宏達電 (2498)-元大-大益券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
43.40
漲跌
▲1.35
漲幅
+3.21%
成交量
4,478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－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	1	42.40	7.1	42.83	43.40	-6.1	4,755	-0.13%
2024/04/26	2	42.05	4	42.33	42.05	-2	4,783	-0.04%
2024/04/25	4.1	41.85	2	41.63	41.70	2.1	4,837	0.04%
2024/04/24	2	42.40	0	0.00	42.40	2	4,880	0.04%
2024/04/23	0.1	42.25	2	42.30	42.15	-1.9	4,994	-0.04%
2024/04/22	1	41.50	4	42.09	41.45	-3	5,075	-0.06%
2024/04/19	24.2	42.30	11	41.92	41.45	13.2	5,086	0.26%
2024/04/18	26	42.55	6	42.73	43.25	20	5,124	0.39%
2024/04/17	18.1	43.05	0	0.00	42.80	18.1	5,293	0.34%
2024/04/16	12.1	44.07	1	43.70	42.90	11.1	5,669	0.20%
2024/04/15	6.3	45.45	37	45.35	45.15	-30.7	6,724	-0.46%
2024/04/11	0	45.60	11	45.51	45.55	-11	7,361	-0.15%
2024/04/10	0	0.00	1	46.50	46.40	-1	7,393	-0.01%
2024/04/09	6	46.76	0	0.00	46.65	6	7,483	0.08%
2024/04/08	1	47.00	2	47.30	47.45	-1	7,516	-0.01%
2024/04/03	4.2	46.70	3	47.20	47.20	1.2	7,548	0.02%
2024/04/02	2.1	47.62	0	0.00	47.50	2.1	7,602	0.03%
2024/04/01	0	0.00	1.4	48.09	48.25	-1.4	7,772	-0.02%
2024/03/29	2	47.58	1	47.65	47.20	1	7,874	0.01%
2024/03/28	1.1	47.64	1	47.85	47.65	0.1	8,335	0.00%
2024/03/27	1.1	47.50	0	0.00	47.65	1.1	8,601	0.01%
2024/03/26	2	47.60	2	47.55	47.85	0	8,590	0.00%
2024/03/25	6	49.04	2.1	48.45	48.00	4	8,579	0.05%
2024/03/22	1.4	46.89	7	47.04	47.45	-5.6	8,472	-0.07%
2024/03/21	0	0.00	4	46.93	47.05	-4	8,556	-0.05%
2024/03/20	0	45.70	3	46.03	46.00	-3	8,743	-0.03%
2024/03/19	4	45.44	3	45.80	45.65	1	9,139	0.01%
2024/03/18	0.1	45.45	13	45.66	45.80	-12.9	9,152	-0.14%
2024/03/15	14	45.34	3	45.20	45.15	11	9,180	0.12%
2024/03/14	2.4	45.99	0	0.00	45.50	2.4	9,179	0.03%
2024/03/13	0	46.22	2	46.18	45.90	-2	9,195	-0.02%
2024/03/12	0	46.40	4.1	46.66	47.25	-4	9,209	-0.04%
2024/03/11	2	46.00	0	0.00	46.20	2	9,198	0.02%
2024/03/08	9.3	46.19	5	46.30	45.90	4.3	9,224	0.05%
2024/03/07	9	47.69	25	47.68	47.00	-16	9,146	-0.17%
2024/03/06	28.4	47.53	18	47.41	47.10	10.4	9,092	0.11%
2024/03/05	6	49.29	2.1	49.01	48.90	3.9	8,969	0.04%
2024/03/04	7	49.11	20	49.45	49.20	-13	8,958	-0.15%
2024/03/01	2.1	49.14	6	49.48	48.95	-3.9	8,982	-0.04%
2024/02/29	13	48.74	7	48.86	48.75	6	8,985	0.07%
2024/02/27	29.1	49.73	16	49.35	48.60	13.1	9,009	0.15%
2024/02/26	2	48.45	10	48.92	49.00	-8	8,870	-0.09%
2024/02/23	13	48.72	7	48.86	48.50	6	8,971	0.07%
2024/02/22	1.2	49.04	9	49.24	49.00	-7.8	8,973	-0.09%
2024/02/21	4	49.23	2	49.25	49.55	2	9,009	0.02%
2024/02/20	10.3	49.99	0	50.10	49.20	10.3	9,182	0.11%
2024/02/19	4	50.05	0	0.00	50.00	4	9,162	0.04%
2024/02/16	0.1	50.00	4	49.55	50.00	-3.9	9,254	-0.04%
2024/02/15	6	48.93	1	49.19	49.35	5	9,323	0.05%
2024/02/05	5	49.12	0	0.00	49.05	5	9,356	0.05%
2024/02/02	1	50.30	0	0.00	50.00	1	9,286	0.01%
2024/02/01	0	0.00	16	50.32	50.70	-16	9,271	-0.17%
2024/01/31	1	49.40	0	0.00	49.10	1	9,321	0.01%
2024/01/30	12	49.93	0	0.00	49.50	12	9,409	0.13%
2024/01/26	2.2	50.32	0	0.00	50.00	2.2	9,673	0.02%
2024/01/25	4	50.58	1	50.50	50.50	3	9,699	0.03%
2024/01/24	15	52.19	13	52.55	51.40	2	9,681	0.02%
2024/01/23	47	51.89	2	51.70	51.70	45	9,628	0.47%
2024/01/22	35	51.31	73	51.06	51.50	-38	9,589	-0.40%
2024/01/19	16	50.03	8	50.43	50.30	8	9,606	0.08%
2024/01/18	1	49.40	17	49.78	50.40	-16	9,580	-0.17%
2024/01/17	6	49.42	0	0.00	49.15	6	9,534	0.06%
2024/01/16	41	50.40	1	50.40	50.30	40	9,430	0.42%
2024/01/15	1.3	51.44	0	0.00	51.30	1.3	9,357	0.01%
2024/01/12	5	51.88	34	52.60	51.60	-29	9,351	-0.31%
2024/01/11	44	52.19	52	51.79	52.10	-8	9,297	-0.09%
2024/01/10	11	52.74	35	52.62	52.20	-24	9,242	-0.26%
2024/01/09	55.3	54.79	58.1	54.36	54.70	-2.8	8,994	-0.03%
2024/01/08	35	52.72	33.7	53.36	52.90	1.3	7,866	0.02%
2024/01/05	36	48.99	13	49.22	48.90	23	7,192	0.32%
2024/01/04	15.1	48.85	0	0.00	48.65	15.1	7,219	0.21%
2024/01/03	0.1	49.66	34	49.36	49.40	-33.9	7,236	-0.47%
2024/01/02	3	50.90	0	0.00	50.70	3	7,178	0.04%
2023/12/29	16	51.51	10	51.80	51.30	6	7,236	0.08%
2023/12/28	0	0.00	3	51.97	51.60	-3	7,246	-0.04%
2023/12/27	33	52.74	11	52.36	52.10	22	7,194	0.31%
2023/12/26	67	52.06	2	51.50	51.50	65	7,015	0.93%
2023/12/25	15	53.71	29.1	53.42	52.00	-14.1	6,901	-0.20%
2023/12/22	1	51.20	21	50.90	51.20	-20	6,432	-0.31%
2023/12/21	1	48.80	1	49.00	49.15	0	6,176	0.00%
2023/12/20	0	0.00	2	49.23	49.55	-2	6,172	-0.03%
2023/12/19	3	48.53	1	48.80	48.65	2	6,148	0.03%
2023/12/18	34	49.44	1	49.25	49.25	33	6,148	0.54%
2023/12/15	11	50.54	31	50.34	50.80	-20	6,065	-0.33%
2023/12/14	35	52.19	19.5	51.19	52.00	15.5	5,873	0.26%
2023/12/13	5	48.43	1.5	48.53	48.30	3.5	5,425	0.06%
2023/12/12	3	48.45	1	48.55	48.30	2	5,435	0.04%
2023/12/11	0	0.00	1	48.75	48.70	-1	5,466	-0.02%
2023/12/08	0	0.00	3.1	49.39	48.85	-3.1	5,475	-0.06%
2023/12/07	6	48.82	4	49.69	48.40	2	5,460	0.04%
2023/12/06	3	49.00	0	0.00	48.90	3	5,428	0.06%
2023/12/05	0.5	49.54	0	0.00	49.20	0.5	5,435	0.01%
2023/12/04	1	50.10	1	49.75	49.75	0	5,473	0.00%
2023/12/01	3	49.63	2	49.45	49.45	1	5,453	0.02%
2023/11/30	0	0.00	3.5	50.26	50.20	-3.5	5,414	-0.06%
2023/11/29	3	49.60	0	0.00	49.65	3	5,370	0.06%
2023/11/28	1	49.95	8	49.60	50.00	-7	5,348	-0.13%
2023/11/27	7	48.51	14	49.26	48.45	-7	5,299	-0.13%
2023/11/24	17	48.93	10	49.50	49.05	7	5,291	0.13%
2023/11/23	0	0.00	1	50.20	50.10	-1	5,249	-0.02%
2023/11/22	2	50.40	11.1	50.25	50.00	-9.1	5,226	-0.17%
2023/11/21	2	49.45	6	49.16	49.30	-4	5,125	-0.08%
2023/11/20	7	49.24	0.1	49.45	49.15	6.9	5,091	0.14%
2023/11/17	6	49.30	13.4	49.46	49.45	-7.4	5,037	-0.15%
2023/11/16	5	47.90	1.1	48.05	48.15	3.9	4,841	0.08%
2023/11/15	0	0.00	9.1	48.06	48.00	-9.1	4,817	-0.19%
2023/11/14	1	46.95	1.1	47.15	47.20	-0.1	4,728	0.00%
2023/11/13	0	0.00	4	47.05	46.75	-4	4,668	-0.09%
2023/11/10	1.3	46.00	0	0.00	45.90	1.3	4,645	0.03%
2023/11/08	2	47.10	2	47.25	47.40	0	4,731	0.00%
2023/11/07	6	46.07	6	45.90	46.05	0	4,652	0.00%
2023/11/06	1	47.62	4.1	47.84	48.10	-3.1	4,602	-0.07%
2023/11/03	5	47.95	4.2	48.13	47.40	0.8	4,549	0.02%
2023/11/02	1	45.85	5.4	45.78	45.85	-4.4	4,356	-0.10%
2023/11/01	3	44.75	0	0.00	44.75	3	4,470	0.07%
2023/10/31	4.1	45.35	0	0.00	44.10	4.1	4,598	0.09%
2023/10/30	0.1	46.00	0	0.00	45.75	0.1	4,807	0.00%
2023/10/27	8	46.44	9	45.97	46.00	-1	4,872	-0.02%
2023/10/26	5.3	45.26	0	0.00	45.15	5.3	4,880	0.11%
2023/10/25	1	46.60	1	46.30	46.60	0	4,945	0.00%
2023/10/24	0.1	45.12	1	45.50	45.70	-0.9	5,041	-0.02%
2023/10/23	1	45.50	0	0.00	45.30	1	5,087	0.02%
2023/10/20	6	45.08	6	45.48	45.70	0	5,146	0.00%
2023/10/19	11.1	45.55	4	45.95	45.85	7.1	5,182	0.14%
2023/10/18	2.9	46.22	3	46.32	46.60	-0.1	5,274	0.00%
2023/10/17	8.2	49.01	4.1	49.29	48.10	4	5,172	0.08%
2023/10/16	3	49.20	0	0.00	49.05	3	5,121	0.06%
2023/10/13	0	49.55	1	50.10	50.10	-1	5,240	-0.02%
2023/10/12	2	50.10	5	50.22	50.30	-3	5,366	-0.06%
2023/10/11	12.1	50.72	8	49.83	49.25	4.1	5,491	0.07%
2023/10/06	2	50.08	1	49.85	49.65	1	5,673	0.02%
2023/10/05	22	49.91	36.1	49.71	50.30	-14.1	6,014	-0.23%
2023/10/04	6.3	47.97	0	0.00	47.45	6.3	6,175	0.10%
2023/10/03	0	48.97	5	49.50	48.75	-5	6,183	-0.08%
2023/10/02	0	0.00	1	49.10	49.10	-1	6,297	-0.02%
2023/09/28	2.1	48.36	0	0.00	48.10	2.1	6,410	0.03%
2023/09/27	0.1	48.72	0	0.00	48.60	0.1	6,431	0.00%
2023/09/26	4	48.65	0	0.00	48.65	4	6,496	0.06%
2023/09/25	3	49.50	0	0.00	49.45	3	6,506	0.05%
2023/09/22	0	48.40	0	0.00	49.65	0	6,536	0.00%
2023/09/21	7.2	48.46	30	48.35	48.45	-22.8	6,600	-0.35%
2023/09/20	0.1	49.48	0	0.00	49.20	0.1	6,605	0.00%
2023/09/19	2.2	49.55	0	0.00	49.45	2.2	6,662	0.03%
2023/09/18	1	50.31	1	50.70	50.50	0	6,695	0.00%
2023/09/15	3.2	50.55	0	0.00	50.40	3.2	6,888	0.05%
2023/09/14	35	50.70	0.2	50.80	50.90	34.9	6,926	0.50%
2023/09/13	2.2	49.48	0	0.00	49.50	2.2	6,999	0.03%
2023/09/12	2.1	49.49	0	0.00	49.80	2.1	7,080	0.03%
2023/09/11	0.1	49.89	3	49.95	49.30	-2.9	7,089	-0.04%
2023/09/08	3	50.43	0	0.00	50.10	3	7,114	0.04%
2023/09/07	7	51.37	7.2	51.61	51.00	-0.2	7,133	0.00%
2023/09/06	2	52.30	1	52.21	51.80	1	7,155	0.01%
2023/09/05	2	53.10	1	52.90	53.00	1	7,188	0.01%
2023/09/04	1	52.20	0	52.73	52.70	1	7,287	0.01%
2023/08/31	0	0.00	4.1	53.07	52.80	-4.1	7,669	-0.05%
