宏達電 (2498)-台新-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
42.85
漲跌
▲0.20
漲幅
+0.47%
成交量
3,023張
產業
上市通信網路類股
1090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－台新-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

台新-新莊券商分點個股進出
台新-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
2024/05/03	1	43.15	0	0.00	42.85	1	4,605	0.02%
2024/05/02	1	42.80	0	0.00	42.65	1	4,628	0.02%
2024/04/30	0	0.00	1	43.40	42.65	-1	4,710	-0.02%
2024/04/29	0	0.00	3	43.30	43.40	-3	4,755	-0.06%
2024/04/25	0	41.60	0	0.00	41.70	0	4,837	0.00%
2024/04/24	0	0.00	10	42.53	42.40	-10	4,880	-0.20%
2024/04/23	2	42.18	0	0.00	42.15	2	4,994	0.04%
2024/04/22	4	42.33	5	42.58	41.45	-1	5,075	-0.02%
2024/04/19	1	41.15	1	41.65	41.45	0	5,086	0.00%
2024/04/18	3	43.30	0	0.00	43.25	3	5,124	0.06%
2024/04/16	3.4	43.24	0	0.00	42.90	3.4	5,669	0.06%
2024/04/12	3	46.08	0	0.00	46.05	3	7,381	0.04%
2024/04/10	0.1	46.55	0	0.00	46.40	0.1	7,393	0.00%
2024/04/09	1	46.40	3	46.65	46.65	-2	7,483	-0.03%
2024/04/08	0	0.00	1	47.30	47.45	-1	7,516	-0.01%
2024/04/03	1	46.90	0	0.00	47.20	1	7,548	0.01%
2024/03/28	0	0.00	1	48.00	47.65	-1	8,335	-0.01%
2024/03/26	0	0.00	3	47.85	47.85	-3	8,590	-0.03%
2024/03/25	2	48.80	2	48.53	48.00	0	8,579	0.00%
2024/03/22	0	0.00	1	47.14	47.45	-1	8,472	-0.01%
2024/03/19	1	45.55	1	45.60	45.65	0	9,139	0.00%
2024/03/18	0	0.00	8	45.49	45.80	-8	9,152	-0.09%
2024/03/14	0.5	45.80	0	0.00	45.50	0.5	9,179	0.01%
2024/03/13	6	46.27	2	45.95	45.90	4	9,195	0.04%
2024/03/12	0	0.00	5	46.54	47.25	-5	9,209	-0.05%
2024/03/11	2	46.13	0	0.00	46.20	2	9,198	0.02%
2024/03/08	13.3	46.20	15	46.42	45.90	-1.7	9,224	-0.02%
2024/03/07	16	47.12	13	47.37	47.00	3	9,146	0.03%
2024/03/06	16	47.14	37	47.73	47.10	-21	9,092	-0.23%
2024/03/05	2	49.03	2	49.85	48.90	0	8,969	0.00%
2024/03/04	30	49.75	0	0.00	49.20	30	8,958	0.33%
2024/03/01	1	49.20	10	48.83	48.95	-9	8,982	-0.10%
2024/02/29	1	48.80	0	0.00	48.75	1	8,985	0.01%
2024/02/27	3	49.05	2	49.79	48.60	1	9,009	0.01%
2024/02/23	3	48.85	12	49.01	48.50	-9	8,971	-0.10%
2024/02/22	1	49.40	0	0.00	49.00	1	8,973	0.01%
2024/02/19	2	50.35	2	50.10	50.00	0	9,162	0.00%
2024/02/16	0	0.00	5	50.08	50.00	-5	9,254	-0.05%
2024/02/15	1	49.35	1	48.60	49.35	0	9,323	0.00%
2024/02/02	1	50.90	1	51.00	50.00	0	9,286	0.00%
2024/02/01	1.1	50.27	1	49.85	50.70	0.1	9,271	0.00%
2024/01/30	5	49.55	3	49.93	49.50	2	9,409	0.02%
2024/01/25	5	51.18	0	0.00	50.50	5	9,699	0.05%
2024/01/24	3	52.00	0	0.00	51.40	3	9,681	0.03%
2024/01/23	1	52.40	2	51.65	51.70	-1	9,628	-0.01%
2024/01/22	1	51.10	0	0.00	51.50	1	9,589	0.01%
2024/01/19	0	0.00	1	50.40	50.30	-1	9,606	-0.01%
2024/01/18	1	49.50	0	0.00	50.40	1	9,580	0.01%
2024/01/17	0	0.00	2	49.58	49.15	-2	9,534	-0.02%
2024/01/16	0.4	50.55	0	0.00	50.30	0.4	9,430	0.00%
2024/01/12	3	51.50	0	0.00	51.60	3	9,351	0.03%
2024/01/11	16	52.40	15	52.73	52.10	1	9,297	0.01%
2024/01/10	13	52.68	15	52.57	52.20	-2	9,242	-0.02%
2024/01/09	47	55.08	46	54.68	54.70	1	8,994	0.01%
2024/01/08	9	53.60	4	52.93	52.90	5	7,866	0.06%
2024/01/05	0	0.00	3	48.98	48.90	-3	7,192	-0.04%
2024/01/04	3	48.90	1	49.10	48.65	2	7,219	0.03%
2024/01/03	5	49.39	2	49.60	49.40	3	7,236	0.04%
2024/01/02	6	50.97	0	0.00	50.70	6	7,178	0.08%
2023/12/29	4.2	51.31	0	0.00	51.30	4.2	7,236	0.06%
2023/12/28	2	51.50	21	52.08	51.60	-19	7,246	-0.26%
2023/12/27	4	52.25	9	53.08	52.10	-5	7,194	-0.07%
2023/12/26	11	52.22	11	51.63	51.50	0	7,015	0.00%
2023/12/25	33	53.02	5	53.18	52.00	28	6,901	0.41%
2023/12/22	1	50.30	10	51.24	51.20	-9	6,432	-0.14%
2023/12/21	0	0.00	1	48.90	49.15	-1	6,176	-0.02%
2023/12/20	2	49.00	0	0.00	49.55	2	6,172	0.03%
2023/12/19	2	48.45	1	48.80	48.65	1	6,148	0.02%
2023/12/18	12	49.43	7	49.93	49.25	5	6,148	0.08%
2023/12/15	5	50.44	2	50.60	50.80	3	6,065	0.05%
2023/12/14	2	51.95	17	49.99	52.00	-15	5,873	-0.26%
2023/12/13	0	48.35	2	48.35	48.30	-2	5,425	-0.04%
2023/12/12	3	48.32	0	0.00	48.30	3	5,435	0.06%
2023/12/11	2	49.08	0	0.00	48.70	2	5,466	0.04%
2023/12/07	3	48.87	0	49.80	48.40	3	5,460	0.05%
2023/12/06	2.1	48.86	0	0.00	48.90	2.1	5,428	0.04%
2023/12/05	4	49.32	0	0.00	49.20	4	5,435	0.07%
2023/12/04	5	49.60	2	50.00	49.75	3	5,473	0.05%
2023/12/01	1	49.50	0	0.00	49.45	1	5,453	0.02%
2023/11/29	1	50.00	1	50.10	49.65	0	5,370	0.00%
2023/11/28	0	0.00	4	49.86	50.00	-4	5,348	-0.07%
2023/11/27	3	48.78	1	48.80	48.45	2	5,299	0.04%
2023/11/24	3	48.95	0	0.00	49.05	3	5,291	0.06%
2023/11/22	0	0.00	2	50.30	50.00	-2	5,226	-0.04%
2023/11/20	0	0.00	1	49.70	49.15	-1	5,091	-0.02%
2023/11/17	3	49.38	4	49.29	49.45	-1	5,037	-0.02%
2023/11/16	1	47.60	1	48.00	48.15	0	4,841	0.00%
2023/11/13	0	0.00	6	47.05	46.75	-6	4,668	-0.13%
2023/11/09	0	0.00	1	46.55	46.30	-1	4,668	-0.02%
2023/11/08	0	0.00	1.1	45.77	47.40	-1.1	4,731	-0.02%
2023/11/07	2.1	46.36	0	0.00	46.05	2.1	4,652	0.05%
2023/11/06	1	48.10	0	0.00	48.10	1	4,602	0.02%
2023/11/03	1	47.50	1	47.50	47.40	0	4,549	0.00%
2023/11/02	0	0.00	1	45.40	45.85	-1	4,356	-0.02%
2023/11/01	1	44.05	1	44.60	44.75	0	4,470	0.00%
2023/10/31	1	44.85	3	44.55	44.10	-2	4,598	-0.04%
2023/10/30	0	0.00	2	46.55	45.75	-2	4,807	-0.04%
2023/10/27	0	0.00	2	46.40	46.00	-2	4,872	-0.04%
2023/10/26	2	45.42	0	45.35	45.15	2	4,880	0.04%
2023/10/25	0	0.00	0.4	46.70	46.60	-0.4	4,945	-0.01%
2023/10/20	5	44.75	7	44.96	45.70	-2	5,146	-0.04%
2023/10/19	14.3	45.87	0	0.00	45.85	14.3	5,182	0.27%
2023/10/18	19	46.85	25	46.81	46.60	-6	5,274	-0.11%
2023/10/17	6	50.32	5	49.11	48.10	1	5,172	0.02%
2023/10/13	1	49.75	2	49.70	50.10	-1	5,240	-0.02%
2023/10/12	2	50.40	0	0.00	50.30	2	5,366	0.04%
2023/10/11	6	50.43	6	49.27	49.25	0	5,491	0.00%
2023/10/05	1	50.10	2	49.20	50.30	-1	6,014	-0.02%
2023/10/04	4	47.48	5	48.00	47.45	-1	6,175	-0.02%
2023/09/28	1	48.10	0	0.00	48.10	1	6,410	0.02%
2023/09/25	4	49.60	2	49.55	49.45	2	6,506	0.03%
2023/09/22	0	0.00	2	49.08	49.65	-2	6,536	-0.03%
2023/09/21	1	48.70	0	0.00	48.45	1	6,600	0.02%
2023/09/20	1	49.50	1	49.35	49.20	0	6,605	0.00%
2023/09/19	1	49.50	0	0.00	49.45	1	6,662	0.02%
2023/09/18	1	50.50	2	50.45	50.50	-1	6,695	-0.01%
2023/09/14	0	0.00	1	50.80	50.90	-1	6,926	-0.01%
2023/09/12	1	49.70	0.1	49.80	49.80	0.9	7,080	0.01%
2023/09/08	0	0.00	2	50.10	50.10	-2	7,114	-0.03%
2023/09/07	0.5	51.60	1	51.40	51.00	-0.5	7,133	-0.01%
2023/09/04	0	0.00	3	52.70	52.70	-3	7,287	-0.04%
2023/08/31	1	52.80	0	0.00	52.80	1	7,669	0.01%
2023/08/29	3	51.80	4	51.53	51.80	-1	8,139	-0.01%
2023/08/24	0	0.00	2	51.10	51.10	-2	8,394	-0.02%
2023/08/18	0	0.00	1	51.10	50.70	-1	8,856	-0.01%
2023/08/17	4	51.08	7	50.44	51.00	-3	8,893	-0.03%
2023/08/16	2	50.40	4	49.76	50.40	-2	8,956	-0.02%
2023/08/15	2	49.83	1	49.45	50.00	1	8,958	0.01%
2023/08/14	0	0.00	1	49.10	49.10	-1	9,137	-0.01%
2023/08/11	4	50.20	0	0.00	50.10	4	9,121	0.04%
2023/08/10	0	0.00	1	50.80	50.50	-1	9,128	-0.01%
2023/08/08	0	0.00	2	51.90	51.90	-2	9,086	-0.02%
2023/08/07	1	49.50	8	50.26	52.30	-7	9,133	-0.08%
2023/08/04	2	51.50	15	51.77	51.10	-13	9,024	-0.14%
2023/08/02	9	53.62	4	52.83	52.50	5	8,926	0.06%
2023/08/01	2	55.80	1	55.80	55.60	1	8,713	0.01%
2023/07/31	3	56.40	3	56.50	55.80	0	8,672	0.00%
2023/07/28	1	56.20	0	0.00	56.00	1	8,619	0.01%
2023/07/27	0	0.00	1	57.20	57.20	-1	8,602	-0.01%
2023/07/26	6	55.78	1	55.70	55.50	5	8,529	0.06%
2023/07/25	1	55.70	0	0.00	55.70	1	8,563	0.01%
2023/07/24	0	0.00	10.2	56.80	56.30	-10.2	8,609	-0.12%
2023/07/21	2	56.70	1	57.00	57.80	1	8,621	0.01%
2023/07/20	0	0.00	1	56.30	57.00	-1	8,657	-0.01%
2023/07/19	1	56.40	15	55.93	55.60	-14	8,690	-0.16%
2023/07/18	0	0.00	3	57.83	56.70	-3	8,788	-0.03%
2023/07/17	5	57.98	4	58.03	58.50	1	8,914	0.01%
2023/07/14	11	59.29	13	58.95	58.80	-2	8,991	-0.02%
2023/07/13	7.2	58.58	12	58.72	58.40	-4.8	8,953	-0.05%
2023/07/12	10	59.03	8	58.38	57.70	2	8,770	0.02%
2023/07/11	7	57.84	8	57.94	58.00	-1	8,506	-0.01%
2023/07/10	1	55.90	5	55.56	55.30	-4	8,312	-0.05%
2023/07/07	1	55.90	0	0.00	55.90	1	8,305	0.01%
2023/07/06	1	57.80	2	56.95	56.80	-1	8,385	-0.01%
2023/07/05	0	0.00	3	56.90	56.80	-3	8,668	-0.03%
2023/07/04	3	57.03	2	56.95	57.20	1	9,133	0.01%
2023/06/30	4	57.00	1.5	57.03	57.10	2.5	9,320	0.03%
2023/06/29	2	57.30	0	0.00	57.00	2	9,382	0.02%
2023/06/28	4	56.40	0	0.00	56.40	4	9,417	0.04%
2023/06/27	4	57.00	1	56.40	56.40	3	9,657	0.03%
2023/06/26	14.5	57.60	3.3	57.72	57.40	11.3	9,898	0.11%
2023/06/21	9	58.80	3	58.40	58.70	6	10,018	0.06%
2023/06/20	2	58.65	1	58.90	58.70	1	9,944	0.01%
2023/06/19	2	59.70	1	58.81	58.90	1	10,023	0.01%
2023/06/16	2	60.49	11	61.00	60.50	-9	10,044	-0.09%
