	33.75	-3	5,982	-0.05%
2018/10/08	6	36.23	4	35.20	35.50	2	5,802	0.03%
2018/10/05	4	37.36	2	37.85	38.40	2	5,547	0.04%
2018/10/04	1	39.10	0	0.00	39.05	1	5,427	0.02%
2018/10/03	3	39.17	0	0.00	38.90	3	5,353	0.06%
2018/10/02	2	39.50	0	0.00	39.50	2	5,297	0.04%
2018/10/01	8	39.90	0	0.00	39.90	8	5,281	0.15%
2018/09/28	4	41.18	0	0.00	40.60	4	5,253	0.08%
2018/09/27	6	42.20	0	0.00	42.20	6	5,235	0.11%
2018/09/26	10	43.73	23	43.19	43.05	-13	5,288	-0.25%
2018/09/25	0	0.00	5	40.40	40.35	-5	5,267	-0.09%
2018/09/21	0	0.00	5	40.50	39.90	-5	5,244	-0.10%
2018/09/20	1	40.20	0	0.00	39.40	1	5,200	0.02%
2018/09/17	12	39.23	0	0.00	39.30	12	5,159	0.23%
2018/09/14	2	39.80	6	39.95	40.10	-4	5,128	-0.08%
2018/09/13	1	39.30	0	0.00	39.30	1	5,096	0.02%
2018/09/11	0	0.00	2	39.03	38.80	-2	5,147	-0.04%
2018/09/10	8	37.73	0	0.00	37.20	8	5,086	0.16%
2018/09/07	7	40.29	0	0.00	39.90	7	5,012	0.14%
2018/09/04	2	43.50	0	0.00	44.35	2	4,910	0.04%
2018/08/31	1	43.55	0	0.00	44.60	1	4,955	0.02%
2018/08/30	10	44.18	0	0.00	44.10	10	4,956	0.20%
2018/08/29	0	0.00	1	45.15	44.65	-1	5,025	-0.02%
2018/08/28	0	0.00	5	44.39	44.40	-5	5,106	-0.10%
2018/08/27	0	0.00	2	43.95	44.10	-2	5,144	-0.04%
2018/08/24	11	43.56	1	43.65	43.55	10	5,162	0.19%
2018/08/22	10	45.05	4	44.76	44.35	6	5,244	0.11%
2018/08/16	1	43.15	0	0.00	43.55	1	5,097	0.02%
2018/08/15	4	43.34	5	44.35	42.85	-1	5,021	-0.02%
2018/08/14	0	0.00	1	45.30	46.15	-1	4,878	-0.02%
2018/08/13	7	46.56	5	47.32	47.05	2	4,842	0.04%
2018/08/10	17.1	47.54	4	48.48	47.05	13.1	4,764	0.27%
2018/08/08	4	52.00	0	0.00	52.60	4	4,743	0.08%
2018/08/07	4	51.80	0	0.00	52.40	4	4,823	0.08%
2018/07/27	5	53.90	3	53.40	54.80	2	5,066	0.04%
2018/07/26	0	0.00	5	53.56	53.20	-5	5,053	-0.10%
2018/07/23	6	53.60	3	54.30	53.40	3	5,553	0.05%
2018/07/19	2	54.80	0	0.00	53.70	2	5,615	0.04%
2018/07/18	3	54.77	1	53.50	55.00	2	5,598	0.04%
2018/07/16	0	0.00	8	52.50	52.80	-8	5,456	-0.15%
2018/07/13	0	0.00	10	51.80	52.80	-10	5,476	-0.18%
2018/07/11	0	0.00	1	51.50	51.10	-1	5,609	-0.02%
2018/07/10	0	0.00	2	51.50	51.20	-2	5,642	-0.04%
2018/07/09	1	51.90	0	0.00	51.90	1	5,687	0.02%
2018/07/06	10	51.40	0	0.00	51.70	10	5,681	0.18%
2018/07/04	10	51.50	0	0.00	50.60	10	5,784	0.17%
2018/07/03	9	53.32	29	53.53	52.80	-20	5,779	-0.35%
2018/07/02	0	0.00	1	57.40	56.60	-1	5,676	-0.02%
2018/06/21	3	56.53	0	0.00	56.50	3	6,885	0.04%
2018/06/20	5	57.64	0	0.00	56.90	5	6,973	0.07%
2018/06/19	4	59.00	4	60.00	59.00	0	7,225	0.00%
2018/06/14	0	0.00	4	60.45	59.50	-4	7,359	-0.05%
2018/06/12	4	59.20	2	59.40	59.20	2	7,402	0.03%
2018/06/11	0	0.00	1	60.20	59.60	-1	7,387	-0.01%
2018/06/08	1	60.20	2	60.60	60.20	-1	7,373	-0.01%
2018/06/07	4	60.03	0	0.00	59.70	4	7,417	0.05%
2018/06/06	0	0.00	1	60.40	60.60	-1	7,372	-0.01%
2018/06/05	0	0.00	1	60.10	59.90	-1	7,306	-0.01%
2018/06/04	5	59.10	0	0.00	59.20	5	7,203	0.07%
2018/05/31	0	0.00	1	59.20	58.60	-1	7,188	-0.01%
2018/05/30	1	58.00	0	0.00	58.50	1	7,156	0.01%
2018/05/29	0	0.00	3	58.47	58.30	-3	7,114	-0.04%
2018/05/28	3	58.97	0	0.00	58.60	3	7,133	0.04%