2023/08/30	1	52.40	2	52.50	52.50	-1	8,030	-0.01%
2023/08/29	3	51.47	2	51.20	51.80	1	8,139	0.01%
2023/08/28	3.1	50.41	32	50.40	50.40	-28.9	8,214	-0.35%
2023/08/25	1	51.10	4	51.18	51.10	-3	8,264	-0.04%
2023/08/24	1	51.00	10	51.05	51.10	-9	8,394	-0.11%
2023/08/23	0	0.00	1	51.50	51.50	-1	8,696	-0.01%
2023/08/22	46	52.07	1	52.00	50.70	45	8,767	0.51%
2023/08/21	1	51.20	0	0.00	51.20	1	8,833	0.01%
2023/08/18	0	0.00	2	50.85	50.70	-2	8,856	-0.02%
2023/08/17	6	50.87	15.1	50.82	51.00	-9.1	8,893	-0.10%
2023/08/16	3	49.80	1.2	49.69	50.40	1.9	8,956	0.02%
2023/08/15	1	49.80	4	50.01	50.00	-3	8,958	-0.03%
2023/08/14	2.2	48.86	3	49.03	49.10	-0.8	9,137	-0.01%
2023/08/11	0	50.48	45	50.20	50.10	-45	9,121	-0.49%
2023/08/10	2.2	50.42	1	50.50	50.50	1.2	9,128	0.01%
2023/08/09	47	51.90	2	51.90	51.90	45	9,074	0.50%
2023/08/08	0.1	51.73	3	51.80	51.90	-2.9	9,086	-0.03%
2023/08/07	17.1	50.41	8	50.50	52.30	9.1	9,133	0.10%
2023/08/04	2.4	51.23	30.6	51.28	51.10	-28.1	9,024	-0.31%
2023/08/02	22.1	53.54	7	54.03	52.50	15.1	8,926	0.17%
2023/08/01	12	55.99	8	56.05	55.60	4	8,713	0.05%
2023/07/31	15.1	56.03	8.2	56.31	55.80	6.9	8,672	0.08%
2023/07/28	10.4	56.05	0	0.00	56.00	10.4	8,619	0.12%
2023/07/27	3	56.87	14.1	56.84	57.20	-11.1	8,602	-0.13%
2023/07/26	3.1	55.55	0	0.00	55.50	3.1	8,529	0.04%
2023/07/25	5.1	55.86	1	56.00	55.70	4.1	8,563	0.05%
2023/07/24	15.1	56.70	0.3	56.60	56.30	14.8	8,609	0.17%
2023/07/21	5	57.17	16	57.84	57.80	-11	8,621	-0.13%
2023/07/20	0	56.50	4.1	56.70	57.00	-4.1	8,657	-0.05%
2023/07/19	12.3	56.14	6	56.38	55.60	6.3	8,690	0.07%
2023/07/18	4.1	57.18	6	57.17	56.70	-1.9	8,788	-0.02%
2023/07/17	8	58.10	7	58.16	58.50	1	8,914	0.01%
2023/07/14	7	58.86	12	58.92	58.80	-5	8,991	-0.06%
2023/07/13	10	59.42	11.1	59.09	58.40	-1.1	8,953	-0.01%
2023/07/12	19	58.71	13.1	58.87	57.70	5.9	8,770	0.07%
2023/07/11	8	57.89	21.4	57.88	58.00	-13.4	8,506	-0.16%
2023/07/10	5.1	55.61	0	0.00	55.30	5.1	8,312	0.06%
2023/07/07	6.9	56.42	17	56.00	55.90	-10.1	8,305	-0.12%
2023/07/06	6	57.10	2	57.25	56.80	4	8,385	0.05%
2023/07/05	1.1	57.02	0.1	57.30	56.80	1.1	8,668	0.01%
2023/07/04	10.2	57.36	2	56.90	57.20	8.2	9,133	0.09%
2023/07/03	0.1	57.39	1	57.80	57.10	-0.9	9,220	-0.01%
2023/06/30	2	56.95	2	57.10	57.10	0	9,320	0.00%
2023/06/29	1	58.20	0.3	57.60	57.00	0.7	9,382	0.01%
2023/06/28	5.3	56.44	0	0.00	56.40	5.3	9,417	0.06%
2023/06/27	6.3	57.21	1	57.40	56.40	5.3	9,657	0.05%
2023/06/26	13.1	57.59	0	0.00	57.40	13.1	9,898	0.13%
2023/06/21	3.1	58.60	6	59.00	58.70	-2.9	10,018	-0.03%
2023/06/20	1	58.80	1	58.90	58.70	0	9,944	0.00%
2023/06/19	8.2	59.31	0	0.00	58.90	8.2	10,023	0.08%
2023/06/16	11	60.34	2	60.40	60.50	9	10,044	0.09%
2023/06/15	1	60.30	0	0.00	60.20	1	10,095	0.01%
2023/06/14	1	60.30	0	0.00	60.20	1	10,260	0.01%
2023/06/13	0	0.00	1	61.29	61.00	-1	10,510	-0.01%
2023/06/12	0.1	60.07	3	60.30	60.20	-2.9	10,964	-0.03%
2023/06/09	0.4	60.92	2.1	61.11	60.40	-1.6	11,189	-0.01%
2023/06/08	5.1	61.14	1	61.40	60.40	4.1	11,507	0.04%
2023/06/07	3	61.73	3.1	62.06	62.00	-0.1	11,855	0.00%
2023/06/06	11.4	61.67	4	61.38	61.00	7.4	12,463	0.06%
2023/06/05	7	64.33	28	64.48	63.60	-21	12,483	-0.17%
2023/06/02	33	62.90	10	62.92	62.90	23	12,292	0.19%
2023/06/01	6	62.22	7	62.13	62.40	-1	12,408	-0.01%
2023/05/31	4	62.00	14	62.09	61.80	-10	12,681	-0.08%
2023/05/30	9	61.71	42.2	61.70	61.80	-33.2	13,018	-0.26%
2023/05/29	4	61.30	6.1	60.95	61.50	-2.1	13,433	-0.02%
2023/05/26	3.1	58.48	0	0.00	58.40	3.1	13,751	0.02%
2023/05/25	2	60.20	1	59.50	59.40	1	14,297	0.01%
2023/05/24	1	59.60	2	59.55	59.60	-1	14,541	-0.01%
2023/05/23	0	0.00	1	60.02	60.10	-1	15,234	-0.01%
2023/05/22	0	0.00	0	59.70	60.30	0	15,543	0.00%
2023/05/19	1.2	58.89	2	59.05	59.00	-0.9	15,668	-0.01%
2023/05/18	9	59.41	8.1	59.67	58.90	0.9	15,860	0.01%
2023/05/17	7	57.93	4	58.40	58.40	3	16,248	0.02%
2023/05/16	0	0.00	7	57.51	57.60	-7	16,400	-0.04%
2023/05/15	0	0.00	0.2	57.00	56.60	-0.2	16,607	0.00%
2023/05/12	6.1	56.28	7	56.90	57.20	-0.9	17,142	-0.01%
2023/05/11	4.1	57.55	3	56.01	56.00	1.1	17,695	0.01%
2023/05/10	3	56.90	9	57.27	57.50	-6	18,116	-0.03%
2023/05/09	7.5	56.71	6	56.87	56.80	1.5	18,824	0.01%
2023/05/08	3	57.53	2	57.70	57.40	1	19,949	0.01%
2023/05/05	1.2	56.95	4	57.23	57.30	-2.8	21,816	-0.01%
2023/05/04	5	56.86	1	57.00	56.80	4	22,378	0.02%
2023/05/03	4	56.58	4	56.70	56.50	0	22,607	0.00%
2023/04/28	4.2	57.14	0	57.30	56.70	4.2	23,193	0.02%
2023/04/27	0.1	56.00	9	56.16	56.20	-8.9	23,205	-0.04%
2023/04/26	0.4	55.68	17	56.12	56.50	-16.6	23,243	-0.07%
2023/04/25	4.4	57.01	0	0.00	55.90	4.4	23,544	0.02%
2023/04/24	1.5	58.13	0	0.00	58.00	1.5	23,797	0.01%
2023/04/21	3.6	58.55	4	58.78	58.10	-0.4	23,910	0.00%
2023/04/20	14.2	60.27	13	60.42	59.60	1.2	23,913	0.00%
2023/04/19	24.7	62.60	2	62.10	61.70	22.7	23,949	0.09%
2023/04/18	0.5	64.22	0	0.00	63.30	0.5	24,001	0.00%
2023/04/17	4	64.83	7	64.76	64.60	-3	24,530	-0.01%
2023/04/14	1.5	64.02	7	64.14	64.30	-5.5	24,969	-0.02%
2023/04/13	1.3	64.02	4	64.10	63.70	-2.8	25,245	-0.01%
2023/04/12	4	64.75	2	64.75	64.70	2	25,380	0.01%
2023/04/11	5	64.56	2	64.75	64.30	3	25,460	0.01%
2023/04/10	4	65.05	26	64.98	65.20	-22	25,447	-0.09%
2023/04/07	10.3	64.48	4.3	64.81	64.10	6	25,252	0.02%
2023/04/06	1	63.50	5.1	63.02	63.60	-4.1	24,885	-0.02%
2023/03/31	9.2	62.11	4.6	62.70	62.60	4.6	24,950	0.02%
2023/03/30	6	61.97	6	61.97	62.00	0	25,029	0.00%
2023/03/29	3.7	61.73	1	61.90	61.60	2.7	25,176	0.01%
2023/03/28	6.1	61.93	6	62.45	61.70	0.1	25,355	0.00%
2023/03/27	11	64.35	30	64.36	63.60	-19	25,215	-0.08%
2023/03/24	8	63.89	9.3	63.44	63.00	-1.3	25,157	-0.01%
2023/03/23	5	63.18	5.2	63.16	63.10	-0.2	25,160	0.00%
2023/03/22	3	63.37	0	0.00	63.30	3	25,290	0.01%
2023/03/21	3.3	63.47	4	63.38	62.70	-0.7	25,422	0.00%
2023/03/20	3	62.73	3.1	62.63	63.20	-0.1	25,545	0.00%
2023/03/17	5.2	61.70	1.1	62.20	62.20	4.1	25,901	0.02%
2023/03/16	7	61.68	7	61.70	61.10	0	26,237	0.00%
2023/03/15	5.1	63.27	5.2	63.46	63.00	-0.1	26,537	0.00%
2023/03/14	4	62.49	6.1	63.00	62.50	-2.1	26,978	-0.01%
2023/03/13	6.1	60.89	7.1	62.09	62.60	-1	27,719	0.00%
2023/03/10	39.1	62.88	8	62.38	62.60	31.1	28,235	0.11%
2023/03/09	16.6	65.58	16.2	65.82	64.40	0.4	29,472	0.00%
2023/03/08	12.2	63.64	3	63.87	63.40	9.2	29,774	0.03%
2023/03/07	10	65.22	8.2	65.00	64.90	1.9	29,637	0.01%
2023/03/06	8.1	64.30	22.1	64.60	64.80	-14	29,643	-0.05%
2023/03/03	11.7	63.80	11	64.17	63.60	0.7	29,568	0.00%
2023/03/02	19.6	65.25	9	65.70	64.80	10.6	29,462	0.04%
2023/03/01	7	67.04	22.3	66.76	66.10	-15.3	29,189	-0.05%
2023/02/24	20.1	65.95	5	66.92	65.40	15.1	28,773	0.05%
2023/02/23	8.4	66.60	33	67.21	66.70	-24.7	28,439	-0.09%
2023/02/22	30.9	65.03	8	64.89	64.60	22.9	28,059	0.08%
2023/02/21	36.2	67.77	50.1	67.19	66.70	-13.9	27,948	-0.05%
2023/02/20	14	66.68	11.4	66.95	66.90	2.6	27,536	0.01%
2023/02/17	7	66.07	3	65.90	65.80	4	27,439	0.01%
2023/02/16	2	65.60	4.6	65.36	65.60	-2.6	27,622	-0.01%
2023/02/15	29.6	63.96	27.1	64.10	64.50	2.5	27,729	0.01%
2023/02/14	12	65.92	34	65.80	65.50	-22	27,359	-0.08%
2023/02/13	5	65.46	4.1	65.91	65.20	0.9	27,496	0.00%
2023/02/10	32.3	66.56	24.6	65.83	65.50	7.7	27,637	0.03%
2023/02/09	56.5	66.97	46.2	66.90	67.70	10.2	27,428	0.04%
2023/02/08	5.2	66.21	8	66.69	66.30	-2.8	27,527	-0.01%
2023/02/07	49.3	66.62	32	66.51	66.10	17.3	27,519	0.06%
2023/02/06	60	66.40	86	67.82	68.70	-26	27,040	-0.10%
2023/02/03	51.1	67.70	61.5	67.57	65.10	-10.4	26,040	-0.04%
2023/02/02	27	64.87	69	65.42	66.90	-42	24,490	-0.17%
2023/02/01	14.2	60.90	12.2	60.87	60.90	2	24,173	0.01%
2023/01/31	16.3	60.59	22	60.57	60.80	-5.7	24,234	-0.02%
2023/01/30	17	58.97	24	58.19	59.50	-7	24,065	-0.03%
2023/01/17	2.1	57.15	0.5	57.20	57.20	1.6	24,033	0.01%
2023/01/16	5	57.58	0	0.00	57.20	5	24,166	0.02%
2023/01/13	11.2	58.54	10	59.29	57.30	1.2	24,282	0.00%
2023/01/12	4	59.75	27	59.90	59.50	-23	24,235	-0.09%
2023/01/11	6.4	59.29	5	59.18	59.00	1.4	24,121	0.01%
2023/01/10	12	58.90	10	59.12	58.80	2	24,312	0.01%
2023/01/09	5.2	58.96	14	59.30	58.70	-8.8	24,559	-0.04%
2023/01/06	10	58.89	2.2	59.03	58.50	7.8	24,854	0.03%
2023/01/05	51.2	59.41	26.1	59.44	58.70	25.1	25,296	0.10%