2023/06/14	12	60.39	3	60.57	60.20	9	10,260	0.09%
2023/06/12	5	60.42	2	60.10	60.20	3	10,964	0.03%
2023/06/09	2	61.00	5	61.04	60.40	-3	11,189	-0.03%
2023/06/08	2	61.10	3	60.97	60.40	-1	11,507	-0.01%
2023/06/07	4	61.88	5	61.76	62.00	-1	11,855	-0.01%
2023/06/06	7	61.76	88.1	60.93	61.00	-81.1	12,463	-0.65%
2023/06/05	8	64.23	16	64.98	63.60	-8	12,483	-0.06%
2023/06/02	4	62.95	12	63.05	62.90	-8	12,292	-0.07%
2023/06/01	5	62.38	1	62.20	62.40	4	12,408	0.03%
2023/05/31	3	62.10	2	61.90	61.80	1	12,681	0.01%
2023/05/30	5.1	61.82	7	61.66	61.80	-1.9	13,018	-0.01%
2023/05/29	86.3	61.31	10	61.68	61.50	76.3	13,433	0.57%
2023/05/26	0	0.00	1	59.00	58.40	-1	13,751	-0.01%
2023/05/25	1	59.90	1	59.60	59.40	0	14,297	0.00%
2023/05/24	1	59.30	1	59.50	59.60	0	14,541	0.00%
2023/05/23	8	60.25	2	60.15	60.10	6	15,234	0.04%
2023/05/22	6	60.02	1	60.10	60.30	5	15,543	0.03%
2023/05/19	37	58.82	35	59.13	59.00	2	15,668	0.01%
2023/05/18	7	59.91	6	59.15	58.90	1	15,860	0.01%
2023/05/17	4	57.98	1	58.20	58.40	3	16,248	0.02%
2023/05/16	3	57.43	3	57.60	57.60	0	16,400	0.00%
2023/05/15	2	57.20	0.1	57.20	56.60	1.9	16,607	0.01%
2023/05/12	2	55.85	1	57.00	57.20	1	17,142	0.01%
2023/05/11	2	56.85	1	56.70	56.00	1	17,695	0.01%
2023/05/10	1	56.30	5	56.90	57.50	-4	18,116	-0.02%
2023/05/09	2	56.55	1	56.70	56.80	1	18,824	0.01%
2023/05/08	1	57.70	0	0.00	57.40	1	19,949	0.01%
2023/05/05	1	56.90	2.4	57.18	57.30	-1.4	21,816	-0.01%
2023/05/04	2	56.90	0.5	56.90	56.80	1.5	22,378	0.01%
2023/05/03	7	56.96	0.6	56.70	56.50	6.4	22,607	0.03%
2023/05/02	2	57.50	4	57.33	57.50	-2	22,964	-0.01%
2023/04/28	9	57.14	6	57.40	56.70	3	23,193	0.01%
2023/04/27	3	56.27	3	56.20	56.20	0	23,205	0.00%
2023/04/26	1	56.00	1	55.60	56.50	0	23,243	0.00%
2023/04/25	2	57.15	1	56.30	55.90	1	23,544	0.00%
2023/04/24	2	58.10	0	0.00	58.00	2	23,797	0.01%
2023/04/21	8	59.15	23	58.83	58.10	-15	23,910	-0.06%
2023/04/20	11	60.52	6	60.88	59.60	5	23,913	0.02%
2023/04/19	38.1	62.17	5.5	62.93	61.70	32.6	23,949	0.14%
2023/04/18	3	64.17	0	0.00	63.30	3	24,001	0.01%
2023/04/17	6	64.75	39	64.71	64.60	-33	24,530	-0.13%
2023/04/14	4	64.33	8	64.50	64.30	-4	24,969	-0.02%
2023/04/13	18	64.51	7	64.06	63.70	11	25,245	0.04%
2023/04/12	0	0.00	6	64.58	64.70	-6	25,380	-0.02%
2023/04/11	3	65.17	16	65.58	64.30	-13	25,460	-0.05%
2023/04/10	4	65.00	3	65.10	65.20	1	25,447	0.00%
2023/04/07	19	64.76	28	65.04	64.10	-9	25,252	-0.04%
2023/04/06	0	0.00	1	63.19	63.60	-1	24,885	0.00%
2023/03/31	0	62.70	2	62.40	62.60	-2	24,950	-0.01%
2023/03/30	4	61.78	4	62.10	62.00	0	25,029	0.00%
2023/03/29	12	61.78	11	61.96	61.60	1	25,176	0.00%
2023/03/28	8	62.80	5	61.84	61.70	3	25,355	0.01%
2023/03/27	28	64.31	26	63.67	63.60	2	25,215	0.01%
2023/03/24	9.5	63.72	3.2	63.43	63.00	6.3	25,157	0.03%
2023/03/23	1.2	63.26	1	63.20	63.10	0.2	25,160	0.00%
2023/03/22	23	63.45	1	63.40	63.30	22	25,290	0.09%
2023/03/21	2	63.55	1	62.70	62.70	1	25,422	0.00%
2023/03/20	4	62.65	8	62.86	63.20	-4	25,545	-0.02%
2023/03/17	15	61.73	18	62.06	62.20	-3	25,901	-0.01%
2023/03/16	19	62.14	19	61.56	61.10	0	26,237	0.00%
2023/03/15	8	63.43	9	63.77	63.00	-1	26,537	0.00%
2023/03/14	3	63.23	3.5	62.52	62.50	-0.5	26,978	0.00%
2023/03/13	18	61.81	35	61.42	62.60	-17	27,719	-0.06%
2023/03/10	31	62.22	14	62.95	62.60	17	28,235	0.06%
2023/03/09	17	65.48	41	65.39	64.40	-24	29,472	-0.08%
2023/03/08	29	63.78	26	64.03	63.40	3	29,774	0.01%
2023/03/07	24.1	64.83	11.2	65.00	64.90	12.9	29,637	0.04%
2023/03/06	7	64.74	8.1	64.77	64.80	-1.1	29,643	0.00%
2023/03/03	11.4	64.43	6	65.10	63.60	5.4	29,568	0.02%
2023/03/02	23	65.15	8.7	65.17	64.80	14.3	29,462	0.05%
2023/03/01	10	66.74	24.8	66.96	66.10	-14.8	29,189	-0.05%
2023/02/24	21	66.60	24	66.70	65.40	-3	28,773	-0.01%
2023/02/23	11.5	66.96	17	66.60	66.70	-5.5	28,439	-0.02%
2023/02/22	12	65.31	4	65.15	64.60	8	28,059	0.03%
2023/02/21	17.1	67.62	134	66.46	66.70	-116.9	27,948	-0.42%	大賣/鉅額交易
2023/02/20	60	66.31	8.2	66.89	66.90	51.8	27,536	0.19%
2023/02/17	73	65.73	4	65.90	65.80	69	27,439	0.25%
2023/02/16	4	65.60	10.1	65.46	65.60	-6.1	27,622	-0.02%
2023/02/15	8.1	64.08	7	63.84	64.50	1.1	27,729	0.00%
2023/02/14	4	65.88	3.5	66.09	65.50	0.5	27,359	0.00%
2023/02/13	4	65.53	5	65.28	65.20	-1	27,496	0.00%
2023/02/10	26.1	66.50	6	66.30	65.50	20.1	27,637	0.07%
2023/02/09	20	66.85	20.8	67.01	67.70	-0.8	27,428	0.00%
2023/02/08	12.1	66.54	9	66.38	66.30	3.1	27,527	0.01%
2023/02/07	39	66.49	139.4	66.49	66.10	-100.4	27,519	-0.36%	大賣/
2023/02/06	50	66.74	47.3	66.23	68.70	2.7	27,040	0.01%
2023/02/03	95.6	67.80	92	67.22	65.10	3.6	26,040	0.01%
2023/02/02	1	65.90	20	66.69	66.90	-19	24,490	-0.08%
2023/02/01	3.2	60.95	9	60.72	60.90	-5.8	24,173	-0.02%
2023/01/31	29	60.69	24.1	60.50	60.80	4.9	24,234	0.02%
2023/01/30	28	58.40	35	58.71	59.50	-7.1	24,065	-0.03%
2023/01/17	12.2	57.27	16.1	57.18	57.20	-3.9	24,033	-0.02%
2023/01/16	10	57.60	0	0.00	57.20	10	24,166	0.04%
2023/01/13	41.1	58.97	45	58.17	57.30	-3.9	24,282	-0.02%
2023/01/12	28.1	59.64	29	60.08	59.50	-0.9	24,235	0.00%
2023/01/11	40.3	59.27	37	59.21	59.00	3.3	24,121	0.01%
2023/01/10	31	58.90	20	59.06	58.80	11	24,312	0.05%
2023/01/09	3.3	59.11	3	59.47	58.70	0.3	24,559	0.00%
2023/01/06	35	59.26	33.1	58.74	58.50	1.9	24,854	0.01%
2023/01/05	16	59.38	26	59.70	58.70	-10	25,296	-0.04%
2023/01/04	21	58.93	24.4	59.12	58.80	-3.4	25,241	-0.01%
2023/01/03	10	57.81	13	57.68	58.10	-3	25,223	-0.01%
2022/12/30	10	56.20	12	56.16	55.70	-2	25,198	-0.01%
2022/12/29	11	55.50	1.1	55.42	55.70	9.9	25,355	0.04%
2022/12/28	16	56.11	12	56.55	55.70	4	25,989	0.02%
2022/12/27	7	56.76	10.5	56.55	57.10	-3.5	26,174	-0.01%
2022/12/26	10.2	55.65	5.2	55.62	55.70	5	26,380	0.02%
2022/12/23	2.1	55.10	3	55.27	55.00	-0.9	26,855	0.00%
2022/12/22	8	56.24	5	55.76	55.40	3	27,133	0.01%
2022/12/21	76.2	54.52	7.4	55.09	55.80	68.8	27,737	0.25%
2022/12/20	2.1	55.71	14.6	55.08	54.40	-12.5	28,192	-0.04%
2022/12/19	11.2	57.12	6	56.37	56.40	5.2	28,938	0.02%
2022/12/16	1.3	58.22	3	57.80	57.20	-1.7	29,573	-0.01%
2022/12/15	2.5	58.74	9	58.73	58.20	-6.5	30,474	-0.02%
2022/12/14	9.2	58.30	4.2	58.39	58.40	5	31,185	0.02%
2022/12/13	11.2	59.24	9.3	59.05	58.40	2	31,538	0.01%
2022/12/12	19.3	59.36	7	59.29	58.90	12.3	31,888	0.04%
2022/12/09	29.2	60.17	44	59.69	59.40	-14.8	31,984	-0.05%
2022/12/08	28	59.89	28.9	59.76	59.90	-0.9	31,994	0.00%
2022/12/07	25.2	59.04	19.7	58.88	58.00	5.5	32,125	0.02%
2022/12/06	26.2	60.87	42	60.96	59.90	-15.8	32,225	-0.05%
2022/12/05	32	60.73	23	60.98	60.40	9	32,529	0.03%
2022/12/02	14	58.61	12	59.23	59.10	2	31,931	0.01%
2022/12/01	87	59.62	60	59.18	57.80	27	31,833	0.08%
2022/11/30	48	54.75	52	56.11	57.60	-4	31,310	-0.01%
2022/11/29	12	51.23	14	51.70	52.40	-2	31,608	-0.01%
2022/11/28	9	51.78	8.5	51.53	51.50	0.5	33,714	0.00%
2022/11/25	7	53.33	3.5	53.03	52.70	3.5	34,360	0.01%
2022/11/24	20	53.39	31	53.45	53.40	-11	35,383	-0.03%
2022/11/23	15	52.49	1	53.40	52.40	14	35,608	0.04%
2022/11/22	7	52.90	5	52.90	52.80	2	35,980	0.01%
2022/11/21	18	54.18	18	52.79	52.80	0	37,064	0.00%
2022/11/18	17	54.51	18	54.54	53.40	-1	37,282	0.00%
2022/11/17	5	54.96	8	54.86	54.70	-3	38,061	-0.01%
2022/11/16	29	54.49	23	54.65	54.50	6	38,499	0.02%
2022/11/15	34	54.07	9	54.27	54.30	25	38,967	0.06%
2022/11/14	3	54.33	24	53.40	54.30	-21	39,829	-0.05%
2022/11/11	3	52.40	5	53.80	52.40	-2	40,889	0.00%
2022/11/10	18	53.66	18	53.06	52.70	0	41,712	0.00%
2022/11/09	13	53.18	12.1	53.40	53.40	1	42,307	0.00%
2022/11/08	11.1	53.63	20	52.46	51.80	-9	43,100	-0.02%
2022/11/07	22	53.34	22.1	52.55	52.50	-0.1	43,801	0.00%
2022/11/04	13.1	52.89	68.2	53.79	53.50	-55.1	44,700	-0.12%
2022/11/03	50.2	51.69	47.4	52.23	52.70	2.8	44,986	0.01%
2022/11/02	26.2	50.78	15	50.47	50.50	11.2	45,218	0.02%
2022/11/01	9.2	50.79	3	50.67	50.90	6.2	46,009	0.01%
2022/10/31	9	50.24	20	50.39	50.50	-11	46,929	-0.02%
2022/10/28	19	48.76	16	48.89	48.30	3	48,686	0.01%
2022/10/27	29	49.32	27	49.36	50.30	2	49,722	0.00%
2022/10/26	42	49.16	39	49.01	48.40	3	50,392	0.01%
2022/10/25	37	49.56	39	49.31	49.05	-2	51,129	0.00%
2022/10/24	32	50.23	31	49.69	49.65	1	52,478	0.00%
2022/10/21	39	50.42	27	49.94	49.25	12	54,504	0.02%
2022/10/20	22	50.80	34	50.82	51.00	-12	55,537	-0.02%
2022/10/19	20	52.62	24	51.88	51.70	-4	56,959	-0.01%
2022/10/18	46	52.56	30	52.42	52.00	16	58,860	0.03%
2022/10/17	39	50.79	45	50.81	52.50	-6	62,994	-0.01%
2022/10/14	47	52.01	32	51.87	51.70	15	65,525	0.02%
2022/10/13	22	51.23	29	49.04	49.05	-7	66,365	-0.01%
2022/10/12	97	51.31	99	51.37	53.00	-2	66,666	0.00%