2018/05/25	0	0.00	5	58.10	58.20	-5	7,156	-0.07%
2018/05/24	0	0.00	4	59.10	59.10	-4	7,129	-0.06%
2018/05/23	0	0.00	1	57.20	57.20	-1	7,063	-0.01%
2018/05/18	1	58.50	0	0.00	58.30	1	7,084	0.01%
2018/05/17	1	59.50	2	60.65	59.50	-1	7,133	-0.01%
2018/05/16	0	0.00	1	58.79	58.40	-1	6,987	-0.01%
2018/05/15	2	58.10	1	58.70	57.80	1	7,014	0.01%
2018/05/09	1	57.30	1	56.70	56.40	0	7,127	0.00%
2018/05/08	0	0.00	1	59.10	57.50	-1	7,379	-0.01%
2018/05/07	3	56.93	0	0.00	56.70	3	7,288	0.04%
2018/05/02	2	59.15	0	0.00	58.40	2	7,308	0.03%
2018/04/30	0	0.00	23	59.44	60.50	-23	7,271	-0.32%
2018/04/27	10	55.00	0	0.00	55.00	10	7,150	0.14%
2018/04/26	11	57.64	0	0.00	57.40	11	7,033	0.16%
2018/04/25	0	0.00	1	60.90	60.70	-1	6,981	-0.01%
2018/04/24	2	60.25	0	0.00	60.00	2	7,009	0.03%
2018/04/20	0	0.00	1	61.90	62.50	-1	7,074	-0.01%
2018/04/19	5	61.58	0	0.00	61.50	5	7,065	0.07%
2018/04/18	1	62.30	0	0.00	61.80	1	7,038	0.01%
2018/04/17	2	61.90	1	61.40	61.80	1	7,018	0.01%
2018/04/16	0	63.00	0	0.00	62.10	0	6,974	0.00%
2018/04/13	6	63.17	0	0.00	63.00	6	6,967	0.09%
2018/04/12	3	63.40	0	0.00	63.60	3	7,059	0.04%
2018/04/11	2	63.60	1	64.10	63.70	1	7,116	0.01%
2018/04/10	2	64.50	2	65.25	64.50	0	7,222	0.00%
2018/04/09	2	68.40	1	68.10	66.50	1	7,178	0.01%
2018/04/03	2	67.60	2	67.05	67.60	0	7,098	0.00%
2018/04/02	9	68.01	8	68.81	67.30	1	7,089	0.01%
2018/03/31	0	0.00	4	68.25	68.10	-4	6,997	-0.06%
2018/03/29	5	66.70	5	67.00	66.30	0	6,865	0.00%
2018/03/28	8	66.75	7	66.37	66.20	1	6,917	0.01%
2018/03/27	20	67.03	44	66.17	67.00	-24	7,085	-0.34%
2018/03/23	10	63.90	10	63.80	63.90	0	6,718	0.00%
2018/03/22	21	66.18	21	67.55	66.00	0	6,790	0.00%
2018/03/21	1	65.10	1	64.70	67.60	0	6,851	0.00%
2018/03/19	0	0.00	21	62.80	62.40	-21	6,891	-0.30%
2018/03/14	1	62.20	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	2	63.30	63.00	-2	6,827	-0.03%
2018/03/12	0	0.00	5	61.80	62.00	-5	6,802	-0.07%
2018/03/09	2	61.00	0	0.00	61.10	2	6,828	0.03%
2018/03/07	2	60.00	0	0.00	60.50	2	6,847	0.03%
2018/03/06	10	60.70	0	0.00	60.50	10	6,860	0.15%
2018/02/27	6	61.80	0	0.00	61.00	6	6,895	0.09%
2018/02/22	10	62.10	0	0.00	62.00	10	7,022	0.14%
2018/02/21	3	62.37	0	0.00	63.00	3	7,023	0.04%
2018/02/12	4	59.90	0	0.00	59.90	4	6,981	0.06%
2018/02/09	8	58.60	3	59.57	60.00	5	7,002	0.07%
2018/02/08	14	62.56	0	0.00	62.10	14	6,923	0.20%
2018/02/07	4	63.35	1	64.50	63.50	3	6,972	0.04%
2018/02/06	6	62.95	0	0.00	62.30	6	6,922	0.09%
2018/02/05	1	68.30	0	0.00	68.60	1	6,841	0.01%
2018/01/29	11	70.90	1	70.50	70.20	10	6,547	0.15%
2018/01/23	1	69.90	0	0.00	69.50	1	6,482	0.02%
2018/01/19	5	71.80	0	0.00	71.10	5	6,489	0.08%
2018/01/16	2	72.00	1	72.00	72.60	1	6,478	0.02%
2018/01/12	1	70.80	0	0.00	71.30	1	6,496	0.02%
2018/01/10	0	0.00	2	71.90	70.80	-2	6,671	-0.03%
2018/01/09	2	72.60	0	0.00	72.30	2	6,799	0.03%
2018/01/08	1	72.60	0	0.00	72.00	1	6,845	0.01%
2018/01/05	0	0.00	2	75.50	75.20	-2	6,877	-0.03%
2018/01/04	2	76.10	1	76.70	75.60	1	6,877	0.01%
2018/01/03	7	74.33	0	0.00	74.20	7	6,916	0.10%