2023/01/04	11	58.98	12.4	59.06	58.80	-1.4	25,241	-0.01%
2023/01/03	9.4	57.14	21.1	57.94	58.10	-11.8	25,223	-0.05%
2022/12/30	18	56.27	11	56.30	55.70	7	25,198	0.03%
2022/12/29	16	55.47	13	55.43	55.70	3	25,355	0.01%
2022/12/28	17.1	56.19	43	56.54	55.70	-25.9	25,989	-0.10%
2022/12/27	42	56.91	20	56.35	57.10	22	26,174	0.08%
2022/12/26	17	55.58	16	55.74	55.70	1	26,380	0.00%
2022/12/23	21.1	55.10	27	55.22	55.00	-5.9	26,855	-0.02%
2022/12/22	19	55.91	13	56.24	55.40	6	27,133	0.02%
2022/12/21	13.1	55.19	10	55.56	55.80	3.1	27,737	0.01%
2022/12/20	42	56.09	24	55.10	54.40	18	28,192	0.06%
2022/12/19	11	56.59	11	56.76	56.40	0	28,938	0.00%
2022/12/16	20	57.53	15	57.49	57.20	5	29,573	0.02%
2022/12/15	17	58.29	20	58.61	58.20	-3	30,474	-0.01%
2022/12/14	17	58.29	33	58.55	58.40	-16	31,185	-0.05%
2022/12/13	13	59.64	18	59.31	58.40	-5	31,538	-0.02%
2022/12/12	18	59.33	21	59.51	58.90	-3	31,888	-0.01%
2022/12/09	32	59.98	33	59.85	59.40	-1	31,984	0.00%
2022/12/08	42.2	59.37	22	58.87	59.90	20.2	31,994	0.06%
2022/12/07	28	59.55	6	59.33	58.00	22	32,125	0.07%
2022/12/06	23.2	60.40	47	61.13	59.90	-23.8	32,225	-0.07%
2022/12/05	78	60.95	50.2	60.81	60.40	27.8	32,529	0.09%
2022/12/02	52.2	59.03	90	59.07	59.10	-37.8	31,931	-0.12%
2022/12/01	104	59.17	125	59.06	57.80	-21	31,833	-0.07%	大買/大賣/
2022/11/30	45	56.58	57	55.33	57.60	-12	31,310	-0.04%
2022/11/29	17	51.66	16	51.28	52.40	1	31,608	0.00%
2022/11/28	11	51.57	7	52.34	51.50	4	33,714	0.01%
2022/11/25	5	52.70	18	53.52	52.70	-13	34,360	-0.04%
2022/11/24	21	53.33	8	53.36	53.40	13	35,383	0.04%
2022/11/23	15	53.06	10	52.56	52.40	5	35,608	0.01%
2022/11/22	8	52.71	10	52.88	52.80	-2	35,980	-0.01%
2022/11/21	70	53.22	21	54.53	52.80	49	37,064	0.13%
2022/11/18	24.1	54.35	0	0.00	53.40	24.1	37,282	0.06%
2022/11/17	1	55.00	7	55.10	54.70	-6	38,061	-0.02%
2022/11/16	6	54.85	10	54.88	54.50	-4	38,499	-0.01%
2022/11/15	25	53.92	15	53.70	54.30	10	38,967	0.03%
2022/11/14	10	54.03	13	54.05	54.30	-3	39,829	-0.01%
2022/11/11	9	53.34	12	53.33	52.40	-3	40,889	-0.01%
2022/11/10	10	53.15	8	52.90	52.70	2	41,712	0.00%
2022/11/09	18	52.73	57.3	53.13	53.40	-39.3	42,307	-0.09%
2022/11/08	33	52.45	5	52.00	51.80	28	43,100	0.06%
2022/11/07	22	53.46	16	53.03	52.50	6	43,801	0.01%
2022/11/04	42	52.58	36	53.30	53.50	6	44,700	0.01%
2022/11/03	3	51.45	11	52.02	52.70	-8	44,986	-0.02%
2022/11/02	10	50.76	6.3	50.84	50.50	3.7	45,218	0.01%
2022/11/01	0	0.00	6	50.40	50.90	-6	46,009	-0.01%
2022/10/31	2	49.43	17.2	50.43	50.50	-15.2	46,929	-0.03%
2022/10/28	10.3	49.25	1	48.30	48.30	9.3	48,686	0.02%
2022/10/27	2.1	48.73	9	49.32	50.30	-6.9	49,722	-0.01%
2022/10/26	7	48.75	5.1	49.09	48.40	1.9	50,392	0.00%
2022/10/25	3	49.80	3	49.10	49.05	0	51,129	0.00%
2022/10/24	8	50.03	3	50.70	49.65	5	52,478	0.01%
2022/10/21	11.1	50.09	3	50.08	49.25	8.1	54,504	0.01%
2022/10/20	18	50.67	31	51.08	51.00	-13	55,537	-0.02%
2022/10/19	6	53.20	8	52.30	51.70	-2	56,959	0.00%
2022/10/18	13.1	53.04	68	52.14	52.00	-54.9	58,860	-0.09%
2022/10/17	38	51.04	20	50.48	52.50	18	62,994	0.03%
2022/10/14	14	51.30	23.3	51.61	51.70	-9.3	65,525	-0.01%
2022/10/13	38	50.44	37	48.92	49.05	1	66,365	0.00%
2022/10/12	6.2	51.31	8	51.55	53.00	-1.8	66,666	0.00%
2022/10/11	19	52.00	14	51.80	51.60	5	67,341	0.01%
2022/10/07	7	56.10	2	55.75	55.90	5	67,859	0.01%
2022/10/06	4	55.38	7	55.91	56.50	-3	69,128	0.00%
2022/10/05	78.2	56.46	23	56.15	55.00	55.2	70,843	0.08%
2022/10/04	56	55.98	58	55.84	55.90	-2	71,871	0.00%
2022/10/03	15	53.89	1	55.00	54.30	14	72,857	0.02%
2022/09/30	29	52.36	51	52.58	54.80	-22	75,063	-0.03%
2022/09/29	23	52.90	30	53.37	53.30	-7	77,665	-0.01%
2022/09/28	48	53.27	85	52.12	52.00	-37	81,115	-0.05%
2022/09/27	11	55.52	13	55.72	56.60	-2	82,606	0.00%
2022/09/26	58.2	58.27	42	58.08	56.00	16.2	83,725	0.02%
2022/09/23	59.1	61.40	32	60.85	60.80	27.1	84,788	0.03%
2022/09/22	55	63.69	59	63.39	62.70	-4	85,208	0.00%
2022/09/21	12	63.21	79	64.08	64.50	-67	85,680	-0.08%
2022/09/20	27	62.72	11.3	62.69	62.80	15.7	87,623	0.02%
2022/09/19	9	61.64	10	61.78	61.30	-1	87,693	0.00%
2022/09/16	9	61.50	9.1	61.47	61.20	-0.1	87,845	0.00%
2022/09/15	15	62.53	17	61.74	61.30	-2	88,657	0.00%
2022/09/14	103	61.17	35	61.57	62.60	68	89,958	0.08%	大買/
2022/09/13	49	63.47	53.2	62.96	62.20	-4.2	89,566	0.00%
2022/09/12	85.1	63.50	69	63.93	63.30	16.1	89,038	0.02%
2022/09/08	6	60.88	13.1	61.06	60.80	-7.1	88,042	-0.01%
2022/09/07	43	60.40	25	59.98	60.40	18	87,776	0.02%
2022/09/06	51	61.90	32	62.31	60.10	19	87,085	0.02%
2022/09/05	42	63.86	19.4	64.34	63.40	22.6	86,076	0.03%
2022/09/02	39.2	63.06	110	64.40	63.90	-70.8	84,883	-0.08%	大賣/
2022/09/01	45	61.06	19	60.97	60.20	26	82,647	0.03%
2022/08/31	72	61.68	76	62.14	62.30	-4	81,807	0.00%
2022/08/30	12	59.52	14	59.61	59.10	-2	80,656	0.00%
2022/08/29	16	58.65	13	58.93	58.70	3	80,251	0.00%
2022/08/26	33	62.33	25.1	62.50	61.60	7.9	79,833	0.01%
2022/08/25	6	61.10	4	60.80	61.00	2	78,831	0.00%
2022/08/24	23.2	59.74	14	59.66	59.50	9.2	78,464	0.01%
2022/08/23	14	60.44	11	60.39	60.20	3	77,650	0.00%
2022/08/22	38	62.30	81	61.77	61.00	-43	77,073	-0.06%
2022/08/19	37.1	64.42	37	65.07	63.90	0.1	76,527	0.00%
2022/08/18	26	64.96	37	65.22	64.20	-11	75,462	-0.01%
2022/08/17	19	64.08	47.1	64.17	65.50	-28.1	74,055	-0.04%
2022/08/16	29	63.79	46	63.89	62.50	-17	72,978	-0.02%
2022/08/15	32	62.70	27	62.94	64.50	5	72,200	0.01%
2022/08/12	55	63.95	38.4	64.00	63.20	16.6	71,105	0.02%
2022/08/11	35	63.63	19	63.74	63.80	16	70,103	0.02%
2022/08/10	33.5	61.16	58	61.02	62.00	-24.5	69,002	-0.04%
2022/08/09	15	60.01	9	59.54	59.70	6	68,156	0.01%
2022/08/08	113	59.07	40	59.00	60.40	73	67,502	0.11%	大買/
2022/08/05	45	59.76	49	60.73	62.00	-4	66,539	-0.01%
2022/08/04	106	60.89	171	60.03	58.30	-65	65,593	-0.10%	大買/大賣/
2022/08/03	52	65.10	73	65.27	63.30	-21	63,697	-0.03%
2022/08/02	35	64.65	45	64.40	64.30	-10	62,596	-0.02%
2022/08/01	38	65.69	43	65.91	65.80	-5	61,911	-0.01%
2022/07/29	91	65.60	70	66.05	65.10	21	61,030	0.03%
2022/07/28	106	66.58	94	66.76	65.40	12	59,645	0.02%	大買/
2022/07/27	82	63.68	71	63.86	64.70	11	57,530	0.02%
2022/07/26	88.1	65.32	47	65.64	64.20	41.1	56,412	0.07%
2022/07/25	104.1	65.56	86	65.83	66.60	18.1	55,233	0.03%	大買/
2022/07/22	143	67.34	145.1	67.50	64.70	-2.1	53,167	0.00%	大買/大賣/
2022/07/21	51.1	63.03	116.1	64.36	65.60	-65	48,899	-0.13%	大賣/
2022/07/20	40	59.91	80	60.11	59.70	-40	46,099	-0.09%
2022/07/19	38	58.70	6	58.53	58.10	32	44,897	0.07%
2022/07/18	28	60.44	70	60.58	59.10	-42	44,100	-0.10%
2022/07/15	80.1	59.96	46	60.27	58.90	34.1	42,995	0.08%
2022/07/14	47	59.68	48	59.67	60.70	-1	42,083	0.00%
2022/07/13	89.1	60.54	75	60.72	58.40	14.1	40,525	0.03%
2022/07/12	83	59.30	83	60.39	57.60	0	38,521	0.00%
2022/07/11	34	60.10	52	60.16	60.90	-18	36,860	-0.05%
2022/07/08	85	60.78	85	60.55	60.50	0	35,597	0.00%
2022/07/07	129.1	59.19	124	59.69	61.70	5.1	33,181	0.02%	大買/大賣/
2022/07/06	108.2	59.88	99.1	59.55	56.90	9.2	30,092	0.03%	大買/
2022/07/05	83	58.79	93.1	59.11	60.70	-10.1	26,355	-0.04%
2022/07/04	36	52.81	60	53.02	55.20	-24	24,146	-0.10%
2022/07/01	109	50.55	106	50.96	50.20	3	22,541	0.01%	大買/大賣/
2022/06/30	130	49.84	55.2	49.54	48.90	74.8	20,532	0.36%	大買/
2022/06/29	84.6	54.24	24	54.98	52.00	60.6	19,418	0.31%
2022/06/28	63.2	58.60	81	58.90	57.70	-17.8	17,930	-0.10%
2022/06/27	50.1	57.06	30	57.30	57.80	20.1	15,291	0.13%
2022/06/24	23	50.48	103	50.79	52.60	-80	14,754	-0.54%	大賣/
2022/06/23	176.3	49.05	116	48.37	47.90	60.3	14,113	0.43%	大買/大賣/
2022/06/22	146.1	47.25	130	48.33	49.70	16.1	13,272	0.12%	大買/大賣/
2022/06/21	28	45.33	11	44.30	46.30	17	11,791	0.14%
2022/06/20	1	44.30	12	42.45	42.10	-11	11,763	-0.09%
2022/06/17	4	43.94	3	44.20	44.00	1	11,742	0.01%
2022/06/16	2	47.43	2	46.78	45.05	0	11,870	0.00%
2022/06/14	19	46.21	4	45.49	46.45	15	12,146	0.12%
2022/06/13	11	45.65	3	46.35	45.60	8	12,401	0.06%
2022/06/10	3	47.50	0	0.00	47.40	3	12,611	0.02%
2022/06/09	1	48.00	1	48.30	48.20	0	12,786	0.00%
2022/06/08	1	48.05	5	48.20	48.05	-4	13,083	-0.03%
2022/06/07	4	48.43	0	0.00	48.15	4	13,501	0.03%
2022/06/06	2	49.15	2	49.50	49.00	0	13,971	0.00%