2022/10/11	6	51.93	8	53.34	51.60	-2	67,341	0.00%
2022/10/07	41	56.14	31	55.74	55.90	10	67,859	0.01%
2022/10/06	9	55.76	12	56.11	56.50	-3	69,128	0.00%
2022/10/05	15	56.77	20	56.53	55.00	-5	70,843	-0.01%
2022/10/04	9	56.07	11	55.94	55.90	-2	71,871	0.00%
2022/10/03	19	53.97	12	53.72	54.30	7	72,857	0.01%
2022/09/30	20	52.33	26.2	52.85	54.80	-6.2	75,063	-0.01%
2022/09/29	16	53.36	19	53.37	53.30	-3	77,665	0.00%
2022/09/28	62	54.47	69.3	53.34	52.00	-7.3	81,115	-0.01%
2022/09/27	74	55.96	64	56.00	56.60	10	82,606	0.01%
2022/09/26	50	58.21	44.1	58.60	56.00	5.9	83,725	0.01%
2022/09/23	68.5	61.94	30.1	60.88	60.80	38.4	84,788	0.05%
2022/09/22	84.2	63.97	77	63.47	62.70	7.2	85,208	0.01%
2022/09/21	33	63.26	35	63.55	64.50	-2	85,680	0.00%
2022/09/20	30	62.60	36.1	62.78	62.80	-6.1	87,623	-0.01%
2022/09/19	21.1	61.90	17.1	62.04	61.30	4.1	87,693	0.00%
2022/09/16	17	61.57	16	61.78	61.20	1	87,845	0.00%
2022/09/15	20.1	61.56	18	62.69	61.30	2.1	88,657	0.00%
2022/09/14	126	61.45	84	61.13	62.60	42	89,958	0.05%	大買/
2022/09/13	43	63.39	43	62.91	62.20	0	89,566	0.00%
2022/09/12	72	63.45	74	63.30	63.30	-2	89,038	0.00%
2022/09/08	27	61.20	30	60.86	60.80	-3	88,042	0.00%
2022/09/07	76	60.36	67	60.06	60.40	9	87,776	0.01%
2022/09/06	58	62.79	42.2	61.74	60.10	15.8	87,085	0.02%
2022/09/05	132	64.30	153.3	64.11	63.40	-21.3	86,076	-0.02%	大買/大賣/
2022/09/02	57	62.56	81.1	64.20	63.90	-24.1	84,883	-0.03%
2022/09/01	36	61.23	39	60.35	60.20	-3	82,647	0.00%
2022/08/31	46.1	60.83	60	61.44	62.30	-13.9	81,807	-0.02%
2022/08/30	29	59.61	31	59.30	59.10	-2	80,656	0.00%
2022/08/29	16	58.66	11	58.73	58.70	5	80,251	0.01%
2022/08/26	62	62.22	59.2	62.24	61.60	2.8	79,833	0.00%
2022/08/25	39	60.89	37	60.98	61.00	2	78,831	0.00%
2022/08/24	81	60.00	179.1	59.17	59.50	-98.1	78,464	-0.13%	大賣/
2022/08/23	26.3	60.60	32	60.39	60.20	-5.7	77,650	-0.01%
2022/08/22	34	62.34	36.1	62.19	61.00	-2.1	77,073	0.00%
2022/08/19	57	64.74	46	64.95	63.90	11	76,527	0.01%
2022/08/18	58	65.14	80	65.19	64.20	-22	75,462	-0.03%
2022/08/17	91	64.40	59.2	64.52	65.50	31.8	74,055	0.04%
2022/08/16	62	63.54	63.2	63.65	62.50	-1.2	72,978	0.00%
2022/08/15	60.1	62.68	61	62.19	64.50	-0.9	72,200	0.00%
2022/08/12	68	63.76	86	64.01	63.20	-18	71,105	-0.03%
2022/08/11	57	63.89	24.2	63.76	63.80	32.8	70,103	0.05%
2022/08/10	34	60.92	35	61.39	62.00	-1	69,002	0.00%
2022/08/09	51	59.93	47	59.51	59.70	4	68,156	0.01%
2022/08/08	43	59.25	38.9	59.99	60.40	4.1	67,502	0.01%
2022/08/05	108	59.87	106	59.86	62.00	2	66,539	0.00%	大買/大賣/
2022/08/04	277.2	59.80	271.5	58.85	58.30	5.7	65,593	0.01%	大買/大賣/
2022/08/03	178	65.32	156.2	64.96	63.30	21.8	63,697	0.03%	大買/大賣/
2022/08/02	325.2	64.74	244	64.33	64.30	81.2	62,596	0.13%	大買/大賣/
2022/08/01	259.6	66.16	259.4	65.85	65.80	0.2	61,911	0.00%	大買/大賣/
2022/07/29	206	65.59	216.1	65.82	65.10	-10.1	61,030	-0.02%	大買/大賣/
2022/07/28	241.3	66.87	256.2	66.18	65.40	-14.9	59,645	-0.02%	大買/大賣/
2022/07/27	88.2	63.24	94.1	64.00	64.70	-5.9	57,530	-0.01%
2022/07/26	66.2	65.94	45.5	65.16	64.20	20.6	56,412	0.04%
2022/07/25	129.1	65.48	145.2	66.03	66.60	-16.1	55,233	-0.03%	大買/大賣/
2022/07/22	257.6	66.99	205.1	67.09	64.70	52.5	53,167	0.10%	大買/大賣/
2022/07/21	111.1	62.76	115	64.05	65.60	-3.9	48,899	-0.01%	大買/大賣/
2022/07/20	109	59.85	109.2	60.13	59.70	-0.2	46,099	0.00%	大買/大賣/
2022/07/19	73.1	58.41	70	58.41	58.10	3.1	44,897	0.01%
2022/07/18	62.1	60.11	78	60.17	59.10	-15.9	44,100	-0.04%
2022/07/15	32	60.23	22.2	59.96	58.90	9.8	42,995	0.02%
2022/07/14	71.2	59.47	74.2	59.65	60.70	-3	42,083	-0.01%
2022/07/13	73.2	60.51	77.3	60.84	58.40	-4.1	40,525	-0.01%
2022/07/12	85.1	59.50	64.1	58.76	57.60	21	38,521	0.05%
2022/07/11	63.1	60.22	66	60.36	60.90	-3	36,860	-0.01%
2022/07/08	180	61.17	188	61.37	60.50	-8	35,597	-0.02%	大買/大賣/
2022/07/07	164	60.19	150	59.85	61.70	14	33,181	0.04%	大買/大賣/
2022/07/06	114	59.71	94	59.94	56.90	20	30,092	0.07%	大買/
2022/07/05	63.2	58.45	88	58.99	60.70	-24.8	26,355	-0.09%
2022/07/04	65	52.30	80	51.94	55.20	-15	24,146	-0.06%
2022/07/01	98	50.45	90	50.88	50.20	8	22,541	0.04%
2022/06/30	43	49.32	43.2	49.73	48.90	-0.2	20,532	0.00%
2022/06/29	37.2	53.96	57.1	53.56	52.00	-19.9	19,418	-0.10%
2022/06/28	122.1	58.39	84.9	58.59	57.70	37.3	17,930	0.21%	大買/
2022/06/27	13.5	57.00	35.5	57.20	57.80	-22	15,291	-0.14%
2022/06/24	16	50.39	17.5	51.85	52.60	-1.5	14,754	-0.01%
2022/06/23	67	48.60	63	48.52	47.90	4	14,113	0.03%
2022/06/22	42	48.05	51	47.47	49.70	-9	13,272	-0.07%
2022/06/21	3	43.08	23	45.02	46.30	-20	11,791	-0.17%
2022/06/20	8	43.20	3	43.42	42.10	5	11,763	0.04%
2022/06/17	14	44.38	10	44.58	44.00	4	11,742	0.03%
2022/06/16	6	46.38	39	46.22	45.05	-33	11,870	-0.28%
2022/06/15	2	45.60	1.5	46.00	45.75	0.5	11,921	0.00%
2022/06/14	3	45.82	4	46.05	46.45	-1	12,146	-0.01%
2022/06/13	14	45.70	1.3	45.73	45.60	12.7	12,401	0.10%
2022/06/10	4	47.60	0.2	47.60	47.40	3.8	12,611	0.03%
2022/06/09	2	47.95	2	48.35	48.20	0	12,786	0.00%
2022/06/08	5.1	48.32	1	48.75	48.05	4.1	13,083	0.03%
2022/06/07	6.4	48.63	2	48.55	48.15	4.4	13,501	0.03%
2022/06/06	3	49.20	3	49.63	49.00	0	13,971	0.00%
2022/06/02	32.3	50.43	106	50.88	49.25	-73.7	14,489	-0.51%	大賣/
2022/06/01	4	49.76	83	50.02	49.55	-79	14,792	-0.53%
2022/05/31	6.2	49.49	25	49.08	50.00	-18.8	15,290	-0.12%
2022/05/30	10	47.80	7	47.94	48.15	3	16,732	0.02%
2022/05/27	16	47.64	19	47.83	47.05	-3	17,646	-0.02%
2022/05/26	1	46.50	1	45.90	45.90	0	17,706	0.00%
2022/05/24	1	46.15	1	45.90	45.95	0	18,678	0.00%
2022/05/23	0	0.00	1	47.80	47.30	-1	18,733	-0.01%
2022/05/20	3	47.10	0	0.00	47.00	3	19,058	0.02%
2022/05/19	3	45.60	13	46.17	46.70	-10	19,154	-0.05%
2022/05/18	5	46.73	0	0.00	47.20	5	19,316	0.03%
2022/05/17	13	47.21	6	46.88	47.20	7	19,454	0.04%
2022/05/16	2	45.70	1	46.40	45.70	1	19,732	0.01%
2022/05/13	1	46.05	3	46.00	45.90	-2	19,998	-0.01%
2022/05/12	6	45.45	8	45.56	44.95	-2	20,310	-0.01%
2022/05/11	6	45.28	10	45.54	46.15	-4	20,437	-0.02%
2022/05/10	14	46.06	8	45.19	46.45	6	20,644	0.03%
2022/05/09	22	47.25	22	46.26	45.65	0	21,260	0.00%
2022/05/06	4	49.60	4	49.53	49.95	0	21,534	0.00%
2022/05/05	15	50.97	20	50.72	51.00	-5	22,316	-0.02%
2022/05/04	11	49.08	20	49.01	49.30	-9	22,796	-0.04%
2022/05/03	17	48.21	6	48.08	48.45	11	23,723	0.05%
2022/04/29	11.1	49.60	9	50.32	47.60	2.1	24,171	0.01%
2022/04/28	28	48.66	24	49.34	48.60	4	24,509	0.02%
2022/04/27	12	47.81	12	48.35	48.60	0	24,884	0.00%
2022/04/26	6	49.56	12	49.56	49.80	-6	25,059	-0.02%
2022/04/25	3	48.87	5.1	49.04	48.75	-2.1	25,311	-0.01%
2022/04/22	13	51.25	11	51.41	51.10	2	25,912	0.01%
2022/04/21	15	52.28	7	52.77	53.00	8	26,781	0.03%
2022/04/20	3	53.27	2	53.80	53.10	1	27,371	0.00%
2022/04/19	1	53.20	2	53.50	53.20	-1	28,103	0.00%
2022/04/18	3	53.43	6	53.40	53.20	-3	29,264	-0.01%
2022/04/15	6	54.22	2	54.35	54.20	4	29,725	0.01%
2022/04/14	2	56.45	1	56.40	56.10	1	30,518	0.00%
2022/04/13	2.1	56.91	7	56.37	56.60	-5	31,079	-0.02%
2022/04/12	5	54.58	6	54.90	54.00	-1	31,573	0.00%
2022/04/11	9	56.00	6	54.35	54.00	3	32,647	0.01%
2022/04/08	2	56.50	2.5	56.56	56.70	-0.5	33,380	0.00%
2022/04/07	10	57.47	10.1	58.14	55.70	-0.1	33,765	0.00%
2022/04/06	4	58.83	1	59.10	58.80	3	34,281	0.01%
2022/04/01	11	59.59	0	0.00	60.00	11	35,009	0.03%
2022/03/31	0	0.00	1	59.30	59.20	-1	35,554	0.00%
2022/03/30	3	60.83	8	60.81	60.30	-5	37,297	-0.01%
2022/03/29	1	60.00	0	0.00	59.80	1	38,605	0.00%
2022/03/28	3	59.17	2.2	58.75	59.70	0.8	40,366	0.00%
2022/03/25	15	60.87	11.1	60.08	59.30	4	41,209	0.01%
2022/03/24	3.1	60.61	3.5	60.87	61.80	-0.4	42,122	0.00%
2022/03/23	9.5	59.85	9.1	60.06	59.70	0.4	42,768	0.00%
2022/03/22	6	58.75	12	58.97	59.30	-6	43,683	-0.01%
2022/03/21	7	60.04	14	60.63	58.50	-7	44,434	-0.02%
2022/03/18	3	58.97	6	58.45	58.50	-3	44,939	-0.01%
2022/03/17	14	58.36	17	58.32	58.60	-3	45,225	-0.01%
2022/03/16	8	56.20	11	56.08	56.20	-3	45,677	-0.01%
2022/03/15	11.1	56.46	3	56.07	55.60	8.1	46,642	0.02%
2022/03/14	7	57.53	4.1	58.09	57.70	2.9	47,603	0.01%
2022/03/11	6	57.15	4	57.60	57.80	2	49,421	0.00%
2022/03/10	11	58.15	11	58.41	58.10	0	50,458	0.00%
2022/03/09	11	56.99	9	57.08	56.10	2	52,280	0.00%
2022/03/08	24.4	58.75	20	58.75	56.80	4.4	53,122	0.01%
2022/03/07	24.2	61.56	13	61.31	60.10	11.2	53,870	0.02%
2022/03/04	27	64.90	27	65.11	64.30	0	54,730	0.00%
2022/03/03	54.1	68.22	51	67.64	65.40	3.1	55,378	0.01%
2022/03/02	32	63.64	50	63.30	66.90	-18	55,289	-0.03%
2022/03/01	5	59.64	4	59.90	60.90	1	56,108	0.00%
2022/02/25	9.1	58.83	8.1	58.73	57.90	1	56,859	0.00%
2022/02/24	15	59.49	16	59.64	57.70	-1	58,297	0.00%
2022/02/23	10	61.99	9	62.18	62.10	1	58,653	0.00%
2022/02/22	41.2	62.77	17	63.39	61.50	24.2	61,135	0.04%
2022/02/21	4	64.58	1	64.80	64.40	3	62,116	0.00%
2022/02/18	3.2	65.22	5	64.30	65.80	-1.9	64,354	0.00%
2022/02/17	6	64.80	7	65.19	65.20	-1	66,364	0.00%
2022/02/16	15	64.83	6	65.18	64.40	9	69,945	0.01%
2022/02/15	10	64.33	9	64.21	63.00	1	72,472	0.00%
2022/02/14	20.3	64.28	14	64.35	63.90	6.3	72,684	0.01%
2022/02/11	3	67.97	5	67.80	68.30	-2	72,541	0.00%
2022/02/10	19	67.96	20	68.05	67.70	-1	72,614	0.00%
2022/02/09	23	68.55	26.4	68.63	67.90	-3.4	72,466	0.00%
2022/02/08	15.1	66.74	8	66.35	66.90	7.1	71,804	0.01%
2022/02/07	16.1	62.72	21	64.10	67.00	-4.9	71,431	-0.01%
2022/01/26	30	63.77	40.1	63.80	63.80	-10.1	70,997	-0.01%
2022/01/25	50	65.17	54	65.06	62.60	-4	70,780	-0.01%
2022/01/24	33	67.53	16	67.61	67.00	17	70,115	0.02%
2022/01/21	26	69.41	37.1	69.36	69.10	-11.1	69,798	-0.02%
2022/01/20	13	69.08	8	69.30	69.20	5	69,315	0.01%
2022/01/19	7.1	69.33	5.1	69.84	69.90	2	69,702	0.00%
2022/01/18	12	70.72	8	70.94	70.50	4	70,003	0.01%
2022/01/17	21.1	70.79	30	70.97	70.60	-8.9	72,127	-0.01%
2022/01/14	16.1	67.60	20.1	68.03	69.00	-4	75,490	-0.01%
2022/01/13	12	71.75	22	71.10	71.00	-10	76,728	-0.01%
2022/01/12	16.5	72.53	17.3	72.77	72.00	-0.8	76,617	0.00%
2022/01/11	46.9	74.49	20.5	75.08	72.30	26.4	76,497	0.03%
2022/01/10	21	78.66	33	78.78	79.60	-12	75,611	-0.02%
2022/01/07	44.3	79.12	10	80.33	78.00	34.3	75,101	0.05%
2022/01/06	32	81.50	37	80.77	82.00	-5	74,186	-0.01%
2022/01/05	8.5	82.44	7	81.97	81.60	1.5	73,565	0.00%
2022/01/04	25	85.87	20.4	87.06	84.60	4.6	72,904	0.01%
2022/01/03	18	86.47	39	86.31	86.00	-21	71,769	-0.03%
2021/12/30	6.1	84.39	2	84.45	84.80	4.1	70,921	0.01%
2021/12/29	16.3	83.57	21	83.75	85.80	-4.7	70,467	-0.01%
2021/12/28	21	83.63	48	84.86	83.00	-27	69,792	-0.04%
2021/12/27	17	86.33	14	86.37	85.60	3	69,030	0.00%
2021/12/24	117.1	87.30	80.1	87.70	86.40	37	68,493	0.05%	大買/
2021/12/23	27	85.90	58	86.22	87.10	-31	66,633	-0.05%
2021/12/22	56.1	86.26	71.3	85.70	83.80	-15.2	65,222	-0.02%
2021/12/21	24	83.76	22.1	83.97	83.00	1.9	63,397	0.00%
2021/12/20	94	83.30	109.1	84.23	84.90	-15.1	62,609	-0.02%	大賣/
2021/12/17	30.1	80.67	16.2	80.89	80.80	13.9	61,374	0.02%
2021/12/16	38.5	81.96	40	82.11	83.30	-1.5	60,439	0.00%
2021/12/15	22.1	77.70	32	78.86	80.10	-9.9	59,346	-0.02%
2021/12/14	28.1	77.17	26	76.70	75.70	2.1	58,582	0.00%
2021/12/13	11	81.01	11	81.50	80.10	0	57,890	0.00%
2021/12/10	43.3	81.09	34.1	80.73	80.70	9.2	57,413	0.02%
2021/12/09	47.1	82.88	50	82.05	81.30	-2.9	56,784	-0.01%
2021/12/08	22.1	83.52	24.1	83.52	81.30	-2	55,622	0.00%
2021/12/07	67.1	87.01	81.1	86.11	84.00	-14	54,330	-0.03%
2021/12/06	106	85.17	76.2	85.80	86.10	29.9	52,273	0.06%	大買/
2021/12/03	49	85.05	173	84.27	85.20	-124	50,932	-0.24%	大賣/鉅額交易
2021/12/02	145.5	82.96	67	82.60	80.20	78.5	48,676	0.16%	大買/
2021/12/01	60	81.17	39.4	80.09	83.40	20.7	47,284	0.04%
2021/11/30	39	80.55	28.4	80.51	77.50	10.6	45,911	0.02%
2021/11/29	15	75.77	26	75.85	78.00	-11	44,541	-0.02%
2021/11/26	45.2	79.47	46	79.27	77.80	-0.8	43,241	0.00%
2021/11/25	63	82.99	49	82.97	81.00	14	41,666	0.03%
2021/11/24	26.2	79.39	23	79.50	79.40	3.2	39,840	0.01%
2021/11/23	55	80.39	30	79.94	78.40	25	38,800	0.06%
2021/11/22	55	87.86	21	87.65	86.70	34	36,977	0.09%
2021/11/19	85	89.17	88	89.05	87.60	-3	35,950	-0.01%
2021/11/18	51	86.65	60	86.42	86.10	-9	33,342	-0.03%
2021/11/17	101	84.96	97.2	85.07	87.50	3.8	31,980	0.01%	大買/
2021/11/16	68.5	86.83	74.1	86.04	82.10	-5.6	29,613	-0.02%
2021/11/15	195.5	94.03	138	92.41	90.90	57.5	27,416	0.21%	大買/大賣/
2021/11/12	31	87.18	38.7	88.97	90.90	-7.7	23,622	-0.03%
2021/11/11	15	86.59	3	87.87	82.70	12	20,738	0.06%
2021/11/10	8	84.30	2	85.70	89.60	6	20,223	0.03%
2021/11/09	2	82.70	4	82.73	81.50	-2	19,998	-0.01%
2021/11/08	0	0.00	5	75.70	77.00	-5	19,674	-0.03%
2021/11/05	1	66.90	13	68.40	70.00	-12	19,478	-0.06%
2021/11/04	4	70.83	19	71.56	67.00	-15	19,373	-0.08%
2021/11/03	2	67.50	18.1	65.56	71.20	-16.1	19,313	-0.08%
2021/11/02	20	66.98	17.2	68.31	68.20	2.8	18,997	0.01%
2021/11/01	20	69.55	2	72.10	72.10	18	18,681	0.10%
2021/10/29	1	62.60	16	64.43	65.60	-15	18,466	-0.08%
2021/10/28	2.1	59.75	4	58.53	59.70	-1.9	18,452	-0.01%
2021/10/27	17.7	60.10	2	59.93	60.00	15.7	18,184	0.09%
2021/10/26	4	55.78	18	55.94	58.30	-14	17,528	-0.08%
2021/10/25	80.1	52.82	68.2	52.87	53.00	11.9	16,933	0.07%
2021/10/22	120.4	51.56	109	51.93	52.50	11.4	14,480	0.08%	大買/大賣/
2021/10/21	32	47.66	42.5	47.65	48.25	-10.5	10,349	-0.10%
2021/10/20	2.3	41.00	5	43.32	43.90	-2.7	8,083	-0.03%
2021/10/19	15	39.05	24	39.65	39.95	-9	7,487	-0.12%
2021/10/18	3	36.75	1	37.80	38.40	2	6,797	0.03%
2021/10/15	2	35.03	1	35.20	34.95	1	6,498	0.02%
2021/10/13	5	34.00	2	33.90	33.95	3	6,504	0.05%
2021/10/08	2	35.43	2	34.90	34.85	0	6,549	0.00%
2021/10/07	1	35.60	1	35.50	35.95	0	6,559	0.00%
2021/10/06	4	35.10	6	34.76	34.95	-2	6,606	-0.03%
2021/10/05	5	34.27	3	34.65	35.00	2	6,642	0.03%
2021/10/04	0	0.00	4	35.15	33.95	-4	6,662	-0.06%
2021/09/29	4	37.33	0	0.00	36.65	4	6,833	0.06%
2021/09/28	3	37.50	4	37.65	38.35	-1	6,804	-0.01%
2021/09/24	0	0.00	3	37.17	37.10	-3	6,714	-0.04%
2021/09/23	1	36.85	0	0.00	36.95	1	6,777	0.01%
2021/09/22	0.6	36.40	0	0.00	36.15	0.6	6,928	0.01%
2021/09/17	0	0.00	2	38.25	37.40	-2	7,059	-0.03%
2021/09/16	0.2	38.00	3	37.75	38.40	-2.8	6,981	-0.04%
2021/09/15	0	0.00	7.1	36.50	36.15	-7.1	6,894	-0.10%
2021/09/14	4.3	37.32	3.4	37.42	36.90	0.9	6,957	0.01%
2021/09/13	1.4	37.55	0	0.00	37.85	1.4	6,938	0.02%
2021/09/10	2	35.10	0	0.00	34.85	2	6,933	0.03%
2021/09/09	1	34.85	0	0.00	34.60	1	7,102	0.01%
2021/08/26	2	35.45	0	0.00	35.15	2	8,741	0.02%
2021/08/19	13	35.65	0	0.00	34.65	13	9,207	0.14%
2021/08/16	0	0.00	2	36.10	36.40	-2	9,332	-0.02%
2021/08/12	1	38.05	0	0.00	37.70	1	9,542	0.01%
2021/08/11	1	38.60	1	38.60	37.80	0	9,679	0.00%
2021/08/10	2	38.88	1	38.95	38.90	1	9,767	0.01%
2021/08/09	5	38.97	10	39.00	38.60	-5	9,968	-0.05%
2021/08/05	1	41.90	1	41.15	41.90	0	10,230	0.00%
2021/08/04	0	0.00	3	41.75	41.55	-3	10,568	-0.03%
2021/08/03	0	0.00	9	40.92	41.45	-9	10,726	-0.08%
2021/08/02	45	39.87	42	39.95	39.95	3	10,541	0.03%
2021/07/30	1	38.40	7	38.86	39.25	-6	10,549	-0.06%
2021/07/28	1	35.60	0	0.00	35.35	1	10,650	0.01%
2021/07/27	5	37.85	5	37.20	36.75	0	11,139	0.00%
2021/07/26	0	0.00	2	37.80	38.00	-2	11,536	-0.02%
2021/07/22	1	37.35	0	0.00	36.80	1	12,402	0.01%
2021/07/13	0	0.00	1	37.60	37.40	-1	16,141	-0.01%
2021/07/08	6.5	37.90	0	0.00	37.95	6.5	17,835	0.04%
2021/07/07	30	38.50	5	38.59	38.15	25	18,004	0.14%
2021/07/06	3	38.90	0	0.00	38.30	3	18,135	0.02%
2021/06/30	1	39.40	0	0.00	39.30	1	18,294	0.01%
2021/06/29	2	39.25	0	0.00	39.20	2	18,468	0.01%
2021/06/25	0	0.00	3	41.18	40.50	-3	18,401	-0.02%
2021/06/24	1	40.75	3	40.87	40.85	-2	18,544	-0.01%
2021/06/23	3	40.50	13	40.66	40.80	-10	18,455	-0.05%
2021/06/22	0	0.00	2	40.85	39.50	-2	18,352	-0.01%
2021/06/21	3	40.02	1	40.70	40.35	2	18,246	0.01%
2021/06/18	0	0.00	11.1	41.33	39.95	-11.1	18,080	-0.06%
2021/06/17	2	40.60	0	0.00	40.60	2	17,986	0.01%
2021/06/16	3	41.00	1	41.50	40.10	2	17,926	0.01%
2021/06/15	32	41.37	36	41.83	41.95	-4	17,718	-0.02%
2021/06/11	3	39.05	3	39.15	40.00	0	17,336	0.00%
2021/06/10	2	37.10	2	37.15	38.15	0	17,007	0.00%
2021/06/09	1	37.10	0	0.00	37.20	1	16,904	0.01%
2021/06/08	1	36.25	3	36.10	36.30	-2	16,667	-0.01%
2021/06/07	2	35.85	1	35.85	35.85	1	16,735	0.01%
2021/06/04	1	36.76	4	36.85	36.65	-3	16,664	-0.02%
2021/06/02	0	0.00	14	36.61	36.40	-14	16,689	-0.08%
2021/06/01	1	37.30	0.3	37.30	37.25	0.7	16,592	0.00%
2021/05/28	0	0.00	1	36.45	36.40	-1	16,429	-0.01%
2021/05/27	1.3	36.08	3.1	35.94	36.20	-1.8	16,365	-0.01%
2021/05/26	6.5	35.80	6	35.89	35.75	0.5	16,338	0.00%
2021/05/25	2	35.30	3	35.42	35.50	-1	16,250	-0.01%
2021/05/24	13	35.65	0	0.00	35.25	13	16,189	0.08%
2021/05/21	2	34.63	3	34.77	34.65	-1	16,131	-0.01%
2021/05/20	1	35.14	1	34.50	33.70	0	16,144	0.00%
2021/05/19	3	33.88	0	0.00	34.25	3	15,972	0.02%
2021/05/18	1	33.65	1	33.35	34.25	0	15,837	0.00%
2021/05/14	6.1	35.86	5	34.55	34.50	1.1	15,490	0.01%
2021/05/13	2	35.20	1	35.05	35.05	1	15,242	0.01%
2021/05/12	9	38.21	13.3	37.27	36.25	-4.3	14,940	-0.03%
2021/05/11	7	38.84	6	38.06	38.00	1	14,462	0.01%
2021/05/10	2	40.78	2	40.85	40.55	0	14,152	0.00%
2021/05/07	3	40.37	0	0.00	40.50	3	14,117	0.02%
2021/05/06	2	39.85	4	39.25	39.65	-2	13,953	-0.01%