2022/06/02	7	50.39	4	50.60	49.25	3	14,489	0.02%
2022/06/01	8	49.99	0	0.00	49.55	8	14,792	0.05%
2022/05/31	2	48.28	6	49.43	50.00	-4	15,290	-0.03%
2022/05/30	0	0.00	6	47.98	48.15	-6	16,732	-0.04%
2022/05/27	4	48.04	10	47.35	47.05	-6	17,646	-0.03%
2022/05/26	6	46.04	3	46.67	45.90	3	17,706	0.02%
2022/05/25	0	45.95	1	45.95	46.00	-1	18,054	-0.01%
2022/05/24	6	46.63	13	46.10	45.95	-7	18,678	-0.04%
2022/05/23	0	0.00	11	47.45	47.30	-11	18,733	-0.06%
2022/05/20	4	46.85	1	47.00	47.00	3	19,058	0.02%
2022/05/19	11	45.87	2	46.63	46.70	9	19,154	0.05%
2022/05/18	0	0.00	1	46.65	47.20	-1	19,316	-0.01%
2022/05/17	1	46.75	1	47.00	47.20	0	19,454	0.00%
2022/05/16	1	46.00	6	45.85	45.70	-5	19,732	-0.03%
2022/05/13	1	46.10	4	45.71	45.90	-3	19,998	-0.02%
2022/05/12	12	45.92	4	45.05	44.95	8	20,310	0.04%
2022/05/11	9.1	45.80	9	45.89	46.15	0.1	20,437	0.00%
2022/05/10	3	46.00	3	46.50	46.45	0	20,644	0.00%
2022/05/09	13	47.22	23	46.40	45.65	-10	21,260	-0.05%
2022/05/06	3	49.40	5	49.70	49.95	-2	21,534	-0.01%
2022/05/05	6	50.78	8	51.03	51.00	-2	22,316	-0.01%
2022/05/04	0	0.00	6	48.94	49.30	-6	22,796	-0.03%
2022/05/03	2	47.78	3	48.40	48.45	-1	23,723	0.00%
2022/04/29	31	49.35	7	48.46	47.60	24	24,171	0.10%
2022/04/28	10	49.15	20	48.87	48.60	-10	24,509	-0.04%
2022/04/27	5	47.57	9	48.52	48.60	-4	24,884	-0.02%
2022/04/26	3	49.67	8	49.52	49.80	-5	25,059	-0.02%
2022/04/25	4	49.32	9.9	49.43	48.75	-5.9	25,311	-0.02%
2022/04/22	25	51.65	34	51.06	51.10	-9	25,912	-0.03%
2022/04/21	27	52.29	39.5	52.53	53.00	-12.5	26,781	-0.05%
2022/04/20	15	53.29	3	53.73	53.10	12	27,371	0.04%
2022/04/18	3	53.73	3	53.70	53.20	0	29,264	0.00%
2022/04/15	10	54.53	9	54.33	54.20	1	29,725	0.00%
2022/04/14	5	56.22	5	56.80	56.10	0	30,518	0.00%
2022/04/13	25	56.16	24	56.06	56.60	1	31,079	0.00%
2022/04/12	4	54.28	6	54.23	54.00	-2	31,573	-0.01%
2022/04/11	6	55.01	14	54.60	54.00	-8	32,647	-0.02%
2022/04/07	7.4	57.35	4	56.73	55.70	3.4	33,765	0.01%
2022/04/06	4.2	58.98	6	58.83	58.80	-1.8	34,281	-0.01%
2022/04/01	1.3	58.62	7	59.64	60.00	-5.7	35,009	-0.02%
2022/03/31	1	59.30	1	61.00	59.20	0	35,554	0.00%
2022/03/30	4	61.28	4	61.28	60.30	0	37,297	0.00%
2022/03/29	1	59.80	10	59.60	59.80	-9	38,605	-0.02%
2022/03/28	0	58.30	3	58.83	59.70	-3	40,366	-0.01%
2022/03/25	21.1	60.84	13	59.51	59.30	8.1	41,209	0.02%
2022/03/24	24	61.22	11.1	61.43	61.80	12.9	42,122	0.03%
2022/03/23	21	59.87	4	59.95	59.70	17	42,768	0.04%
2022/03/22	0	0.00	5	58.96	59.30	-5	43,683	-0.01%
2022/03/21	4	59.40	0	0.00	58.50	4	44,434	0.01%
2022/03/18	1	58.70	2	58.55	58.50	-1	44,939	0.00%
2022/03/17	2	58.05	13	58.37	58.60	-11	45,225	-0.02%
2022/03/16	3	55.63	3	56.70	56.20	0	45,677	0.00%
2022/03/15	7	56.38	6	55.78	55.60	1	46,642	0.00%
2022/03/14	0	0.00	1	57.20	57.70	-1	47,603	0.00%
2022/03/11	4	57.05	5	57.38	57.80	-1	49,421	0.00%
2022/03/10	4	57.98	12.1	58.04	58.10	-8.1	50,458	-0.02%
2022/03/09	19	56.82	24.2	57.09	56.10	-5.2	52,280	-0.01%
2022/03/08	27	58.37	42	58.81	56.80	-15	53,122	-0.03%
2022/03/07	46.1	62.73	14	61.68	60.10	32.1	53,870	0.06%
2022/03/04	20.5	64.87	9	65.41	64.30	11.5	54,730	0.02%
2022/03/03	61.9	67.95	44	67.23	65.40	17.9	55,378	0.03%
2022/03/02	29	63.49	19	63.63	66.90	10	55,289	0.02%
2022/03/01	6	59.47	17	59.89	60.90	-11	56,108	-0.02%
2022/02/25	18	59.32	13	58.85	57.90	5	56,859	0.01%
2022/02/24	10.1	59.12	13.2	59.69	57.70	-3.1	58,297	-0.01%
2022/02/23	1.1	62.11	6	62.08	62.10	-4.9	58,653	-0.01%
2022/02/22	24.1	61.96	11	63.52	61.50	13.1	61,135	0.02%
2022/02/21	3	64.57	9	64.76	64.40	-6	62,116	-0.01%
2022/02/18	8	64.46	6	65.50	65.80	2	64,354	0.00%
2022/02/17	8.1	65.20	7	64.97	65.20	1.1	66,364	0.00%
2022/02/16	15	64.90	20	65.05	64.40	-5	69,945	-0.01%
2022/02/15	7	63.79	6	64.97	63.00	1	72,472	0.00%
2022/02/14	11	64.70	37	64.64	63.90	-26	72,684	-0.04%
2022/02/11	5	67.46	6	67.78	68.30	-1	72,541	0.00%
2022/02/10	75	68.16	52	67.76	67.70	23	72,614	0.03%
2022/02/09	55	67.76	64	68.97	67.90	-9	72,466	-0.01%
2022/02/08	60	66.58	53	66.59	66.90	7	71,804	0.01%
2022/02/07	19	61.45	31.2	65.14	67.00	-12.2	71,431	-0.02%
2022/01/26	35	63.68	50	63.77	63.80	-15	70,997	-0.02%
2022/01/25	39.1	64.18	13	64.70	62.60	26.1	70,780	0.04%
2022/01/24	20.4	67.51	21	67.43	67.00	-0.6	70,115	0.00%
2022/01/21	4	68.68	20	69.59	69.10	-16	69,798	-0.02%
2022/01/20	12	68.54	13	68.59	69.20	-1	69,315	0.00%
2022/01/19	7	69.36	11	69.12	69.90	-4	69,702	-0.01%
2022/01/18	5.1	70.58	5	70.96	70.50	0.1	70,003	0.00%
2022/01/17	17	71.16	29	71.34	70.60	-12	72,127	-0.02%
2022/01/14	52.2	67.82	19	68.13	69.00	33.2	75,490	0.04%
2022/01/13	21	71.10	11	71.75	71.00	10	76,728	0.01%
2022/01/12	12	72.55	6	72.02	72.00	6	76,617	0.01%
2022/01/11	40.2	75.37	19	75.00	72.30	21.2	76,497	0.03%
2022/01/10	9	78.67	35	77.45	79.60	-26	75,611	-0.03%
2022/01/07	27	79.21	72	80.19	78.00	-45	75,101	-0.06%
2022/01/06	25	80.99	27.5	81.16	82.00	-2.5	74,186	0.00%
2022/01/05	29	83.67	47	82.23	81.60	-18	73,565	-0.02%
2022/01/04	88	86.31	74	85.63	84.60	14	72,904	0.02%
2022/01/03	20.1	86.20	28	86.67	86.00	-7.9	71,769	-0.01%
2021/12/30	13	84.52	21	84.72	84.80	-8	70,921	-0.01%
2021/12/29	21	83.76	11.5	84.45	85.80	9.5	70,467	0.01%
2021/12/28	36.1	84.91	27	84.87	83.00	9.1	69,792	0.01%
2021/12/27	38	86.43	26	86.79	85.60	12	69,030	0.02%
2021/12/24	98	87.52	145	87.73	86.40	-47	68,493	-0.07%	大賣/
2021/12/23	115.1	86.33	87	86.22	87.10	28.1	66,633	0.04%	大買/
2021/12/22	69	85.64	60	86.03	83.80	9	65,222	0.01%
2021/12/21	46	83.62	10	83.83	83.00	36	63,397	0.06%
2021/12/20	22	82.77	73	83.84	84.90	-51	62,609	-0.08%
2021/12/17	66.1	81.20	53	81.57	80.80	13.1	61,374	0.02%
2021/12/16	35.1	81.97	32	82.04	83.30	3.1	60,439	0.01%
2021/12/15	20	77.35	51.3	78.88	80.10	-31.3	59,346	-0.05%
2021/12/14	103	77.13	152	76.39	75.70	-49	58,582	-0.08%	大買/大賣/
2021/12/13	48	81.32	39	81.02	80.10	9	57,890	0.02%
2021/12/10	42	81.29	14	80.94	80.70	28	57,413	0.05%
2021/12/09	57	82.51	69	82.65	81.30	-12	56,784	-0.02%
2021/12/08	55	83.48	17	84.13	81.30	38	55,622	0.07%
2021/12/07	56	86.28	71	86.90	84.00	-15	54,330	-0.03%
2021/12/06	82.1	85.07	95	84.93	86.10	-12.9	52,273	-0.02%
2021/12/03	119	84.66	120.1	85.05	85.20	-1.1	50,932	0.00%	大買/大賣/
2021/12/02	79.1	81.87	52	80.88	80.20	27.1	48,676	0.06%
2021/12/01	47.1	78.66	80	79.43	83.40	-32.9	47,284	-0.07%
2021/11/30	65	80.22	21.3	80.21	77.50	43.7	45,911	0.10%
2021/11/29	44	75.34	31	75.91	78.00	13	44,541	0.03%
2021/11/26	43.4	78.03	44	78.81	77.80	-0.6	43,241	0.00%
2021/11/25	50	82.78	69.7	82.74	81.00	-19.7	41,666	-0.05%
2021/11/24	28.2	79.62	22	79.97	79.40	6.2	39,840	0.02%
2021/11/23	87.1	80.36	123.4	80.41	78.40	-36.3	38,800	-0.09%	大賣/
2021/11/22	54	87.76	52.1	88.01	86.70	2	36,977	0.01%
2021/11/19	49.2	88.07	52	89.44	87.60	-2.8	35,950	-0.01%
2021/11/18	57	86.53	42	86.58	86.10	15	33,342	0.04%
2021/11/17	90.1	84.50	77.1	85.67	87.50	13	31,980	0.04%
2021/11/16	114.1	85.95	59.1	87.43	82.10	55	29,613	0.19%	大買/
2021/11/15	145.9	93.13	80	93.48	90.90	65.9	27,416	0.24%	大買/
2021/11/12	106	87.19	79.1	88.69	90.90	26.9	23,622	0.11%	大買/
2021/11/11	14.1	84.95	4.2	89.90	82.70	9.9	20,738	0.05%
2021/11/10	1	89.60	8	88.31	89.60	-7	20,223	-0.03%
2021/11/09	4	81.00	17	82.69	81.50	-13	19,998	-0.07%
2021/11/08	0	0.00	17	75.23	77.00	-17	19,674	-0.09%
2021/11/05	45	67.01	7	67.16	70.00	38	19,478	0.20%
2021/11/04	4	68.23	4	68.30	67.00	0	19,373	0.00%
2021/11/03	14.1	67.34	8.1	66.55	71.20	6	19,313	0.03%
2021/11/02	10.2	69.62	8	67.88	68.20	2.2	18,997	0.01%
2021/11/01	7	68.93	16	71.60	72.10	-9	18,681	-0.05%
2021/10/29	2	64.10	7	63.27	65.60	-5	18,466	-0.03%
2021/10/28	10.1	59.83	12.3	59.65	59.70	-2.2	18,452	-0.01%
2021/10/27	52.2	60.45	22.3	59.93	60.00	29.9	18,184	0.16%
2021/10/26	10.1	53.34	62.1	54.29	58.30	-52	17,528	-0.30%
2021/10/25	246	52.70	216	53.00	53.00	30	16,933	0.18%	大買/大賣/
2021/10/22	73	51.80	71.4	52.02	52.50	1.6	14,480	0.01%
2021/10/21	30.3	47.12	77.2	47.80	48.25	-46.9	10,349	-0.45%
2021/10/20	6	41.07	80.5	42.66	43.90	-74.5	8,083	-0.92%
2021/10/19	106	39.57	42.1	40.33	39.95	64	7,487	0.85%	大買/
2021/10/18	6	37.39	24	37.47	38.40	-18	6,797	-0.26%
2021/10/15	4	34.65	2	34.88	34.95	2	6,498	0.03%