2021/05/05	4	40.43	6	41.08	39.45	-2	13,762	-0.01%
2021/05/04	14	41.55	17	41.28	40.60	-3	13,491	-0.02%
2021/05/03	10	42.88	19	43.12	42.15	-9	12,947	-0.07%
2021/04/29	1	41.80	14	43.22	41.60	-13	12,558	-0.10%
2021/04/28	4	43.93	4.1	44.53	43.10	-0.1	12,112	0.00%
2021/04/27	24.5	43.00	27	43.03	43.15	-2.5	11,739	-0.02%
2021/04/26	39.3	43.98	16	44.65	44.70	23.3	11,342	0.20%
2021/04/23	5	41.01	9	40.92	41.80	-4	10,462	-0.04%
2021/04/22	13	39.68	19	39.13	38.00	-6	9,884	-0.06%
2021/04/21	4	41.46	3	40.75	40.60	1	9,433	0.01%
2021/04/20	11	39.00	9	39.21	39.95	2	9,050	0.02%
2021/04/19	31	40.97	43	40.75	40.10	-12	8,710	-0.14%
2021/04/16	35	39.01	17	38.75	39.45	18	7,903	0.23%
2021/04/15	33.3	35.56	41	35.61	35.90	-7.7	7,040	-0.11%
2021/04/14	0	33.60	2	33.45	32.65	-2	6,352	-0.03%
2021/04/13	2	33.70	2	33.20	33.10	0	6,203	0.00%
2021/04/12	13	31.85	9	32.05	32.80	4	5,987	0.07%
2021/04/09	3	31.55	1	31.60	31.50	2	5,789	0.03%
2021/04/08	3	31.67	3	31.42	31.45	0	5,763	0.00%
2021/04/07	14	31.75	12	32.11	31.45	2	5,728	0.03%
2021/04/06	1	31.00	1	31.45	30.95	0	5,545	0.00%
2021/04/01	2	31.28	4	31.00	31.20	-2	5,507	-0.04%
2021/03/31	0	0.00	16	30.79	30.85	-16	5,291	-0.30%
2021/03/29	14	29.71	6	29.82	29.70	8	5,032	0.16%
2021/03/24	0	29.05	0	0.00	29.05	0	5,108	0.00%
2021/03/23	0	0.00	1	28.85	29.00	-1	5,115	-0.02%
2021/03/22	7	29.10	6	29.16	29.20	1	5,117	0.02%
2021/03/19	5	29.10	5	28.59	29.10	0	5,107	0.00%
2021/03/15	0	28.85	0	0.00	28.70	0	5,431	0.00%
2021/03/11	1	29.00	0	0.00	29.00	1	5,683	0.02%
2021/03/09	0	0.00	1	27.95	28.05	-1	5,996	-0.02%
2021/03/08	1	28.00	0	0.00	28.10	1	6,033	0.02%
2021/03/04	1	28.80	0	0.00	28.80	1	6,133	0.02%
2021/02/24	0	0.00	1	28.85	28.75	-1	6,335	-0.02%
2021/02/23	10	29.10	0	0.00	29.05	10	6,537	0.15%
2021/02/22	0	0.00	8	28.75	29.35	-8	6,546	-0.12%
2021/02/19	8	28.34	2	28.45	28.30	6	6,546	0.09%
2021/02/18	2	28.43	2	28.35	28.60	0	6,541	0.00%
2021/02/17	0	0.00	2	28.43	28.55	-2	6,536	-0.03%
2021/02/05	1	28.05	1	28.00	28.00	0	6,498	0.00%
2021/02/04	3	28.33	0	0.00	28.15	3	6,480	0.05%
2021/01/29	3	28.37	0	0.00	28.45	3	6,598	0.05%
2021/01/26	4	28.11	0	0.00	28.00	4	6,491	0.06%
2021/01/25	1	28.20	0	0.00	28.25	1	6,474	0.02%
2021/01/22	3	27.87	3	27.92	27.85	0	6,458	0.00%
2021/01/21	1	28.55	10	28.14	28.00	-9	6,408	-0.14%
2021/01/19	0	0.00	11	29.40	29.15	-11	6,314	-0.17%
2021/01/18	1	29.40	0	0.00	29.40	1	6,285	0.02%
2021/01/15	2	29.90	0	0.00	29.80	2	6,253	0.03%
2021/01/14	1	30.30	12	30.34	30.10	-11	6,205	-0.18%
2021/01/13	0	0.00	2	29.45	29.75	-2	6,175	-0.03%
2021/01/12	3	29.82	0	0.00	29.40	3	6,141	0.05%
2021/01/08	2	29.60	2	29.95	29.55	0	6,060	0.00%
2021/01/07	14	29.99	0	0.00	29.95	14	5,996	0.23%
2021/01/06	1	30.65	0	0.00	30.00	1	5,955	0.02%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	1	31.40	0.2	31.45	31.40	0.8	5,805	0.01%
2020/12/31	4	30.90	0	0.00	30.75	4	5,767	0.07%
2020/12/30	2	31.35	10	31.45	31.25	-8	5,816	-0.14%
2020/12/29	0	0.00	9	31.47	31.30	-9	5,781	-0.16%
2020/12/28	4	31.30	0	0.00	31.20	4	5,705	0.07%
2020/12/25	6	30.56	10	30.85	30.55	-4	5,630	-0.07%
2020/12/23	0	30.10	2	30.05	30.30	-2	5,603	-0.04%
2020/12/22	15	30.52	32	30.84	30.05	-17	5,630	-0.30%
2020/12/21	0	0.00	2	30.80	30.70	-2	5,620	-0.04%
2020/12/18	4	31.60	4	32.10	31.35	0	5,590	0.00%
2020/12/15	1	31.40	1	31.35	30.55	0	5,455	0.00%
2020/12/14	0	0.00	9	31.43	31.45	-9	5,418	-0.17%
2020/12/11	0	0.00	8	31.00	30.90	-8	5,397	-0.15%
2020/12/10	5	32.68	0	0.00	31.60	5	5,361	0.09%
2020/12/09	0	0.00	13	31.99	32.45	-13	5,222	-0.25%
2020/12/08	12	32.07	5	32.46	31.80	7	5,085	0.14%
2020/12/07	16	31.65	3	31.20	31.70	13	5,005	0.26%
2020/12/04	2	31.25	1	31.55	31.30	1	4,944	0.02%
2020/12/03	11	32.03	8	32.03	32.05	3	4,829	0.06%
2020/12/02	1	31.75	14	31.60	31.50	-13	4,736	-0.27%
2020/12/01	3	31.40	4	31.33	31.30	-1	4,723	-0.02%
2020/11/30	12	31.24	3	31.00	31.30	9	4,715	0.19%
2020/11/27	8	31.11	2	30.90	31.00	6	4,718	0.13%
2020/11/26	2	30.70	0	0.00	30.95	2	4,708	0.04%
2020/11/25	2	30.65	1	31.10	30.60	1	4,826	0.02%
2020/11/23	30	30.70	0	0.00	30.25	30	4,833	0.62%
2020/11/20	7	30.30	4	30.49	30.45	3	4,811	0.06%
2020/11/18	2	29.45	2	29.50	29.40	0	4,566	0.00%
2020/11/17	2	28.48	7	28.58	28.55	-5	4,468	-0.11%
2020/11/16	12	28.55	28	28.65	28.55	-16	4,604	-0.35%
2020/11/13	1	28.60	0	0.00	28.60	1	4,612	0.02%
2020/11/12	1	28.80	4	28.80	28.80	-3	4,618	-0.06%
2020/11/11	14	29.13	15	28.89	29.15	-1	4,650	-0.02%
2020/11/10	4	29.15	3	29.10	29.30	1	4,643	0.02%
2020/11/09	8	28.60	16	28.60	28.60	-8	4,601	-0.17%
2020/11/03	0	0.00	1	28.75	28.65	-1	4,771	-0.02%
2020/11/02	1	28.50	1	28.45	28.40	0	4,922	0.00%
2020/10/30	1	28.50	0	0.00	28.70	1	4,970	0.02%
2020/10/29	0	0.00	2	28.80	28.80	-2	5,076	-0.04%
2020/10/28	0	0.00	1	29.10	29.00	-1	5,093	-0.02%
2020/10/27	2	29.55	4	29.30	29.25	-2	5,119	-0.04%
2020/10/21	1	28.80	0	0.00	28.75	1	5,398	0.02%
2020/10/16	0	0.00	2	28.65	28.60	-2	5,630	-0.04%
2020/10/15	0	0.00	1	29.30	29.00	-1	5,689	-0.02%
2020/10/14	7	29.45	5	29.51	29.45	2	5,784	0.03%
2020/10/13	4	29.18	9	29.26	29.15	-5	5,862	-0.09%
2020/10/07	1	29.90	1	29.75	29.50	0	6,051	0.00%
2020/10/05	0	0.00	1	28.65	28.90	-1	6,176	-0.02%
2020/09/28	1	28.50	0	0.00	28.45	1	6,627	0.02%
2020/09/25	1	28.45	0	0.00	28.35	1	6,782	0.01%
2020/09/24	1	28.70	0	0.00	28.35	1	6,839	0.01%
2020/09/23	0	0.00	3	29.45	29.30	-3	6,911	-0.04%
2020/09/22	2	29.70	2	29.75	29.60	0	7,288	0.00%
2020/09/18	0	0.00	15	30.31	30.10	-15	7,613	-0.20%
2020/09/17	11	30.25	3	30.25	30.25	8	7,653	0.10%
2020/09/16	1	30.70	0	0.00	30.50	1	7,675	0.01%
2020/09/15	1	30.90	1	31.05	30.70	0	7,687	0.00%
2020/09/14	2	30.45	2	30.30	30.45	0	7,913	0.00%
2020/09/10	11	30.73	3	31.10	30.55	8	8,207	0.10%
2020/09/09	6	30.92	6	30.36	31.00	0	8,241	0.00%
2020/09/08	2	30.93	0	0.00	30.45	2	8,310	0.02%
2020/09/07	11	31.29	5	30.95	31.00	6	8,379	0.07%
2020/09/04	6	30.58	5	30.26	30.60	1	8,293	0.01%
2020/09/03	6	30.58	30	30.73	30.55	-24	8,287	-0.29%
2020/09/02	5	30.95	4	31.09	30.80	1	8,260	0.01%
2020/09/01	4	30.39	4	30.50	30.45	0	8,207	0.00%
2020/08/31	6	30.60	7	30.42	30.10	-1	8,182	-0.01%
2020/08/28	6	29.98	5	30.10	30.00	1	8,058	0.01%
2020/08/27	2	29.95	0	0.00	29.80	2	8,063	0.02%
2020/08/26	6	29.55	8	29.23	30.05	-2	7,941	-0.03%
2020/08/25	2	29.05	4	29.10	28.95	-2	7,929	-0.03%
2020/08/24	4	28.93	7	29.05	28.90	-3	7,983	-0.04%
2020/08/21	6	28.80	5	28.42	28.80	1	8,070	0.01%
2020/08/20	1	28.05	0	0.00	28.10	1	8,171	0.01%
2020/08/19	9	29.67	3	29.80	29.40	6	8,176	0.07%
2020/08/18	1	29.85	2	30.08	29.75	-1	8,281	-0.01%
2020/08/17	2	30.10	2	30.20	30.20	0	8,289	0.00%
2020/08/14	0	0.00	4	29.89	30.00	-4	8,261	-0.05%
2020/08/13	2	29.75	3	29.92	29.45	-1	8,271	-0.01%
2020/08/12	6	29.85	2	30.18	29.75	4	8,262	0.05%
2020/08/11	4	30.25	2	30.43	30.15	2	8,251	0.02%
2020/08/10	4	30.45	4	30.40	30.45	0	8,272	0.00%
2020/08/07	9	30.12	6	30.10	30.10	3	8,296	0.04%
2020/08/06	14	31.06	6	31.03	31.05	8	8,239	0.10%
2020/08/05	6	30.20	0	0.00	30.25	6	8,120	0.07%
2020/07/31	0	0.00	1	29.70	29.90	-1	8,109	-0.01%
2020/07/30	1	29.90	0	0.00	29.90	1	8,131	0.01%
2020/07/29	8	29.47	8	29.27	29.50	0	8,105	0.00%
2020/07/28	8	29.57	8	29.80	28.95	0	8,104	0.00%
2020/07/27	10	30.30	0	0.00	30.05	10	8,020	0.12%
2020/07/22	1	31.45	0	0.00	31.25	1	7,899	0.01%
2020/07/20	1	30.85	0	0.00	31.50	1	7,808	0.01%
2020/07/16	16	31.16	15	31.26	31.15	1	7,761	0.01%
2020/07/15	6	30.85	6	31.13	30.70	0	7,708	0.00%
2020/07/14	0	0.00	4	31.20	31.00	-4	7,806	-0.05%
2020/07/09	8	33.13	4	33.44	32.90	4	7,741	0.05%
2020/07/07	7	33.81	3	33.10	32.95	4	7,652	0.05%
2020/07/06	0	0.00	5	33.54	33.10	-5	7,565	-0.07%
2020/07/03	1	32.70	3.1	33.05	32.40	-2.1	7,551	-0.03%
2020/07/02	1	32.80	8	32.37	32.50	-7	7,536	-0.09%
2020/07/01	13	32.77	10	33.01	32.35	3	7,466	0.04%
2020/06/30	12	33.15	0	0.00	33.15	12	7,086	0.17%
2020/06/29	0	0.00	4	30.16	30.15	-4	6,816	-0.06%
2020/06/23	15	30.67	21	30.79	30.60	-6	6,858	-0.09%
2020/06/22	8	30.52	5	30.50	30.50	3	6,869	0.04%
2020/06/19	4	31.15	5	30.77	30.30	-1	6,947	-0.01%
2020/06/18	9	30.87	5	30.70	30.80	4	6,746	0.06%
2020/06/17	0	0.00	5	30.65	30.75	-5	6,739	-0.07%
2020/06/16	0	0.00	8	30.00	30.00	-8	6,809	-0.12%
2020/06/15	1	29.70	0	0.00	29.70	1	7,172	0.01%
2020/06/12	12	28.82	0	0.00	29.15	12	7,177	0.17%
2020/06/11	10	30.03	11	30.18	29.85	-1	7,204	-0.01%
2020/06/10	10	30.03	8	30.23	30.05	2	7,285	0.03%
2020/06/09	0	0.00	2	30.20	30.15	-2	7,462	-0.03%
2020/06/08	11	30.36	11	30.39	30.45	0	7,598	0.00%
2020/06/05	0	0.00	5	30.15	30.15	-5	7,587	-0.07%
2020/06/04	15	30.32	15	30.52	30.20	0	7,633	0.00%
2020/06/03	8	30.17	8	29.99	30.15	0	7,707	0.00%
2020/06/02	12	30.03	9	29.98	30.00	3	7,759	0.04%
2020/05/29	13.1	30.31	13	29.84	30.50	0.1	7,867	0.00%
2020/05/28	12	30.61	12	30.36	29.60	0	8,077	0.00%
2020/05/27	21	30.67	23	30.78	30.70	-2	8,086	-0.02%
2020/05/26	14	30.08	22	30.07	30.00	-8	8,123	-0.10%
2020/05/25	25	28.72	25	28.97	29.50	0	8,136	0.00%
2020/05/22	5	28.43	4	28.63	28.10	1	8,028	0.01%
2020/05/21	15	28.82	15	28.96	28.80	0	8,024	0.00%
2020/05/20	16	28.80	26	29.06	28.70	-10	8,128	-0.12%
2020/05/18	12	27.98	9	27.98	27.95	3	8,078	0.04%
2020/05/15	7	28.54	6	28.75	28.30	1	8,076	0.01%
2020/05/14	18	28.77	8	28.96	28.20	10	8,040	0.12%
2020/05/13	16	29.14	17	29.22	29.15	-1	7,992	-0.01%
2020/05/12	15	29.05	15	29.03	29.10	0	7,979	0.00%
2020/05/11	14	28.84	14	28.82	28.90	0	7,968	0.00%
2020/05/08	14	29.03	7	28.93	28.90	7	7,937	0.09%
2020/05/07	38	28.86	79	28.95	29.10	-41	7,925	-0.52%
2020/05/06	7	29.67	3	29.60	29.70	4	7,842	0.05%
2020/05/05	4	29.50	14	29.46	29.40	-10	7,803	-0.13%
2020/05/04	5	29.25	16	29.39	29.25	-11	7,814	-0.14%
2020/04/30	0	0.00	1	30.00	30.00	-1	7,805	-0.01%
2020/04/29	14	29.96	11	30.18	29.85	3	7,858	0.04%
2020/04/28	4	30.03	13	30.13	29.95	-9	7,869	-0.11%
2020/04/27	5	30.02	7	29.89	30.00	-2	7,955	-0.03%
2020/04/24	14	29.13	18	28.93	29.15	-4	7,894	-0.05%
2020/04/23	0	0.00	1	28.80	28.80	-1	7,896	-0.01%
2020/04/22	8	28.74	0	0.00	28.60	8	7,870	0.10%
2020/04/21	0	0.00	2	29.78	28.80	-2	7,852	-0.03%
2020/04/20	6	30.19	0	0.00	30.05	6	7,769	0.08%
2020/04/17	4	31.19	2	31.58	30.05	2	7,769	0.03%
2020/04/16	4	31.20	0	0.00	31.20	4	7,613	0.05%
2020/04/15	9	31.56	2	31.60	31.20	7	7,598	0.09%
2020/04/14	0	0.00	19	30.60	30.60	-19	7,525	-0.25%
2020/04/10	0	0.00	5	30.10	30.40	-5	7,528	-0.07%
2020/04/08	4	30.38	5	30.16	30.35	-1	7,478	-0.01%
2020/04/07	1	29.10	5	29.00	29.25	-4	7,348	-0.05%
2020/04/01	1	28.55	0	0.00	28.90	1	7,353	0.01%
2020/03/31	7	29.07	0	0.00	28.40	7	7,422	0.09%
2020/03/30	3	27.77	4	27.30	28.30	-1	7,425	-0.01%
2020/03/27	3	28.65	4	28.94	27.95	-1	7,509	-0.01%
2020/03/26	5	28.85	5	28.50	28.85	0	7,909	0.00%
2020/03/25	3	28.90	3	28.70	28.90	0	8,151	0.00%
2020/03/24	11	28.42	0	0.00	28.40	11	8,194	0.13%
2020/03/23	5	27.62	5	28.10	27.70	0	8,536	0.00%
2020/03/20	46	29.76	31	30.01	29.45	15	8,940	0.17%
2020/03/19	21	26.67	45	27.07	28.40	-24	9,253	-0.26%
2020/03/18	4	28.03	4	28.45	26.95	0	8,872	0.00%
2020/03/17	1	26.70	2	26.80	26.95	-1	9,000	-0.01%
2020/03/16	1	28.65	0	0.00	27.00	1	8,874	0.01%
2020/03/13	33	29.00	1	29.00	29.75	32	8,709	0.37%
2020/03/12	11	33.03	0	0.00	32.10	11	8,506	0.13%
2020/03/11	6	35.23	0	0.00	34.85	6	8,348	0.07%
2020/03/10	3	35.12	0	0.00	35.80	3	8,328	0.04%
2020/03/09	1	36.05	11	36.47	35.60	-10	8,248	-0.12%
2020/03/06	11	37.30	7	37.27	37.55	4	8,123	0.05%
2020/03/05	0	0.00	6	37.08	36.90	-6	8,060	-0.07%
2020/03/04	47	37.53	42	37.11	37.65	5	7,951	0.06%
2020/03/03	11	37.66	13	37.70	37.45	-2	7,867	-0.03%
2020/03/02	40	36.09	0	0.00	36.40	40	7,673	0.52%
2020/02/27	13	35.68	3	36.30	35.00	10	7,547	0.13%
2020/02/26	5	36.25	14	35.59	36.50	-9	7,373	-0.12%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/24	0	0.00	6	34.86	34.90	-6	7,183	-0.08%
2020/02/21	18	35.98	22	35.95	35.45	-4	7,171	-0.06%
2020/02/20	5	34.98	5	35.21	35.30	0	7,060	0.00%
2020/02/19	2	34.70	1	34.70	34.70	1	7,049	0.01%
2020/02/18	10	34.83	14	34.89	34.75	-4	7,057	-0.06%
2020/02/17	7	34.60	7	34.30	34.60	0	7,086	0.00%
2020/02/14	1	34.40	0	0.00	34.40	1	7,082	0.01%
2020/02/13	0	0.00	1	34.70	34.15	-1	7,087	-0.01%
2020/02/11	1	33.85	0	0.00	34.00	1	7,123	0.01%
2020/02/10	3	33.27	0	0.00	33.05	3	7,237	0.04%
2020/02/07	2	33.35	10	33.47	33.35	-8	7,243	-0.11%
2020/02/06	9	34.08	9	34.08	34.20	0	7,237	0.00%
2020/02/05	3	34.05	2	34.00	33.60	1	7,244	0.01%
2020/02/03	3	31.72	0	0.00	33.00	3	7,249	0.04%
2020/01/31	4	34.53	1	34.45	34.25	3	7,189	0.04%
2020/01/30	2	34.85	2	35.00	34.20	0	7,193	0.00%
2020/01/17	1	37.90	0	0.00	37.80	1	7,229	0.01%
2020/01/14	5	37.80	5	37.40	37.80	0	7,433	0.00%
2020/01/13	1	36.95	1	37.30	37.50	0	7,430	0.00%
2020/01/10	1	36.75	6	36.67	36.65	-5	7,450	-0.07%
2020/01/09	2	36.63	1	36.50	36.95	1	7,461	0.01%
2020/01/08	1	36.55	0	0.00	36.15	1	7,466	0.01%
2020/01/07	6	37.18	4	37.46	37.00	2	7,476	0.03%
2020/01/06	4	38.40	0	0.00	38.20	4	7,443	0.05%
2020/01/03	1	38.35	5	38.24	38.15	-4	7,509	-0.05%
2020/01/02	2	38.75	0	0.00	38.35	2	7,550	0.03%
2019/12/30	6	38.48	2	38.40	38.35	4	7,685	0.05%
2019/12/27	10	38.86	12	38.66	38.50	-2	7,650	-0.03%
2019/12/25	2	39.00	9	38.99	38.90	-7	7,446	-0.09%
2019/12/24	13	39.15	1	39.05	38.75	12	7,452	0.16%
2019/12/23	6	39.48	19	40.12	39.20	-13	7,343	-0.18%
2019/12/20	14	39.03	11	38.95	39.00	3	6,899	0.04%
2019/12/19	10	38.45	6	38.23	38.50	4	6,622	0.06%
2019/12/18	6	38.40	7	38.86	38.10	-1	6,490	-0.02%
2019/12/17	8	38.52	7	38.34	38.00	1	6,134	0.02%
2019/12/16	24	38.45	30	38.60	39.10	-6	5,802	-0.10%
2019/12/12	12	36.73	6	36.89	36.40	6	5,540	0.11%
2019/12/11	0	0.00	1	35.70	35.70	-1	5,287	-0.02%
2019/12/10	1	35.45	1	35.50	35.45	0	5,328	0.00%
2019/12/09	1	35.10	1	35.20	35.10	0	5,418	0.00%
2019/12/06	1	35.60	1	35.80	35.50	0	5,434	0.00%
2019/12/04	2	35.15	2	35.40	35.15	0	5,506	0.00%
2019/12/03	1	35.20	0	0.00	35.45	1	5,542	0.02%
2019/12/02	5	35.34	5	35.35	35.40	0	5,569	0.00%
2019/11/29	3	35.20	2	35.10	35.05	1	5,542	0.02%
2019/11/27	2	35.95	10	36.20	35.90	-8	5,556	-0.14%
2019/11/26	0	0.00	2	35.20	35.20	-2	5,461	-0.04%
2019/11/25	3	35.27	1	35.15	35.00	2	5,473	0.04%
2019/11/22	1	35.05	0	0.00	34.85	1	5,519	0.02%
2019/11/21	2	34.65	0	0.00	34.75	2	5,528	0.04%
2019/11/20	2	34.65	2	34.90	34.75	0	5,526	0.00%
2019/11/19	0	0.00	4	35.15	35.10	-4	5,512	-0.07%
2019/11/18	2	35.33	1	35.30	35.50	1	5,514	0.02%
2019/11/15	1	34.85	0	0.00	34.85	1	5,509	0.02%
2019/11/14	3	34.42	0	0.00	34.35	3	5,518	0.05%
2019/11/13	6	35.03	7	34.86	34.95	-1	5,520	-0.02%
2019/11/12	3	34.75	3	35.00	35.05	0	5,576	0.00%
2019/11/11	4	34.78	4	35.00	34.65	0	5,626	0.00%
2019/11/08	2	35.75	2	35.75	35.75	0	5,640	0.00%
2019/11/07	15	35.80	5	35.85	36.10	10	5,692	0.18%
2019/11/06	5	37.30	5	37.50	36.90	0	5,686	0.00%
2019/11/05	8	37.55	8	37.48	37.50	0	5,984	0.00%
2019/11/01	1	37.05	0	0.00	37.30	1	6,039	0.02%
2019/10/31	2	37.03	0	0.00	36.80	2	6,132	0.03%
2019/10/29	1	38.05	0	0.00	37.50	1	6,135	0.02%
2019/10/28	3	39.05	1	38.60	37.90	2	6,209	0.03%
2019/10/25	0	0.00	1	39.10	38.75	-1	6,201	-0.02%
2019/10/24	0	0.00	6	38.81	39.25	-6	6,162	-0.10%
2019/10/23	2	39.05	1	38.50	38.50	1	6,182	0.02%
2019/10/22	0	0.00	7	38.10	38.00	-7	6,083	-0.12%
2019/10/21	5	38.25	3	37.97	38.10	2	6,093	0.03%
2019/10/18	3	38.25	0	0.00	37.90	3	6,115	0.05%
2019/10/16	1	38.00	0	0.00	37.50	1	6,336	0.02%
2019/10/15	3	38.65	2	38.25	37.95	1	6,533	0.02%
2019/10/14	0	0.00	3	38.15	38.25	-3	6,572	-0.05%
2019/10/09	0	0.00	6	38.02	37.70	-6	6,532	-0.09%
2019/10/07	8	37.86	4	37.58	37.50	4	6,469	0.06%
2019/10/04	1	37.40	1	37.00	36.85	0	6,431	0.00%
2019/10/03	3	35.95	0	0.00	36.45	3	6,430	0.05%
2019/10/02	1	36.25	0	0.00	36.05	1	6,775	0.01%
2019/09/27	1	36.05	15	35.71	35.50	-14	6,765	-0.21%
2019/09/26	6	37.13	0	0.00	36.70	6	6,700	0.09%
2019/09/25	0	0.00	2	36.65	36.65	-2	6,722	-0.03%
2019/09/24	0	0.00	1	37.85	37.60	-1	6,712	-0.01%
2019/09/23	0	0.00	1	37.75	37.65	-1	6,702	-0.01%
2019/09/20	0	0.00	1	37.70	37.70	-1	6,702	-0.01%
2019/09/19	0	0.00	4	37.50	37.50	-4	6,640	-0.06%
2019/09/18	4	38.04	1	38.00	38.55	3	6,601	0.05%
2019/09/16	0	0.00	0.5	37.20	37.10	-0.5	6,305	-0.01%
2019/09/12	0	0.00	3	36.90	37.05	-3	6,354	-0.05%
2019/09/11	1	37.25	5	37.25	37.25	-4	6,393	-0.06%
2019/09/09	1	36.85	3	36.62	36.75	-2	6,308	-0.03%
2019/09/06	8	36.20	8	36.13	36.20	0	6,293	0.00%
2019/09/05	0	0.00	3	35.75	35.50	-3	6,436	-0.05%
2019/09/04	3	34.85	0	0.00	35.25	3	6,445	0.05%
2019/08/27	0	0.00	2	34.50	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	1	33.65	33.85	-1	6,789	-0.01%
2019/08/16	0	0.00	3	33.97	34.20	-3	6,984	-0.04%
2019/08/15	1	33.05	15	33.70	33.70	-14	7,001	-0.20%
2019/08/13	2	32.63	2	32.70	32.65	0	7,071	0.00%
2019/08/12	3	32.88	5	32.91	33.25	-2	7,124	-0.03%
2019/08/08	3	32.92	2	32.65	32.85	1	7,143	0.01%
2019/08/07	35	33.10	1	33.15	33.00	34	7,184	0.47%
2019/08/06	3	35.40	3	35.90	35.85	0	7,017	0.00%
2019/08/05	7	36.58	0	0.00	36.40	7	7,074	0.10%
2019/08/02	0	0.00	6	36.60	36.80	-6	7,279	-0.08%
2019/07/31	2	38.85	0	0.00	38.85	2	7,567	0.03%