2021/10/14	10	34.05	30	34.40	34.05	-20	6,485	-0.31%
2021/10/13	9	33.88	0	0.00	33.95	9	6,504	0.14%
2021/10/12	0	0.00	5	34.51	34.35	-5	6,507	-0.08%
2021/10/08	38	35.00	0	0.00	34.85	38	6,549	0.58%
2021/10/07	2	35.45	1	35.95	35.95	1	6,559	0.02%
2021/10/06	2	34.60	0	0.00	34.95	2	6,606	0.03%
2021/10/04	6	34.37	5	34.53	33.95	1	6,662	0.02%
2021/10/01	11	35.62	28	35.46	34.90	-17	6,716	-0.25%
2021/09/29	12	37.15	0	0.00	36.65	12	6,833	0.18%
2021/09/28	7	38.14	7	37.83	38.35	0	6,804	0.00%
2021/09/27	11	38.65	2	39.40	37.85	9	6,787	0.13%
2021/09/24	6	37.42	4	37.20	37.10	2	6,714	0.03%
2021/09/23	4	36.60	5	37.09	36.95	-1	6,777	-0.01%
2021/09/22	0	36.10	6	36.09	36.15	-6	6,928	-0.09%
2021/09/17	4	38.02	4	37.49	37.40	0	7,059	0.00%
2021/09/16	5	37.90	5	38.10	38.40	0	6,981	0.00%
2021/09/15	3	36.28	1	36.75	36.15	2	6,894	0.03%
2021/09/14	0	0.00	1	37.00	36.90	-1	6,957	-0.01%
2021/09/13	7	36.94	8	37.23	37.85	-1	6,938	-0.01%
2021/09/08	1	34.50	11	35.15	34.40	-10	7,245	-0.14%
2021/09/07	0	35.35	6	34.92	34.70	-6	7,448	-0.08%
2021/09/06	0	0.00	1	35.65	35.30	-1	7,824	-0.01%
2021/09/03	6	35.85	0	0.00	36.00	6	8,170	0.07%
2021/09/02	2	36.45	0	0.00	35.55	2	8,282	0.02%
2021/09/01	0	0.00	0.1	36.10	36.05	-0.1	8,516	0.00%
2021/08/31	11	35.52	1	35.70	35.55	10	8,541	0.12%
2021/08/30	1	35.50	0	0.00	35.85	1	8,652	0.01%
2021/08/27	1	35.10	0	0.00	35.15	1	8,678	0.01%
2021/08/26	2	35.23	0	0.00	35.15	2	8,741	0.02%
2021/08/24	1	35.55	1	36.00	35.25	0	9,016	0.00%
2021/08/23	2.1	35.50	0	0.00	35.50	2.1	9,076	0.02%
2021/08/19	27	34.93	1	35.05	34.65	26	9,207	0.28%
2021/08/18	24	34.89	20	35.90	36.10	4	9,247	0.04%
2021/08/17	15	36.30	10	36.80	35.35	5	9,273	0.05%
2021/08/16	12	36.12	0	0.00	36.40	12	9,332	0.13%
2021/08/13	14	37.10	8	37.19	37.00	6	9,400	0.06%
2021/08/11	8	38.11	1	38.00	37.80	7	9,679	0.07%
2021/08/10	3	39.45	5	39.07	38.90	-2	9,767	-0.02%
2021/08/09	2	39.00	4	38.73	38.60	-2	9,968	-0.02%
2021/08/06	8	40.74	5	40.96	40.35	3	10,073	0.03%
2021/08/05	2	41.83	7	41.66	41.90	-5	10,230	-0.05%
2021/08/04	6	41.82	8	41.32	41.55	-2	10,568	-0.02%
2021/08/03	10	40.73	15	40.90	41.45	-5	10,726	-0.05%
2021/08/02	8	39.60	6	39.64	39.95	2	10,541	0.02%
2021/07/30	0	0.00	28	38.85	39.25	-28	10,549	-0.27%
2021/07/29	0	0.00	16	36.88	37.90	-16	10,492	-0.15%
2021/07/28	16	36.25	1	35.50	35.35	15	10,650	0.14%
2021/07/27	10	37.40	0	0.00	36.75	10	11,139	0.09%
2021/07/26	1	38.15	11	37.94	38.00	-10	11,536	-0.09%
2021/07/23	10	37.10	11	37.50	37.20	-1	11,968	-0.01%
2021/07/22	10	36.80	10	37.20	36.80	0	12,402	0.00%
2021/07/21	10	36.20	3	36.57	36.45	7	12,772	0.05%
2021/07/20	1	36.71	0	0.00	36.85	1	13,624	0.01%
2021/07/15	0	0.00	18	37.49	38.05	-18	15,033	-0.12%
2021/07/14	5.1	37.13	2	36.90	36.60	3.1	15,345	0.02%
2021/07/13	7	37.81	7	37.34	37.40	0	16,141	0.00%
2021/07/12	0	0.00	2	38.10	37.80	-2	16,954	-0.01%
2021/07/09	1	38.10	0	0.00	37.80	1	17,653	0.01%
2021/07/08	8	38.26	0	0.00	37.95	8	17,835	0.04%
2021/07/07	1	38.30	0	0.00	38.15	1	18,004	0.01%
2021/07/06	6.3	38.55	1	39.30	38.30	5.3	18,135	0.03%
2021/07/05	1	40.15	5	39.82	39.75	-4	18,084	-0.02%
2021/07/02	3	38.88	5	39.04	38.85	-2	18,091	-0.01%
2021/07/01	7	38.80	0	0.00	38.45	7	18,302	0.04%
2021/06/30	1	39.50	0	0.00	39.30	1	18,294	0.01%
2021/06/29	6.1	39.79	1	39.20	39.20	5.1	18,468	0.03%
2021/06/28	1.1	41.30	15	41.42	41.05	-14	18,540	-0.08%
2021/06/25	0	40.90	0	0.00	40.50	0	18,401	0.00%
2021/06/24	0	0.00	2	40.88	40.85	-2	18,544	-0.01%
2021/06/23	1	40.45	37	40.04	40.80	-36	18,455	-0.20%
2021/06/22	11.1	41.14	77	40.33	39.50	-66	18,352	-0.36%
2021/06/21	32	39.44	13	40.53	40.35	19	18,246	0.10%
2021/06/18	5	40.97	14	40.81	39.95	-9	18,080	-0.05%
2021/06/17	2	39.88	1	40.60	40.60	1	17,986	0.01%
2021/06/16	2	40.49	15	41.18	40.10	-13	17,926	-0.07%
2021/06/15	30	41.51	12.1	41.71	41.95	18	17,718	0.10%
2021/06/11	24	38.88	29	39.22	40.00	-5	17,336	-0.03%
2021/06/10	11.1	37.48	4	38.15	38.15	7.1	17,007	0.04%
2021/06/09	16	38.12	16	37.08	37.20	0	16,904	0.00%
2021/06/08	17	36.22	0	0.00	36.30	17	16,667	0.10%
2021/06/07	28	35.18	17	35.24	35.85	11	16,735	0.07%
2021/06/04	2	37.00	0	0.00	36.65	2	16,664	0.01%
2021/06/03	3	37.32	0	0.00	37.25	3	16,671	0.02%
2021/06/02	1	36.45	51	37.12	36.40	-50	16,689	-0.30%
2021/06/01	23	37.91	13	37.57	37.25	10	16,592	0.06%
2021/05/31	10	36.52	4	37.00	37.05	6	16,440	0.04%
2021/05/28	32	36.76	2	36.60	36.40	30	16,429	0.18%
2021/05/27	0	0.00	2	35.73	36.20	-2	16,365	-0.01%
2021/05/26	3	35.57	9	35.98	35.75	-6	16,338	-0.04%
2021/05/25	2	35.33	58	35.57	35.50	-56	16,250	-0.34%
2021/05/24	1	35.25	21.1	35.21	35.25	-20.1	16,189	-0.12%
2021/05/21	21	34.57	21	34.99	34.65	0	16,131	0.00%
2021/05/20	33	34.85	45	34.94	33.70	-12	16,144	-0.07%
2021/05/19	51	34.09	52	33.75	34.25	-1	15,972	-0.01%
2021/05/18	103	33.77	35	33.97	34.25	68	15,837	0.43%	大買/
2021/05/17	9	32.08	5	32.19	32.10	4	15,722	0.03%
2021/05/14	4	35.15	29	34.95	34.50	-25	15,490	-0.16%
2021/05/13	4	35.65	28	35.34	35.05	-24	15,242	-0.16%
2021/05/12	24	37.60	14	37.18	36.25	10	14,940	0.07%
2021/05/11	9	38.53	53	39.27	38.00	-44	14,462	-0.30%
2021/05/10	2	40.53	2	40.75	40.55	0	14,152	0.00%
2021/05/07	52	41.02	40	41.16	40.50	12	14,117	0.09%
2021/05/06	6	39.93	43	40.06	39.65	-37	13,953	-0.27%
2021/05/05	14	40.30	24	39.97	39.45	-10	13,762	-0.07%
2021/05/04	47	40.84	75	40.00	40.60	-28	13,491	-0.21%
2021/05/03	55	42.19	31.1	42.63	42.15	23.9	12,947	0.18%
2021/04/29	38.1	42.88	16.1	42.31	41.60	22	12,558	0.18%
2021/04/28	12	44.74	15	44.65	43.10	-3	12,112	-0.02%
2021/04/27	12	43.01	17	42.81	43.15	-5	11,739	-0.04%
2021/04/26	18	44.15	43.1	44.78	44.70	-25.1	11,342	-0.22%
2021/04/23	47	39.91	16.1	40.66	41.80	31	10,462	0.30%
2021/04/22	21	39.48	35	39.06	38.00	-14	9,884	-0.14%
2021/04/21	8.1	40.91	7	41.14	40.60	1.1	9,433	0.01%
2021/04/20	6.4	39.02	11	39.51	39.95	-4.6	9,050	-0.05%
2021/04/19	66.1	40.88	66	40.70	40.10	0.1	8,710	0.00%
2021/04/16	38	38.40	46.1	38.66	39.45	-8.1	7,903	-0.10%
2021/04/15	10	35.33	24	35.48	35.90	-14	7,040	-0.20%
2021/04/14	1	32.90	1.4	32.86	32.65	-0.4	6,352	-0.01%
2021/04/13	2	33.35	18	33.55	33.10	-16	6,203	-0.26%
2021/04/12	19	32.04	33	32.23	32.80	-14	5,987	-0.23%
2021/04/09	4	31.49	22.8	31.56	31.50	-18.8	5,789	-0.32%
2021/04/08	11	31.55	2	31.38	31.45	9	5,763	0.16%
2021/04/07	23	31.62	9	31.72	31.45	14	5,728	0.24%
2021/04/06	7	30.94	18	31.14	30.95	-11	5,545	-0.20%
2021/04/01	14	31.18	35	31.17	31.20	-21	5,507	-0.38%
2021/03/31	13	30.80	14	30.79	30.85	-1	5,291	-0.02%
2021/03/30	23.1	29.73	0	0.00	29.70	23.1	5,047	0.46%
2021/03/29	2	29.58	15.2	29.89	29.70	-13.2	5,032	-0.26%
2021/03/24	0	0.00	1	29.30	29.05	-1	5,108	-0.02%
2021/03/23	0	0.00	22	29.20	29.00	-22	5,115	-0.43%
2021/03/22	25	29.10	4	29.14	29.20	21	5,117	0.41%
2021/03/19	0	0.00	2	28.90	29.10	-2	5,107	-0.04%
2021/03/18	1	28.55	3	28.53	28.55	-2	5,078	-0.04%
2021/03/17	0.1	28.70	0	0.00	28.50	0.1	5,164	0.00%
2021/03/16	0	0.00	5	28.89	28.80	-5	5,284	-0.09%
2021/03/15	0	0.00	1	28.55	28.70	-1	5,431	-0.02%
2021/03/12	0	0.00	16	28.99	28.75	-16	5,570	-0.29%
2021/03/11	1	29.10	2	28.88	29.00	-1	5,683	-0.02%
2021/03/10	0	0.00	22	28.51	28.50	-22	5,756	-0.38%
2021/03/09	2	27.90	0	0.00	28.05	2	5,996	0.03%
2021/03/08	23	28.13	4	28.04	28.10	19	6,033	0.31%
2021/03/05	1	28.55	18	28.55	28.55	-17	6,024	-0.28%
2021/03/04	0	0.00	1.1	29.26	28.80	-1.1	6,133	-0.02%
2021/03/03	0	0.00	5	29.35	29.30	-5	6,148	-0.08%
2021/03/02	7	28.80	0	0.00	28.60	7	6,130	0.11%
2021/02/26	2	28.65	2	28.85	29.00	0	6,252	0.00%
2021/02/25	1	29.00	0	0.00	29.15	1	6,251	0.02%
2021/02/24	0.1	29.33	3	29.15	28.75	-2.9	6,335	-0.05%
2021/02/23	6	29.02	2	29.08	29.05	4	6,537	0.06%
2021/02/22	24	29.07	16	29.28	29.35	8	6,546	0.12%
2021/02/19	0	0.00	2	28.55	28.30	-2	6,546	-0.03%
2021/02/18	0	0.00	3	28.47	28.60	-3	6,541	-0.05%
2021/02/17	0	0.00	27	28.40	28.55	-27	6,536	-0.41%
2021/02/05	2	28.10	5	28.15	28.00	-3	6,498	-0.05%
2021/02/04	8	28.26	0	0.00	28.15	8	6,480	0.12%
2021/02/03	5.1	28.45	5	28.30	28.35	0.1	6,522	0.00%
2021/02/02	0	0.00	16	28.34	28.30	-16	6,595	-0.24%
2021/02/01	33	28.12	8	28.25	28.00	25	6,638	0.38%
2021/01/29	33	28.25	2	28.88	28.45	31	6,598	0.47%
2021/01/28	0	0.00	2	27.85	28.00	-2	6,538	-0.03%
2021/01/27	1	28.05	0	0.00	28.20	1	6,506	0.02%
2021/01/26	3	28.03	0	0.00	28.00	3	6,491	0.05%
2021/01/25	8	28.13	6	28.28	28.25	2	6,474	0.03%
2021/01/22	2	27.90	8	28.15	27.85	-6	6,458	-0.09%
2021/01/21	10.1	28.07	21	28.12	28.00	-11	6,408	-0.17%
2021/01/20	16	28.60	20	28.54	28.30	-4	6,375	-0.06%
2021/01/19	8	29.26	0	0.00	29.15	8	6,314	0.13%
2021/01/18	2	29.25	10	29.20	29.40	-8	6,285	-0.13%
2021/01/15	0	0.00	22	29.78	29.80	-22	6,253	-0.35%
2021/01/14	32	30.27	1	29.95	30.10	31	6,205	0.50%
2021/01/13	10	29.75	17	29.79	29.75	-7	6,175	-0.11%
2021/01/12	22	29.74	0	0.00	29.40	22	6,141	0.36%
2021/01/11	0	0.00	29	29.94	30.10	-29	6,098	-0.48%
2021/01/08	8	29.83	4	29.75	29.55	4	6,060	0.07%
2021/01/07	21.1	30.17	3	30.27	29.95	18.1	5,996	0.30%
2021/01/06	25	30.39	17	30.06	30.00	8	5,955	0.13%
2021/01/05	27	30.92	4	31.00	30.85	23	5,853	0.39%
2021/01/04	18	31.19	24.1	31.08	31.40	-6.1	5,805	-0.11%
2020/12/31	18.2	30.90	1	30.95	30.75	17.2	5,767	0.30%
2020/12/30	13	31.18	18	31.25	31.25	-5	5,816	-0.09%
2020/12/29	4	31.40	12	31.65	31.30	-8	5,781	-0.14%
2020/12/28	6	30.98	33	31.18	31.20	-27	5,705	-0.47%
2020/12/25	0	0.00	15	30.85	30.55	-15	5,630	-0.27%
2020/12/24	2	30.45	2	30.60	30.30	0	5,600	0.00%
2020/12/23	10	30.07	2	30.35	30.30	8	5,603	0.14%
2020/12/22	11	30.36	0	0.00	30.05	11	5,630	0.20%
2020/12/21	10	30.72	7	30.74	30.70	3	5,620	0.05%
2020/12/18	14	31.76	7	31.83	31.35	7	5,590	0.13%
2020/12/16	0	0.00	1	31.25	31.25	-1	5,463	-0.02%
2020/12/15	7	31.02	2	30.88	30.55	5	5,455	0.09%
2020/12/14	10	31.10	0	0.00	31.45	10	5,418	0.18%
2020/12/11	3	31.12	6	31.12	30.90	-3	5,397	-0.06%
2020/12/10	19	31.85	11	31.82	31.60	8	5,361	0.15%
2020/12/09	2	32.20	18	32.30	32.45	-16	5,222	-0.31%
2020/12/08	8	32.13	3	32.03	31.80	5	5,085	0.10%
2020/12/07	82	31.34	22	31.49	31.70	60	5,005	1.20%
2020/12/04	38	31.56	17	31.68	31.30	21	4,944	0.42%
2020/12/03	50	32.15	11	32.15	32.05	39	4,829	0.81%
2020/12/02	8	31.34	11	31.45	31.50	-3	4,736	-0.06%
2020/12/01	23.1	31.32	7	31.55	31.30	16.1	4,723	0.34%
2020/11/30	70	31.41	40	31.00	31.30	30	4,715	0.64%
2020/11/27	10	30.95	2	31.05	31.00	8	4,718	0.17%
2020/11/26	29	30.87	1	30.80	30.95	28	4,708	0.59%
2020/11/25	5	30.60	18	30.80	30.60	-13	4,826	-0.27%
2020/11/24	5	30.09	7	30.35	30.10	-2	4,702	-0.04%
2020/11/23	5	30.27	1	30.35	30.25	4	4,833	0.08%
2020/11/20	3	30.27	11	30.25	30.45	-8	4,811	-0.17%
2020/11/19	24	29.60	25	29.46	29.50	-1	4,603	-0.02%
2020/11/18	8	29.22	4	29.38	29.40	4	4,566	0.09%
2020/11/17	0	0.00	1	28.50	28.55	-1	4,468	-0.02%
2020/11/13	0	0.00	2	28.80	28.60	-2	4,612	-0.04%
2020/11/12	1	28.81	80	28.88	28.80	-79	4,618	-1.71%
2020/11/11	18	29.02	69	29.03	29.15	-51	4,650	-1.10%
2020/11/10	47	29.17	118	28.98	29.30	-71	4,643	-1.53%	大賣/
2020/11/09	0	0.00	106	29.04	28.60	-106	4,601	-2.30%	大賣/鉅額交易
2020/11/06	3	29.00	50	29.00	28.80	-47	4,597	-1.02%
2020/11/05	3	28.93	1	28.95	28.95	2	4,625	0.04%
2020/11/04	0	0.00	4	28.66	28.65	-4	4,656	-0.09%
2020/11/03	3	28.45	0	0.00	28.65	3	4,771	0.06%
2020/11/02	14	28.40	4	28.50	28.40	10	4,922	0.20%
2020/10/30	3	28.63	16	28.40	28.70	-13	4,970	-0.26%
2020/10/28	2	29.28	8	29.20	29.00	-6	5,093	-0.12%
2020/10/27	18	29.44	0	0.00	29.25	18	5,119	0.35%
2020/10/23	5	28.80	3	28.65	28.75	2	5,166	0.04%
2020/10/22	0	0.00	5	28.70	28.70	-5	5,302	-0.09%
2020/10/21	3	28.90	1	28.90	28.75	2	5,398	0.04%
2020/10/19	0	0.00	3	29.02	28.80	-3	5,572	-0.05%
2020/10/16	0	0.00	5	28.90	28.60	-5	5,630	-0.09%
2020/10/14	0	0.00	10	29.35	29.45	-10	5,784	-0.17%
2020/10/12	10	29.20	0	0.00	29.20	10	5,949	0.17%
2020/10/08	6	29.53	3	29.57	29.20	3	6,003	0.05%
2020/10/07	0	0.00	1	29.80	29.50	-1	6,051	-0.02%
2020/10/06	0	0.00	3	29.10	29.00	-3	6,028	-0.05%
2020/10/05	0	0.00	2	28.70	28.90	-2	6,176	-0.03%
2020/09/29	6	28.64	21	28.65	28.60	-15	6,436	-0.23%
2020/09/28	0	0.00	5	28.50	28.45	-5	6,627	-0.08%
2020/09/25	5	28.05	15	27.91	28.35	-10	6,782	-0.15%
2020/09/24	8	28.82	9	29.05	28.35	-1	6,839	-0.01%
2020/09/23	22	29.50	16	29.57	29.30	6	6,911	0.09%
2020/09/22	7	29.69	14	29.72	29.60	-7	7,288	-0.10%
2020/09/18	7	30.30	10	30.20	30.10	-3	7,613	-0.04%
2020/09/16	7	30.62	0	0.00	30.50	7	7,675	0.09%
2020/09/15	1	30.65	7	30.94	30.70	-6	7,687	-0.08%
2020/09/14	3	30.50	1	30.30	30.45	2	7,913	0.03%
2020/09/11	2	30.43	2	30.38	30.25	0	8,004	0.00%
2020/09/10	18	30.83	0	0.00	30.55	18	8,207	0.22%
2020/09/09	3	30.78	8	30.59	31.00	-5	8,241	-0.06%
2020/09/08	6	30.63	2	30.75	30.45	4	8,310	0.05%
2020/09/07	10	31.43	12	31.45	31.00	-2	8,379	-0.02%
2020/09/04	1	30.40	7	30.58	30.60	-6	8,293	-0.07%
2020/09/03	1	30.55	11	30.73	30.55	-10	8,287	-0.12%
2020/09/02	6	30.85	3	30.85	30.80	3	8,260	0.04%
2020/09/01	2	30.20	3	30.45	30.45	-1	8,207	-0.01%
2020/08/31	4	30.55	5	30.68	30.10	-1	8,182	-0.01%
2020/08/27	29	29.99	11	30.20	29.80	18	8,063	0.22%
2020/08/26	1	30.15	7	29.83	30.05	-6	7,941	-0.08%
2020/08/25	1	28.95	0	0.00	28.95	1	7,929	0.01%
2020/08/21	6	28.80	5	28.67	28.80	1	8,070	0.01%
2020/08/20	9	28.99	25	27.98	28.10	-16	8,171	-0.20%
2020/08/19	1	29.45	23	29.50	29.40	-22	8,176	-0.27%
2020/08/18	43	30.02	12	29.75	29.75	31	8,281	0.37%
2020/08/17	1	30.00	14	30.07	30.20	-13	8,289	-0.16%
2020/08/14	13	29.72	2	29.80	30.00	11	8,261	0.13%
2020/08/13	5	29.54	2	29.45	29.45	3	8,271	0.04%
2020/08/12	2	29.83	2	29.90	29.75	0	8,262	0.00%
2020/08/11	1	30.30	0	0.00	30.15	1	8,251	0.01%
2020/08/10	8	30.34	11	30.61	30.45	-3	8,272	-0.04%
2020/08/07	6	30.27	7	30.42	30.10	-1	8,296	-0.01%
2020/08/06	19	30.77	38	31.19	31.05	-19	8,239	-0.23%
2020/08/05	7	30.41	5	30.33	30.25	2	8,120	0.02%
2020/08/04	15	30.38	8	30.80	30.35	7	8,116	0.09%
2020/08/03	1	29.80	0	0.00	29.85	1	8,021	0.01%
2020/07/31	6	29.91	1	29.90	29.90	5	8,109	0.06%
2020/07/30	11	30.15	0	0.00	29.90	11	8,131	0.14%
2020/07/29	6.1	29.09	0	0.00	29.50	6.1	8,105	0.07%
2020/07/28	10	29.72	0	0.00	28.95	10	8,104	0.12%
2020/07/27	11	30.38	11	30.14	30.05	0	8,020	0.00%
2020/07/24	9	31.24	5	31.41	30.75	4	7,968	0.05%
2020/07/23	14	31.27	3	31.05	30.90	11	7,898	0.14%
2020/07/22	7	31.42	8	31.44	31.25	-1	7,899	-0.01%
2020/07/21	2	31.40	6	31.35	31.20	-4	7,864	-0.05%
2020/07/20	2	31.50	10	31.46	31.50	-8	7,808	-0.10%
2020/07/17	7	30.95	1	31.00	31.00	6	7,761	0.08%
2020/07/16	2	31.43	0	0.00	31.15	2	7,761	0.03%
2020/07/15	1	30.70	16.2	31.15	30.70	-15.2	7,708	-0.20%
2020/07/14	1	31.00	5	30.95	31.00	-4	7,806	-0.05%
2020/07/13	2	31.55	1	31.25	31.80	1	7,782	0.01%
2020/07/10	4	31.78	8	32.04	31.30	-4	7,843	-0.05%
2020/07/09	20	33.28	0	0.00	32.90	20	7,741	0.26%
2020/07/08	2	33.38	12	33.37	33.45	-10	7,696	-0.13%
2020/07/07	80	33.44	28	33.02	32.95	52	7,652	0.68%
2020/07/06	2	33.35	1	32.80	33.10	1	7,565	0.01%
2020/07/03	14	32.36	6	32.70	32.40	8	7,551	0.11%
2020/07/02	19	32.73	5	32.68	32.50	14	7,536	0.19%
2020/07/01	24	32.97	33	32.74	32.35	-9	7,466	-0.12%
2020/06/30	10	32.19	36.1	31.41	33.15	-26.1	7,086	-0.37%
2020/06/29	0	0.00	9	30.24	30.15	-9	6,816	-0.13%
2020/06/24	6	30.64	5	30.69	30.50	1	6,829	0.01%
2020/06/23	0	0.00	3	30.60	30.60	-3	6,858	-0.04%
2020/06/22	4	30.50	7	30.57	30.50	-3	6,869	-0.04%
2020/06/19	2	30.85	22	30.93	30.30	-20	6,947	-0.29%
2020/06/18	1	30.65	7	30.75	30.80	-6	6,746	-0.09%
2020/06/17	21	31.13	1	31.15	30.75	20	6,739	0.30%
2020/06/15	4	30.08	5	29.98	29.70	-1	7,172	-0.01%
2020/06/12	5	28.92	0	0.00	29.15	5	7,177	0.07%
2020/06/11	10	30.11	1	30.20	29.85	9	7,204	0.12%
2020/06/10	4	30.00	3	29.90	30.05	1	7,285	0.01%
2020/06/09	1	30.20	0	0.00	30.15	1	7,462	0.01%
2020/06/08	2	30.38	0	0.00	30.45	2	7,598	0.03%
2020/06/05	0	0.00	5	30.30	30.15	-5	7,587	-0.07%
2020/06/04	1	30.60	1	30.25	30.20	0	7,633	0.00%
2020/06/03	0	0.00	4	30.09	30.15	-4	7,707	-0.05%
2020/06/02	0	0.00	10	30.00	30.00	-10	7,759	-0.13%
2020/06/01	0	0.00	3	30.47	30.55	-3	7,836	-0.04%
2020/05/29	2	29.83	1	30.00	30.50	1	7,867	0.01%
2020/05/28	18	29.63	3	29.55	29.60	15	8,077	0.19%
2020/05/27	12	30.70	3	30.80	30.70	9	8,086	0.11%
2020/05/26	7	30.12	9	30.12	30.00	-2	8,123	-0.02%
2020/05/25	6	28.72	2	29.18	29.50	4	8,136	0.05%
2020/05/21	1	28.85	3	28.88	28.80	-2	8,024	-0.02%