2019/07/30	0	0.00	2	38.85	38.75	-2	7,993	-0.03%
2019/07/29	0	0.00	2	40.58	40.10	-2	7,996	-0.03%
2019/07/26	7	40.19	4	40.10	40.25	3	8,005	0.04%
2019/07/25	1	39.85	0	0.00	40.25	1	8,165	0.01%
2019/07/23	0	0.00	8	39.43	39.50	-8	8,160	-0.10%
2019/07/19	0	0.00	6	39.34	39.15	-6	8,258	-0.07%
2019/07/18	3	40.43	3	40.23	39.55	0	8,268	0.00%
2019/07/17	16	40.10	6	39.98	40.55	10	8,135	0.12%
2019/07/16	4	39.49	3.5	39.43	39.40	0.5	8,035	0.01%
2019/07/15	0	0.00	5	38.90	38.95	-5	8,111	-0.06%
2019/07/12	10	39.25	3	38.90	38.90	7	8,342	0.08%
2019/07/11	82	39.30	2	39.35	39.20	80	8,562	0.93%
2019/07/10	2	38.90	0	0.00	38.65	2	8,614	0.02%
2019/07/09	0	0.00	4	38.50	38.65	-4	8,828	-0.05%
2019/07/08	12	39.50	9	39.28	39.00	3	9,049	0.03%
2019/07/05	1	37.35	1	37.20	37.50	0	9,086	0.00%
2019/07/04	3	37.35	0	0.00	37.10	3	10,207	0.03%
2019/07/02	5	37.44	6	37.16	37.35	-1	10,901	-0.01%
2019/07/01	2	37.20	1	36.95	36.85	1	11,031	0.01%
2019/06/28	2	36.95	0	0.00	36.55	2	11,361	0.02%
2019/06/26	1	36.50	0	0.00	36.80	1	11,707	0.01%
2019/06/25	0	0.00	8	37.75	36.75	-8	11,834	-0.07%
2019/06/24	1	37.40	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	2	37.25	37.20	-2	12,065	-0.02%
2019/06/20	2	37.50	7	37.23	37.10	-5	12,189	-0.04%
2019/06/19	3	36.95	0	0.00	37.05	3	12,635	0.02%
2019/06/18	2	36.70	0	0.00	36.10	2	12,760	0.02%
2019/06/14	0	0.00	11	37.01	36.90	-11	13,916	-0.08%
2019/06/13	9	36.81	13	37.16	36.80	-4	14,624	-0.03%
2019/06/12	3	35.90	3	35.95	36.25	0	14,754	0.00%
2019/06/10	8	35.59	2	35.45	35.50	6	14,813	0.04%
2019/06/06	0	0.00	1	35.15	34.95	-1	14,843	-0.01%
2019/06/05	1	35.20	1	35.10	34.85	0	14,952	0.00%
2019/06/04	0	0.00	4	35.15	35.15	-4	14,982	-0.03%
2019/06/03	1	35.00	4	35.10	35.10	-3	15,244	-0.02%
2019/05/29	2	35.80	0	0.00	35.70	2	15,399	0.01%
2019/05/27	0	0.00	3	35.88	35.80	-3	15,658	-0.02%
2019/05/24	3	35.90	3	36.02	36.15	0	16,081	0.00%
2019/05/23	1	35.40	2	35.55	35.65	-1	16,183	-0.01%
2019/05/22	4	36.69	3	36.20	36.10	1	16,253	0.01%
2019/05/21	2	35.05	42	35.33	36.65	-40	16,356	-0.24%
2019/05/20	2	34.93	41	34.55	34.55	-39	16,304	-0.24%
2019/05/17	7	34.56	9	34.84	34.55	-2	16,364	-0.01%
2019/05/16	5	35.80	2	36.05	35.50	3	16,401	0.02%
2019/05/15	6	36.89	5	36.45	36.70	1	16,463	0.01%
2019/05/14	17	35.16	11	34.90	35.65	6	16,506	0.04%
2019/05/13	38	35.97	36	36.27	35.40	2	16,473	0.01%
2019/05/10	25	36.87	23	37.09	36.45	2	16,462	0.01%
2019/05/09	10	37.76	8	37.99	37.20	2	16,372	0.01%
2019/05/08	34	37.83	9	37.99	37.50	25	16,549	0.15%
2019/05/07	20	39.23	15	39.27	39.20	5	16,842	0.03%
2019/05/03	0	0.00	5	42.75	42.90	-5	16,507	-0.03%
2019/05/02	6	42.60	2	42.90	43.05	4	16,608	0.02%
2019/04/26	20	41.45	5	41.28	41.20	15	16,896	0.09%
2019/04/25	2	42.00	0	0.00	42.00	2	17,209	0.01%
2019/04/24	5	42.55	5	42.90	42.45	0	17,234	0.00%
2019/04/23	18	42.53	11	42.57	42.60	7	17,276	0.04%
2019/04/22	3	43.35	15	43.26	43.15	-12	17,522	-0.07%
2019/04/19	14	42.94	7	42.54	42.70	7	17,712	0.04%
2019/04/18	5	43.29	12	43.21	42.15	-7	17,796	-0.04%
2019/04/17	6	44.97	13	44.48	44.30	-7	17,877	-0.04%
2019/04/16	3	44.08	6	44.11	44.50	-3	17,684	-0.02%
2019/04/15	22	44.12	10	43.75	43.90	12	17,630	0.07%
2019/04/12	1	43.75	8	43.85	43.75	-7	17,456	-0.04%
2019/04/11	23	43.99	33	43.70	43.00	-10	17,228	-0.06%
2019/04/10	55	44.23	50	44.54	44.25	5	16,912	0.03%
2019/04/09	28	41.14	10	41.78	42.00	18	15,995	0.11%
2019/04/08	3	41.50	4	41.69	40.90	-1	15,740	-0.01%
2019/04/03	12	40.47	8	40.60	40.45	4	15,536	0.03%
2019/04/02	14	41.14	16	41.03	40.80	-2	15,407	-0.01%
2019/04/01	1	40.10	1	40.10	40.15	0	15,066	0.00%
2019/03/29	0	0.00	8	40.34	39.95	-8	14,931	-0.05%
2019/03/28	29	39.60	43	39.43	39.55	-14	14,844	-0.09%
2019/03/27	47	39.88	27	40.17	39.85	20	14,968	0.13%
2019/03/26	5	39.44	2	39.20	39.20	3	14,863	0.02%
2019/03/25	27	39.22	46	39.28	38.85	-19	14,975	-0.13%
2019/03/22	52	40.92	47	40.96	40.60	5	14,881	0.03%
2019/03/21	29	40.27	15	40.37	40.10	14	14,527	0.10%
2019/03/20	34	40.21	41	40.17	40.35	-7	14,483	-0.05%
2019/03/19	24	41.68	39	41.47	39.55	-15	14,288	-0.10%
2019/03/18	50	39.67	42	40.31	41.15	8	13,620	0.06%
2019/03/15	3	37.57	2	37.40	37.45	1	13,140	0.01%
2019/03/14	7	37.02	7	36.93	36.80	0	12,936	0.00%
2019/03/13	3	36.38	3	36.20	36.20	0	13,061	0.00%
2019/03/12	3	36.37	35	36.35	36.00	-32	13,193	-0.24%
2019/03/11	4	36.59	0	0.00	36.25	4	13,291	0.03%
2019/03/08	11	35.20	6	35.42	36.00	5	13,536	0.04%
2019/03/07	15	35.82	13	36.16	35.60	2	14,841	0.01%
2019/03/06	4	37.48	2	37.30	37.25	2	15,111	0.01%
2019/03/05	4	37.60	15	38.10	37.50	-11	15,338	-0.07%
2019/03/04	0	0.00	6	37.08	37.90	-6	15,348	-0.04%
2019/02/27	2	36.80	53	36.96	36.80	-51	15,395	-0.33%
2019/02/26	4	38.00	10	37.75	37.45	-6	15,447	-0.04%
2019/02/25	2	38.35	6	38.43	38.00	-4	15,655	-0.03%
2019/02/22	11	37.05	8	36.90	37.10	3	15,441	0.02%
2019/02/21	4	36.58	3	36.60	36.55	1	15,576	0.01%
2019/02/20	3	37.20	3	37.35	37.00	0	15,698	0.00%
2019/02/19	0	0.00	1	36.55	36.55	-1	15,945	-0.01%
2019/02/18	3	36.25	0	0.00	35.90	3	16,167	0.02%
2019/02/15	5	35.74	0	0.00	35.35	5	16,495	0.03%
2019/02/14	4	36.65	0	0.00	36.50	4	17,457	0.02%
2019/02/13	6	36.31	8	36.30	36.20	-2	17,620	-0.01%
2019/02/12	6	37.18	5	37.27	37.10	1	17,598	0.01%
2019/02/11	24	36.64	18	36.93	36.80	6	17,833	0.03%
2019/01/30	7	36.84	10	36.73	36.55	-3	17,875	-0.02%
2019/01/29	18	37.30	11	37.06	37.00	7	17,804	0.04%
2019/01/28	62	37.20	90	37.34	37.95	-28	17,508	-0.16%
2019/01/25	65	34.72	11	34.80	34.80	54	17,053	0.32%
2019/01/24	3	34.40	5	34.61	34.45	-2	17,031	-0.01%
2019/01/23	4	34.56	4	34.53	34.50	0	17,032	0.00%
2019/01/22	4	34.06	0	0.00	34.00	4	16,931	0.02%
2019/01/21	0	0.00	12	33.84	34.10	-12	16,789	-0.07%
2019/01/18	3	32.92	7	33.06	32.95	-4	16,517	-0.02%
2019/01/17	14	32.89	6	33.08	32.85	8	16,516	0.05%
2019/01/16	3	34.10	0	0.00	34.05	3	16,348	0.02%
2019/01/15	18	33.82	1	33.80	33.80	17	16,294	0.10%
2019/01/14	53	34.07	0	0.00	33.60	53	16,235	0.33%
2019/01/11	20	34.21	13	34.32	33.60	7	15,993	0.04%
2019/01/10	11	34.83	8	34.67	34.60	3	15,728	0.02%
2019/01/09	37	36.20	3	37.35	35.35	34	15,538	0.22%
2019/01/08	13	37.10	11	37.07	37.00	2	15,237	0.01%
2019/01/07	16	37.00	17	37.03	36.70	-1	15,272	-0.01%
2019/01/04	0	0.00	8	35.23	36.50	-8	15,269	-0.05%
2019/01/03	11	36.43	10	36.41	36.10	1	15,382	0.01%
2019/01/02	1	35.30	12	35.64	36.10	-11	15,459	-0.07%
2018/12/28	13	34.86	0	0.00	35.35	13	15,655	0.08%
2018/12/27	1	36.50	6	36.60	36.50	-5	15,552	-0.03%
2018/12/26	12	37.21	3	37.97	36.20	9	15,523	0.06%
2018/12/25	1	35.55	0	0.00	36.05	1	15,419	0.01%
2018/12/24	2	36.55	0	0.00	36.60	2	15,423	0.01%
2018/12/22	0	0.00	2	36.20	36.00	-2	15,442	-0.01%
2018/12/21	4	36.45	4	35.99	36.30	0	15,495	0.00%
2018/12/20	2	36.45	2	36.45	35.90	0	15,428	0.00%
2018/12/19	50	38.27	8	38.47	38.15	42	15,382	0.27%
2018/12/18	28	38.69	9	38.63	38.80	19	15,267	0.12%
2018/12/17	5	38.94	4	38.95	37.75	1	15,081	0.01%
2018/12/14	2	38.95	1	38.45	38.65	1	14,964	0.01%
2018/12/13	6	38.84	11	38.77	38.90	-5	14,878	-0.03%
2018/12/12	4	39.63	2	39.75	39.45	2	14,731	0.01%
2018/12/11	2	39.45	4	39.43	39.15	-2	14,594	-0.01%
2018/12/10	6	39.69	0	0.00	39.50	6	14,454	0.04%
2018/12/07	1	43.50	2	43.13	42.80	-1	14,188	-0.01%
2018/12/06	13	45.39	12	43.78	42.55	1	14,100	0.01%
2018/12/05	5	46.24	1	47.00	46.45	4	13,891	0.03%
2018/12/04	4	47.18	3	47.30	46.35	1	13,879	0.01%
2018/12/03	4	46.49	3	46.93	47.25	1	13,881	0.01%
2018/11/30	6	46.87	11	48.09	45.55	-5	13,493	-0.04%
2018/11/29	6	47.05	60	46.29	47.00	-54	12,082	-0.45%
2018/11/28	52	45.30	11	44.21	45.30	41	11,511	0.36%
2018/11/27	7	42.21	5	42.64	43.15	2	11,258	0.02%
2018/11/26	1	42.10	3	41.97	41.40	-2	11,163	-0.02%
2018/11/23	0	0.00	2	42.50	41.90	-2	10,973	-0.02%
2018/11/22	23	43.44	4	43.36	42.60	19	10,822	0.18%
2018/11/21	13	43.13	13	43.25	43.00	0	10,409	0.00%
2018/11/20	1	42.60	2	42.50	42.80	-1	10,156	-0.01%
2018/11/19	1	41.90	0	0.00	41.85	1	9,861	0.01%
2018/11/16	4	44.45	4	44.86	43.00	0	9,654	0.00%
2018/11/15	5	42.73	5	43.25	42.90	0	9,436	0.00%
2018/11/14	3	44.27	3	44.45	43.00	0	9,140	0.00%
2018/11/13	12	42.95	14	43.68	44.55	-2	8,732	-0.02%
2018/11/12	1	39.40	1	41.20	42.35	0	7,639	0.00%
2018/11/09	1	38.55	1	38.90	38.50	0	7,419	0.00%
2018/11/08	5	38.41	12	39.22	39.10	-7	7,418	-0.09%
2018/11/07	3	34.50	3	35.87	37.15	0	7,128	0.00%
2018/11/06	1	33.75	0	0.00	33.80	1	7,101	0.01%
2018/11/05	2	34.65	1	35.65	34.85	1	7,288	0.01%
2018/11/02	1	35.45	1	35.30	35.70	0	7,240	0.00%
2018/11/01	3	34.52	4	34.53	34.90	-1	7,135	-0.01%