2020/05/20	3	29.18	0	0.00	28.70	3	8,128	0.04%
2020/05/19	2	28.25	0	0.00	28.65	2	8,101	0.02%
2020/05/18	0	0.00	1	28.00	27.95	-1	8,078	-0.01%
2020/05/15	3	28.58	0	0.00	28.30	3	8,076	0.04%
2020/05/14	9	28.44	5	28.80	28.20	4	8,040	0.05%
2020/05/13	1	29.20	5	29.35	29.15	-4	7,992	-0.05%
2020/05/12	6	29.03	12	29.04	29.10	-6	7,979	-0.08%
2020/05/11	0	0.00	1	28.90	28.90	-1	7,968	-0.01%
2020/05/08	1	28.95	0	0.00	28.90	1	7,937	0.01%
2020/05/07	25	28.88	13	28.88	29.10	12	7,925	0.15%
2020/05/06	2	29.78	6	29.87	29.70	-4	7,842	-0.05%
2020/05/05	10	29.62	1	29.90	29.40	9	7,803	0.12%
2020/05/04	10	29.30	7	29.34	29.25	3	7,814	0.04%
2020/04/30	3	30.00	9	30.05	30.00	-6	7,805	-0.08%
2020/04/29	0	0.00	22	30.28	29.85	-22	7,858	-0.28%
2020/04/28	0	0.00	5	30.05	29.95	-5	7,869	-0.06%
2020/04/27	30	29.35	2	29.90	30.00	28	7,955	0.35%
2020/04/24	0	0.00	1	28.80	29.15	-1	7,894	-0.01%
2020/04/23	3	28.85	1	29.00	28.80	2	7,896	0.03%
2020/04/22	6	28.64	0	0.00	28.60	6	7,870	0.08%
2020/04/21	22	29.14	2	29.25	28.80	20	7,852	0.25%
2020/04/17	8	30.62	7	30.69	30.05	1	7,769	0.01%
2020/04/16	2	31.25	2	31.00	31.20	0	7,613	0.00%
2020/04/15	2	31.23	7	31.43	31.20	-5	7,598	-0.07%
2020/04/14	13	30.62	0	0.00	30.60	13	7,525	0.17%
2020/04/13	1	30.55	1	30.70	30.60	0	7,578	0.00%
2020/04/09	7	29.76	6	30.08	29.70	1	7,544	0.01%
2020/04/08	7	30.22	9	29.61	30.35	-2	7,478	-0.03%
2020/04/07	2	28.95	3	29.22	29.25	-1	7,348	-0.01%
2020/04/06	6	29.26	0	0.00	29.35	6	7,284	0.08%
2020/04/01	0	0.00	5	28.56	28.90	-5	7,353	-0.07%
2020/03/31	5	28.72	2	29.13	28.40	3	7,422	0.04%
2020/03/30	5	27.58	1	28.25	28.30	4	7,425	0.05%
2020/03/27	6	28.40	2	29.05	27.95	4	7,509	0.05%
2020/03/26	2	28.48	11	28.80	28.85	-9	7,909	-0.11%
2020/03/25	3	28.73	47	29.02	28.90	-44	8,151	-0.54%
2020/03/24	1	28.50	4	28.55	28.40	-3	8,194	-0.04%
2020/03/23	6	27.38	5	28.25	27.70	1	8,536	0.01%
2020/03/20	14	29.78	68	29.89	29.45	-54	8,940	-0.60%
2020/03/19	70	27.84	20	27.40	28.40	50	9,253	0.54%
2020/03/18	6	27.17	10	27.85	26.95	-4	8,872	-0.05%
2020/03/17	5	26.66	18	26.29	26.95	-13	9,000	-0.14%
2020/03/16	8	28.13	6	27.44	27.00	2	8,874	0.02%
2020/03/13	24	29.11	37	29.05	29.75	-13	8,709	-0.15%
2020/03/12	43	32.67	1	32.55	32.10	42	8,506	0.49%
2020/03/11	2	34.98	30	34.53	34.85	-28	8,348	-0.34%
2020/03/10	1	35.80	10	35.11	35.80	-9	8,328	-0.11%
2020/03/09	11	36.62	3	36.45	35.60	8	8,248	0.10%
2020/03/06	0	0.00	2	37.35	37.55	-2	8,123	-0.02%
2020/03/05	11	37.82	10	37.69	36.90	1	8,060	0.01%
2020/03/04	15	37.02	1	37.15	37.65	14	7,951	0.18%
2020/03/03	10	37.55	30	38.12	37.45	-20	7,867	-0.25%
2020/03/02	4	35.25	1	36.25	36.40	3	7,673	0.04%
2020/02/27	27	36.38	8	35.41	35.00	19	7,547	0.25%
2020/02/26	2.2	36.40	18	36.34	36.50	-15.8	7,373	-0.21%
2020/02/25	3	34.75	1	34.80	34.90	2	7,202	0.03%
2020/02/24	0	0.00	5	35.00	34.90	-5	7,183	-0.07%
2020/02/21	43	35.91	4	35.81	35.45	39	7,171	0.54%
2020/02/20	2	34.80	0	0.00	35.30	2	7,060	0.03%
2020/02/19	0	0.00	3.5	34.79	34.70	-3.5	7,049	-0.05%
2020/02/17	18	34.51	1	34.70	34.60	17	7,086	0.24%
2020/02/14	1	34.60	25	34.23	34.40	-24	7,082	-0.34%
2020/02/13	35	34.57	0	0.00	34.15	35	7,087	0.49%
2020/02/11	2	33.70	4	33.74	34.00	-2	7,123	-0.03%
2020/02/10	2	33.10	1	33.30	33.05	1	7,237	0.01%
2020/02/07	2	33.43	1	33.55	33.35	1	7,243	0.01%
2020/02/06	0	0.00	1	34.05	34.20	-1	7,237	-0.01%
2020/02/05	3	33.95	1	33.50	33.60	2	7,244	0.03%
2020/02/04	1.5	33.53	26	33.19	33.50	-24.5	7,220	-0.34%
2020/02/03	21	32.50	60	32.58	33.00	-39	7,249	-0.54%
2020/01/31	5	34.34	6	34.41	34.25	-1	7,189	-0.01%
2020/01/30	5	34.90	19	34.56	34.20	-14	7,193	-0.19%
2020/01/17	0	0.00	7	37.82	37.80	-7	7,229	-0.10%
2020/01/16	7	37.46	0	0.00	37.70	7	7,309	0.10%
2020/01/13	7	36.84	0	0.00	37.50	7	7,430	0.09%
2020/01/10	18	36.69	1	36.65	36.65	17	7,450	0.23%
2020/01/09	1	36.60	16	36.69	36.95	-15	7,461	-0.20%
2020/01/08	8	36.19	20	36.24	36.15	-12	7,466	-0.16%
2020/01/07	15	37.13	11	37.93	37.00	4	7,476	0.05%
2020/01/06	39	38.26	14	38.23	38.20	25	7,443	0.34%
2020/01/03	1	38.15	1	38.35	38.15	0	7,509	0.00%
2020/01/02	8	38.59	3	38.73	38.35	5	7,550	0.07%
2019/12/31	0	0.00	4	38.69	38.45	-4	7,597	-0.05%
2019/12/30	36	38.45	3	38.50	38.35	33	7,685	0.43%
2019/12/27	14	39.19	23	38.80	38.50	-9	7,650	-0.12%
2019/12/26	11	38.74	23	38.32	38.40	-12	7,510	-0.16%
2019/12/25	9	39.01	6	39.13	38.90	3	7,446	0.04%
2019/12/24	35	39.04	1	38.90	38.75	34	7,452	0.46%
2019/12/23	19	39.53	20	39.55	39.20	-1	7,343	-0.01%
2019/12/20	5	39.29	18	38.79	39.00	-13	6,899	-0.19%
2019/12/19	7	38.09	5	38.41	38.50	2	6,622	0.03%
2019/12/18	10	38.30	25	38.93	38.10	-15	6,490	-0.23%
2019/12/17	60	38.30	5	38.22	38.00	55	6,134	0.90%
2019/12/16	39	38.88	12	38.13	39.10	27	5,802	0.47%
2019/12/13	2	35.65	2.2	35.59	35.55	-0.2	5,577	0.00%
2019/12/12	21	36.51	17	37.15	36.40	4	5,540	0.07%
2019/12/11	0	0.00	43	35.73	35.70	-43	5,287	-0.81%
2019/12/10	24	35.22	19	35.51	35.45	5	5,328	0.09%
2019/12/09	8	35.14	5	35.10	35.10	3	5,418	0.06%
2019/12/06	6	35.91	5	35.50	35.50	1	5,434	0.02%
2019/12/05	15	35.77	1	35.55	35.85	14	5,489	0.26%
2019/12/04	0	0.00	1	35.15	35.15	-1	5,506	-0.02%
2019/12/03	1	35.20	0	0.00	35.45	1	5,542	0.02%
2019/12/02	0	0.00	52	35.18	35.40	-52	5,569	-0.93%
2019/11/29	4	35.05	3	35.30	35.05	1	5,542	0.02%
2019/11/28	12	35.49	9	35.53	35.35	3	5,538	0.05%
2019/11/27	7.2	35.94	7	35.99	35.90	0.2	5,556	0.00%
2019/11/26	0	0.00	13	35.30	35.20	-13	5,461	-0.24%
2019/11/25	12	35.00	2	35.30	35.00	10	5,473	0.18%
2019/11/22	3	34.77	4	35.09	34.85	-1	5,519	-0.02%
2019/11/20	12	34.67	0	0.00	34.75	12	5,526	0.22%
2019/11/19	10	35.08	4	35.00	35.10	6	5,512	0.11%
2019/11/18	15	35.49	1	35.40	35.50	14	5,514	0.25%
2019/11/15	1	35.00	6	34.93	34.85	-5	5,509	-0.09%
2019/11/14	8	34.36	4	34.54	34.35	4	5,518	0.07%
2019/11/13	1	34.80	0	0.00	34.95	1	5,520	0.02%
2019/11/12	4	34.80	1	34.90	35.05	3	5,576	0.05%
2019/11/11	32	34.91	0	0.00	34.65	32	5,626	0.57%
2019/11/08	3	35.87	1	36.05	35.75	2	5,640	0.04%
2019/11/07	10	35.90	69	35.84	36.10	-59	5,692	-1.04%
2019/11/06	4	36.93	0	0.00	36.90	4	5,686	0.07%
2019/11/05	8	37.73	0	0.00	37.50	8	5,984	0.13%
2019/11/04	1	37.35	0.5	37.30	37.30	0.5	6,019	0.01%
2019/11/01	2	37.08	3	37.15	37.30	-1	6,039	-0.02%
2019/10/31	3	36.87	20	36.99	36.80	-17	6,132	-0.28%
2019/10/30	10	37.78	5	37.83	37.50	5	6,142	0.08%
2019/10/29	7	37.82	0	0.00	37.50	7	6,135	0.11%
2019/10/28	2	38.80	7	38.29	37.90	-5	6,209	-0.08%
2019/10/25	12	38.85	2	38.75	38.75	10	6,201	0.16%
2019/10/24	13.5	38.93	6	39.13	39.25	7.5	6,162	0.12%
2019/10/23	17	38.73	30	38.60	38.50	-13	6,182	-0.21%
2019/10/22	6	38.21	2	38.00	38.00	4	6,083	0.07%
2019/10/21	2	38.10	5	38.08	38.10	-3	6,093	-0.05%
2019/10/18	11	38.10	25	38.22	37.90	-14	6,115	-0.23%
2019/10/16	5	37.85	2	37.95	37.50	3	6,336	0.05%
2019/10/15	2	38.28	1	38.60	37.95	1	6,533	0.02%
2019/10/09	13	37.84	12	38.49	37.70	1	6,532	0.02%
2019/10/08	1	37.65	4	37.58	38.25	-3	6,479	-0.05%
2019/10/07	12	37.56	1	37.55	37.50	11	6,469	0.17%
2019/10/04	24	36.92	0	0.00	36.85	24	6,431	0.37%
2019/10/03	1	35.85	6	36.15	36.45	-5	6,430	-0.08%
2019/10/02	5	36.05	12	36.13	36.05	-7	6,775	-0.10%
2019/10/01	1	35.85	10	36.16	36.15	-9	6,792	-0.13%
2019/09/27	5	35.50	4	36.15	35.50	1	6,765	0.01%
2019/09/26	8	36.67	5	37.15	36.70	3	6,700	0.04%
2019/09/25	5	36.65	8	37.03	36.65	-3	6,722	-0.04%
2019/09/24	3	37.70	0	0.00	37.60	3	6,712	0.04%
2019/09/23	4	37.75	3	37.82	37.65	1	6,702	0.01%
2019/09/20	3	37.82	7	37.81	37.70	-4	6,702	-0.06%
2019/09/19	15	37.80	14	37.71	37.50	1	6,640	0.02%
2019/09/18	10	38.41	38	38.00	38.55	-28	6,601	-0.42%
2019/09/17	27	36.78	5	37.30	36.65	22	6,243	0.35%
2019/09/16	13	36.75	0	0.00	37.10	13	6,305	0.21%
2019/09/12	7	36.97	5	37.02	37.05	2	6,354	0.03%
2019/09/11	6	36.49	28	37.01	37.25	-22	6,393	-0.34%
2019/09/10	10	36.05	7	36.26	35.85	3	6,314	0.05%
2019/09/09	5	36.77	10	36.85	36.75	-5	6,308	-0.08%
2019/09/06	1	36.20	12	36.05	36.20	-11	6,293	-0.17%
2019/09/05	4	35.66	1	35.75	35.50	3	6,436	0.05%
2019/09/04	1	35.35	5	35.12	35.25	-4	6,445	-0.06%
2019/09/03	3	34.78	0	0.00	34.75	3	6,550	0.05%
2019/09/02	5	34.77	0	0.00	34.90	5	6,591	0.08%
2019/08/30	3	34.78	4	34.98	34.75	-1	6,617	-0.02%