2018/10/31	4	33.74	8	33.26	33.60	-4	7,146	-0.06%
2018/10/30	7	32.51	13	32.71	32.70	-6	7,060	-0.08%
2018/10/29	3	31.67	4	31.69	31.70	-1	6,981	-0.01%
2018/10/26	21	31.64	4	31.73	31.15	17	6,938	0.25%
2018/10/25	3	31.83	23	31.76	31.70	-20	6,878	-0.29%
2018/10/24	28	34.29	32	34.55	33.40	-4	6,787	-0.06%
2018/10/22	3	33.12	1	33.45	33.80	2	6,553	0.03%
2018/10/19	0	0.00	3	31.05	32.20	-3	6,460	-0.05%
2018/10/18	3	31.90	7	31.84	31.65	-4	6,359	-0.06%
2018/10/17	2	31.20	0	0.00	31.10	2	6,306	0.03%
2018/10/16	4	31.95	0	0.00	31.85	4	6,232	0.06%
2018/10/15	2	32.10	4	31.08	32.10	-2	6,185	-0.03%
2018/10/11	16	30.83	7	30.61	30.40	9	6,168	0.15%
2018/10/09	24	34.29	26	34.02	33.75	-2	5,982	-0.03%
2018/10/08	55	35.77	50	35.78	35.50	5	5,802	0.09%
2018/10/05	2	38.03	1	38.35	38.40	1	5,547	0.02%
2018/10/04	2	39.13	0	0.00	39.05	2	5,427	0.04%
2018/10/03	1	40.05	0	0.00	38.90	1	5,353	0.02%
2018/10/01	2	40.25	0	0.00	39.90	2	5,281	0.04%
2018/09/28	2	41.35	2	40.90	40.60	0	5,253	0.00%
2018/09/27	2	42.28	2	42.28	42.20	0	5,235	0.00%
2018/09/26	2	42.33	9	43.19	43.05	-7	5,288	-0.13%
2018/09/20	0	0.00	10	39.95	39.40	-10	5,200	-0.19%
2018/09/19	13	39.80	10	39.81	40.05	3	5,207	0.06%
2018/09/18	5	38.50	0	0.00	38.50	5	5,175	0.10%
2018/09/17	20	39.30	20	39.35	39.30	0	5,159	0.00%
2018/09/14	0	0.00	3	40.13	40.10	-3	5,128	-0.06%
2018/09/12	5	38.63	0	0.00	39.30	5	5,099	0.10%
2018/09/11	0	0.00	2	39.45	38.80	-2	5,147	-0.04%
2018/09/10	5	37.25	4	37.96	37.20	1	5,086	0.02%
2018/09/07	2	40.80	0	0.00	39.90	2	5,012	0.04%
2018/09/06	1	43.20	0	0.00	42.70	1	4,873	0.02%
2018/09/04	1	44.35	1	43.95	44.35	0	4,910	0.00%
2018/08/31	0	0.00	1	44.75	44.60	-1	4,955	-0.02%
2018/08/29	1	45.25	1	44.60	44.65	0	5,025	0.00%
2018/08/27	1	44.15	0	0.00	44.10	1	5,144	0.02%
2018/08/24	23	43.54	0	0.00	43.55	23	5,162	0.45%
2018/08/23	7	43.83	9	43.71	44.15	-2	5,221	-0.04%
2018/08/22	6	44.00	29	44.25	44.35	-23	5,244	-0.44%
2018/08/21	0	0.00	4	42.18	42.05	-4	5,029	-0.08%
2018/08/16	6	43.58	0	0.00	43.55	6	5,097	0.12%
2018/08/15	6	43.97	5	44.70	42.85	1	5,021	0.02%
2018/08/14	4	45.85	5	46.04	46.15	-1	4,878	-0.02%
2018/08/13	11	46.59	11	46.66	47.05	0	4,842	0.00%
2018/08/10	8	47.89	0	0.00	47.05	8	4,764	0.17%
2018/08/09	1	51.70	0	0.00	51.60	1	4,683	0.02%
2018/08/08	0	0.00	1.1	52.31	52.60	-1.1	4,743	-0.02%
2018/08/07	3	52.60	7	53.56	52.40	-4	4,823	-0.08%
2018/08/06	0	0.00	1	55.30	55.40	-1	4,710	-0.02%
2018/08/02	2	54.25	2	54.60	54.00	0	4,757	0.00%
2018/08/01	1	54.80	7	54.50	54.60	-6	4,796	-0.13%
2018/07/31	1	54.10	0	0.00	53.90	1	4,998	0.02%
2018/07/30	1	53.90	1	54.40	53.90	0	5,051	0.00%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/23	1	53.30	4	53.80	53.40	-3	5,553	-0.05%
2018/07/20	0	0.00	1	53.80	53.70	-1	5,622	-0.02%
2018/07/19	1	53.80	2	54.05	53.70	-1	5,615	-0.02%
2018/07/18	9	54.92	14	54.80	55.00	-5	5,598	-0.09%
2018/07/16	3	53.03	1	52.90	52.80	2	5,456	0.04%
2018/07/13	6	52.27	0	0.00	52.80	6	5,476	0.11%
2018/07/11	0	0.00	2	51.20	51.10	-2	5,609	-0.04%
2018/07/10	2	51.60	0	0.00	51.20	2	5,642	0.04%
2018/07/05	1	51.20	6	51.80	51.30	-5	5,724	-0.09%
2018/07/04	1	51.00	29	51.63	50.60	-28	5,784	-0.48%
2018/07/03	7	54.93	13	53.35	52.80	-6	5,779	-0.10%
2018/07/02	2	57.10	1	56.60	56.60	1	5,676	0.02%
2018/06/29	5	56.70	6	56.85	56.90	-1	5,851	-0.02%
2018/06/28	5	56.40	1	55.80	55.80	4	6,004	0.07%
2018/06/27	7	56.93	2	57.50	56.90	5	6,064	0.08%
2018/06/26	1	56.20	2	55.60	56.00	-1	6,129	-0.02%
2018/06/25	1	56.80	1	56.70	56.60	0	6,399	0.00%
2018/06/22	1	57.10	0	0.00	56.70	1	6,855	0.01%
2018/06/21	2	56.75	12	56.76	56.50	-10	6,885	-0.15%
2018/06/20	6	57.40	12	56.93	56.90	-6	6,973	-0.09%
2018/06/15	1	59.20	1	59.60	59.30	0	7,445	0.00%
2018/06/14	1	59.50	2	60.30	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	1	59.70	59.90	-1	7,333	-0.01%
2018/06/12	0	0.00	3	59.50	59.20	-3	7,402	-0.04%
2018/06/11	0	0.00	1	59.70	59.60	-1	7,387	-0.01%
2018/06/08	0	0.00	2	60.70	60.20	-2	7,373	-0.03%
2018/06/07	5	60.08	4	60.65	59.70	1	7,417	0.01%
2018/06/06	1	60.90	14	60.84	60.60	-13	7,372	-0.18%
2018/06/05	2	59.75	10	60.25	59.90	-8	7,306	-0.11%
2018/06/04	1	59.20	0	0.00	59.20	1	7,203	0.01%
2018/05/31	13	59.31	34	58.40	58.60	-21	7,188	-0.29%
2018/05/30	1	58.60	7	58.63	58.50	-6	7,156	-0.08%
2018/05/29	5	58.90	0	0.00	58.30	5	7,114	0.07%
2018/05/28	5	58.92	1	59.00	58.60	4	7,133	0.06%
2018/05/25	7	58.24	0	0.00	58.20	7	7,156	0.10%
2018/05/24	1	58.70	1	58.70	59.10	0	7,129	0.00%
2018/05/23	1	57.20	0	0.00	57.20	1	7,063	0.01%
2018/05/22	0	0.00	1	59.00	58.10	-1	7,053	-0.01%
2018/05/18	3	58.60	0	0.00	58.30	3	7,084	0.04%
2018/05/17	6	60.63	8	60.39	59.50	-2	7,133	-0.03%
2018/05/16	3	58.60	7	58.57	58.40	-4	6,987	-0.06%
2018/05/15	2	58.30	1	59.20	57.80	1	7,014	0.01%
2018/05/11	0	0.00	1	56.60	56.40	-1	7,124	-0.01%
2018/05/10	5	56.90	5	56.72	56.50	0	7,105	0.00%
2018/05/09	2	56.40	1	57.30	56.40	1	7,127	0.01%
2018/05/08	10	58.26	6	58.00	57.50	4	7,379	0.05%
2018/05/07	5	56.66	9	56.86	56.70	-4	7,288	-0.05%
2018/05/04	3	58.80	2	59.05	58.50	1	7,268	0.01%
2018/05/03	1	57.90	0	0.00	58.10	1	7,256	0.01%
2018/05/02	4	59.10	0	0.00	58.40	4	7,308	0.05%
2018/04/30	7	58.07	11	59.53	60.50	-4	7,271	-0.06%
2018/04/27	5	56.62	0	0.00	55.00	5	7,150	0.07%
2018/04/26	1	57.40	0	0.00	57.40	1	7,033	0.01%
2018/04/25	1	60.10	1	60.70	60.70	0	6,981	0.00%
2018/04/23	2	62.00	2	61.40	61.20	0	7,046	0.00%
2018/04/20	0	62.50	0	0.00	62.50	0	7,074	0.00%
2018/04/19	1	61.70	0	0.00	61.50	1	7,065	0.01%
2018/04/18	0	0.00	2	61.70	61.80	-2	7,038	-0.03%
2018/04/17	6	62.45	1	63.40	61.80	5	7,018	0.07%
2018/04/16	4	62.35	0	0.00	62.10	4	6,974	0.06%
2018/04/13	5	63.38	1	63.70	63.00	4	6,967	0.06%
2018/04/11	3	63.80	0	0.00	63.70	3	7,116	0.04%
2018/04/10	3	65.60	1	65.10	64.50	2	7,222	0.03%
2018/04/09	2	66.80	3	68.57	66.50	-1	7,178	-0.01%
2018/04/03	1	66.70	3	66.87	67.60	-2	7,098	-0.03%
2018/04/02	8	69.48	9	68.89	67.30	-1	7,089	-0.01%
2018/03/31	6	68.12	9	67.91	68.10	-3	6,997	-0.04%
2018/03/30	3	67.17	2	67.75	66.30	1	6,861	0.01%
2018/03/29	9	67.13	3	66.37	66.30	6	6,865	0.09%
2018/03/28	4	66.85	7	66.61	66.20	-3	6,917	-0.04%
2018/03/27	5	65.62	8	66.33	67.00	-3	7,085	-0.04%
2018/03/26	3	63.80	1	64.00	63.00	2	6,669	0.03%
2018/03/23	5	64.12	10	64.00	63.90	-5	6,718	-0.07%
2018/03/22	18	68.11	10	69.01	66.00	8	6,790	0.12%
2018/03/21	9	65.43	10	66.46	67.60	-1	6,851	-0.01%
2018/03/20	2	61.80	0	0.00	62.00	2	6,794	0.03%
2018/03/19	1	62.40	12	62.61	62.40	-11	6,891	-0.16%
2018/03/16	2	62.35	0	0.00	62.30	2	6,897	0.03%
2018/03/14	1	62.60	0	0.00	62.30	1	6,820	0.01%
2018/03/13	2	63.00	4	62.70	63.00	-2	6,827	-0.03%
2018/03/12	0	0.00	6	61.72	62.00	-6	6,802	-0.09%
2018/03/09	7	61.54	5	61.10	61.10	2	6,828	0.03%
2018/03/08	1	61.10	3	61.10	61.10	-2	6,825	-0.03%
2018/03/07	4	59.85	5	60.06	60.50	-1	6,847	-0.01%
2018/03/05	3	62.10	0	0.00	60.50	3	6,887	0.04%
2018/03/02	2	60.95	0	0.00	61.00	2	6,868	0.03%
2018/03/01	5	61.30	5	61.40	61.40	0	6,871	0.00%
2018/02/27	2	61.10	3	62.67	61.00	-1	6,895	-0.01%
2018/02/26	1	62.00	3	62.80	62.20	-2	6,970	-0.03%
2018/02/23	3	62.70	2	62.80	62.50	1	7,025	0.01%
2018/02/22	0	0.00	1	62.00	62.00	-1	7,022	-0.01%
2018/02/21	2	62.35	9	62.41	63.00	-7	7,023	-0.10%
2018/02/12	1	60.30	1	60.30	59.90	0	6,981	0.00%
2018/02/09	9	58.78	1	59.60	60.00	8	7,002	0.11%
2018/02/08	1	62.10	0	0.00	62.10	1	6,923	0.01%
2018/02/07	6	63.50	5	63.66	63.50	1	6,972	0.01%
2018/02/06	6	63.42	13	66.45	62.30	-7	6,922	-0.10%
2018/02/05	2	68.55	0	0.00	68.60	2	6,841	0.03%
2018/02/02	2	70.45	0	0.00	70.60	2	6,869	0.03%
2018/02/01	3	71.00	6	70.68	70.50	-3	6,928	-0.04%
2018/01/31	19	73.01	8	72.68	71.00	11	6,891	0.16%
2018/01/30	2	71.30	5	71.38	71.40	-3	6,613	-0.05%
2018/01/25	3	69.63	0	0.00	68.60	3	6,529	0.05%
2018/01/24	3	69.37	2	69.30	69.20	1	6,512	0.02%
2018/01/23	2	70.60	2	70.20	69.50	0	6,482	0.00%
2018/01/22	1	71.30	0	0.00	71.20	1	6,471	0.02%
2018/01/19	0	0.00	1	71.80	71.10	-1	6,489	-0.02%
2018/01/18	0	0.00	23	73.02	72.00	-23	6,477	-0.36%
2018/01/17	1	73.00	0	0.00	73.00	1	6,488	0.02%
2018/01/12	0	0.00	2	71.00	71.30	-2	6,496	-0.03%
2018/01/11	0	0.00	7	70.51	70.20	-7	6,582	-0.11%
2018/01/10	2	71.00	2	71.05	70.80	0	6,671	0.00%
2018/01/09	2	72.80	3	72.33	72.30	-1	6,799	-0.01%
2018/01/08	8	73.43	18	73.12	72.00	-10	6,845	-0.15%
2018/01/05	15	76.20	19	75.91	75.20	-4	6,877	-0.06%
2018/01/04	61	75.33	58	75.85	75.60	3	6,877	0.04%
2018/01/03	12	74.30	2	74.75	74.20	10	6,916	0.14%
2018/01/02	1	74.10	1	73.50	73.90	0	6,985	0.00%