2019/08/29	4	34.70	1	34.75	34.60	3	6,662	0.05%
2019/08/28	3	34.73	3	34.87	34.75	0	6,702	0.00%
2019/08/27	3	34.48	4	34.65	34.40	-1	6,781	-0.01%
2019/08/26	1	33.85	0	0.00	33.85	1	6,789	0.01%
2019/08/23	0	0.00	2	34.30	34.10	-2	6,811	-0.03%
2019/08/21	0	0.00	1	34.00	33.95	-1	6,878	-0.01%
2019/08/20	32	33.95	2	34.03	33.75	30	6,914	0.43%
2019/08/19	4	33.90	0	0.00	33.95	4	6,963	0.06%
2019/08/16	2	34.15	2	34.05	34.20	0	6,984	0.00%
2019/08/15	21	33.70	26	34.18	33.70	-5	7,001	-0.07%
2019/08/14	2	33.25	10	33.34	33.25	-8	7,095	-0.11%
2019/08/13	8	32.62	1	32.80	32.65	7	7,071	0.10%
2019/08/12	3	32.93	6	32.83	33.25	-3	7,124	-0.04%
2019/08/08	19	32.82	32	32.89	32.85	-13	7,143	-0.18%
2019/08/07	26	33.21	21	33.22	33.00	5	7,184	0.07%
2019/08/06	8	35.61	0	0.00	35.85	8	7,017	0.11%
2019/08/05	17	36.56	0	0.00	36.40	17	7,074	0.24%
2019/08/02	22	37.20	0	0.00	36.80	22	7,279	0.30%
2019/08/01	8	38.03	40	38.15	37.95	-32	7,349	-0.44%
2019/07/31	15	38.85	38	38.95	38.85	-23	7,567	-0.30%
2019/07/30	29	39.00	2	38.90	38.75	27	7,993	0.34%
2019/07/29	22	40.27	13	40.59	40.10	9	7,996	0.11%
2019/07/26	17	40.08	0	0.00	40.25	17	8,005	0.21%
2019/07/25	3	40.22	35	39.80	40.25	-32	8,165	-0.39%
2019/07/24	16	39.40	1	39.50	39.35	15	8,097	0.19%
2019/07/23	20	39.30	4	39.35	39.50	16	8,160	0.20%
2019/07/22	1	39.30	6	39.40	39.25	-5	8,204	-0.06%
2019/07/19	23	39.26	1	39.35	39.15	22	8,258	0.27%
2019/07/18	9	40.36	7	40.33	39.55	2	8,268	0.02%
2019/07/17	34	40.24	58	39.68	40.55	-24	8,135	-0.30%
2019/07/16	12	39.39	34	39.65	39.40	-22	8,035	-0.27%
2019/07/15	12	38.99	21	38.99	38.95	-9	8,111	-0.11%
2019/07/12	3	38.85	1	39.20	38.90	2	8,342	0.02%
2019/07/11	13	39.01	4	39.09	39.20	9	8,562	0.11%
2019/07/10	6	38.63	29	38.80	38.65	-23	8,614	-0.27%
2019/07/09	6	38.63	0	0.00	38.65	6	8,828	0.07%
2019/07/08	35	39.33	4	39.63	39.00	31	9,049	0.34%
2019/07/05	0	0.00	2	37.50	37.50	-2	9,086	-0.02%
2019/07/04	0	0.00	9	37.10	37.10	-9	10,207	-0.09%
2019/07/03	1	37.25	2	37.23	37.00	-1	10,571	-0.01%
2019/07/02	5	37.35	2	37.23	37.35	3	10,901	0.03%
2019/06/28	0	0.00	2	36.73	36.55	-2	11,361	-0.02%
2019/06/27	1	36.90	2	36.95	36.70	-1	11,501	-0.01%
2019/06/26	5	36.58	4	36.70	36.80	1	11,707	0.01%
2019/06/25	26	37.43	27	37.89	36.75	-1	11,834	-0.01%
2019/06/24	2	37.28	0	0.00	37.40	2	11,963	0.02%
2019/06/21	2	37.28	4	37.36	37.20	-2	12,065	-0.02%
2019/06/20	20	37.30	0	0.00	37.10	20	12,189	0.16%
2019/06/19	3	37.02	7	36.79	37.05	-4	12,635	-0.03%
2019/06/18	0	0.00	2	36.50	36.10	-2	12,760	-0.02%
2019/06/17	5	37.02	1	36.60	36.50	4	13,098	0.03%
2019/06/14	0	0.00	1	36.95	36.90	-1	13,916	-0.01%
2019/06/13	2	36.88	7	36.84	36.80	-5	14,624	-0.03%
2019/06/12	3	36.23	4	36.05	36.25	-1	14,754	-0.01%
2019/06/11	1	36.10	13	35.91	36.00	-12	14,900	-0.08%
2019/06/10	9	35.53	0	0.00	35.50	9	14,813	0.06%
2019/06/06	0	0.00	3	35.15	34.95	-3	14,843	-0.02%
2019/06/05	16	35.15	5	35.72	34.85	11	14,952	0.07%
2019/06/04	5	35.15	3	35.55	35.15	2	14,982	0.01%
2019/06/03	16	35.06	16	35.31	35.10	0	15,244	0.00%
2019/05/31	2	36.23	21	36.07	36.10	-19	15,195	-0.13%
2019/05/30	2	36.15	5	36.17	36.25	-3	15,280	-0.02%
2019/05/29	5	35.68	15	35.84	35.70	-10	15,399	-0.06%
2019/05/28	3	36.17	1	36.20	36.05	2	15,485	0.01%
2019/05/27	21	35.90	0	0.00	35.80	21	15,658	0.13%
2019/05/24	21	36.01	4	36.19	36.15	17	16,081	0.11%
2019/05/23	5	35.50	2	35.45	35.65	3	16,183	0.02%
2019/05/22	1	36.50	7	36.44	36.10	-6	16,253	-0.04%
2019/05/21	55	36.18	4	35.91	36.65	51	16,356	0.31%
2019/05/20	8	34.66	3	34.73	34.55	5	16,304	0.03%
2019/05/17	9	35.32	0	0.00	34.55	9	16,364	0.05%
2019/05/16	18	36.17	12	35.69	35.50	6	16,401	0.04%
2019/05/15	2	36.83	42	36.78	36.70	-40	16,463	-0.24%
2019/05/14	46	35.37	21	35.40	35.65	25	16,506	0.15%
2019/05/13	10	35.57	3	36.32	35.40	7	16,473	0.04%
2019/05/10	14	36.74	9	36.53	36.45	5	16,462	0.03%
2019/05/09	8	37.73	10	37.21	37.20	-2	16,372	-0.01%
2019/05/08	14	38.02	82	37.24	37.50	-68	16,549	-0.41%
2019/05/07	34	39.55	29	39.33	39.20	5	16,842	0.03%
2019/05/06	17	41.83	5	41.70	41.50	12	16,539	0.07%
2019/05/03	3	42.77	0	0.00	42.90	3	16,507	0.02%
2019/05/02	2	43.03	14	42.96	43.05	-12	16,608	-0.07%
2019/04/30	3	41.28	10	41.09	41.80	-7	16,598	-0.04%
2019/04/29	8	41.20	2	41.10	41.20	6	16,873	0.04%
2019/04/26	33.1	41.59	3	41.43	41.20	30.1	16,896	0.18%
2019/04/25	7	41.89	13	42.04	42.00	-6	17,209	-0.03%
2019/04/24	1	42.40	0	0.00	42.45	1	17,234	0.01%
2019/04/23	14	42.51	0	0.00	42.60	14	17,276	0.08%
2019/04/22	6	43.04	23	43.37	43.15	-17	17,522	-0.10%
2019/04/19	24	42.53	1	43.10	42.70	23	17,712	0.13%
2019/04/18	13	43.20	10	43.23	42.15	3	17,796	0.02%
2019/04/17	25	45.03	5	45.06	44.30	20	17,877	0.11%
2019/04/16	6	44.23	9	44.13	44.50	-3	17,684	-0.02%
2019/04/15	12	43.83	5	43.97	43.90	7	17,630	0.04%
2019/04/12	10	43.95	9	43.75	43.75	1	17,456	0.01%
2019/04/11	38	43.48	46	43.75	43.00	-8	17,228	-0.05%
2019/04/10	106	43.84	119	44.77	44.25	-13	16,912	-0.08%	大買/大賣/
2019/04/09	14	41.28	25	41.23	42.00	-11	15,995	-0.07%
2019/04/08	34	41.54	8	41.31	40.90	26	15,740	0.17%
2019/04/03	3	40.55	6	40.55	40.45	-3	15,536	-0.02%
2019/04/02	19.1	41.43	6	40.99	40.80	13.1	15,407	0.09%
2019/04/01	11	40.13	2	40.28	40.15	9	15,066	0.06%
2019/03/29	20	40.04	0	0.00	39.95	20	14,931	0.13%
2019/03/28	1	39.45	7	39.96	39.55	-6	14,844	-0.04%
2019/03/27	30	40.23	12	40.22	39.85	18	14,968	0.12%
2019/03/26	3	39.42	23	39.32	39.20	-20	14,863	-0.13%
2019/03/25	42	39.29	22	39.06	38.85	20	14,975	0.13%
2019/03/22	44	40.84	65	41.26	40.60	-21	14,881	-0.14%
2019/03/21	23	40.55	10	40.38	40.10	13	14,527	0.09%
2019/03/20	60.5	40.24	62	40.58	40.35	-1.5	14,483	-0.01%
2019/03/19	158	40.74	28	41.32	39.55	130	14,288	0.91%	大買/鉅額交易
2019/03/18	42	39.17	33	40.03	41.15	9	13,620	0.07%
2019/03/15	1	37.45	9	37.59	37.45	-8	13,140	-0.06%
2019/03/14	1.3	36.94	6	36.91	36.80	-4.7	12,936	-0.04%
2019/03/13	0	0.00	3	36.50	36.20	-3	13,061	-0.02%
2019/03/12	3	36.22	7	36.35	36.00	-4	13,193	-0.03%
2019/03/11	5	36.66	22	36.46	36.25	-17	13,291	-0.13%
2019/03/08	37	35.91	0	0.00	36.00	37	13,536	0.27%
2019/03/07	11	35.85	8	35.63	35.60	3	14,841	0.02%
2019/03/05	1	37.65	2	37.83	37.50	-1	15,338	-0.01%
2019/03/04	8	37.18	33	37.19	37.90	-25	15,348	-0.16%
2019/02/27	45	36.86	11	37.40	36.80	34	15,395	0.22%
2019/02/26	15	37.79	0	0.00	37.45	15	15,447	0.10%
2019/02/25	13	37.89	10	38.39	38.00	3	15,655	0.02%
2019/02/22	0	0.00	31	36.87	37.10	-31	15,441	-0.20%
2019/02/21	47	36.64	22	36.65	36.55	25	15,576	0.16%
2019/02/20	11.4	36.69	8	37.13	37.00	3.4	15,698	0.02%
2019/02/19	3	36.70	57	36.68	36.55	-54	15,945	-0.34%
2019/02/18	16	35.71	12	36.01	35.90	4	16,167	0.02%
2019/02/15	67.5	35.45	43	35.24	35.35	24.5	16,495	0.15%
2019/02/14	28	36.77	9	36.76	36.50	19	17,457	0.11%
2019/02/13	18	36.42	3	36.27	36.20	15	17,620	0.09%
2019/02/12	46	37.24	5.2	37.10	37.10	40.8	17,598	0.23%
2019/02/11	3	36.73	6	36.78	36.80	-3	17,833	-0.02%
2019/01/30	11	36.64	3	36.92	36.55	8	17,875	0.04%
2019/01/29	56	37.00	27	37.10	37.00	29	17,804	0.16%
2019/01/28	97	37.44	79	36.69	37.95	18	17,508	0.10%
2019/01/25	43	34.85	7	34.78	34.80	36	17,053	0.21%
2019/01/24	3	34.80	11	34.50	34.45	-8	17,031	-0.05%
2019/01/23	3	34.53	6	34.63	34.50	-3	17,032	-0.02%
2019/01/22	16	34.37	9	34.13	34.00	7	16,931	0.04%
2019/01/21	8.3	33.96	11	34.49	34.10	-2.7	16,789	-0.02%
2019/01/18	4	33.01	5	33.05	32.95	-1	16,517	-0.01%
2019/01/17	107	32.97	9	33.18	32.85	98	16,516	0.59%	大買/
2019/01/16	6	34.09	8	34.09	34.05	-2	16,348	-0.01%
2019/01/15	11	33.77	7	33.92	33.80	4	16,294	0.02%
2019/01/14	9	34.15	5	34.00	33.60	4	16,235	0.02%
2019/01/11	44	34.17	1	34.45	33.60	43	15,993	0.27%
2019/01/10	20	34.64	5	34.53	34.60	15	15,728	0.10%
2019/01/09	43	36.40	46	36.00	35.35	-3	15,538	-0.02%
2019/01/08	10	37.28	4	37.14	37.00	6	15,237	0.04%
2019/01/07	14	36.96	19	37.32	36.70	-5	15,272	-0.03%
2019/01/04	10	35.96	17	35.76	36.50	-7	15,269	-0.05%
2019/01/03	24	36.68	5	36.43	36.10	19	15,382	0.12%
2019/01/02	2	35.33	12	35.62	36.10	-10	15,459	-0.06%
2018/12/28	19	34.94	2	35.25	35.35	17	15,655	0.11%
2018/12/27	25	36.72	18	36.80	36.50	7	15,552	0.05%
2018/12/26	4	37.23	1	37.95	36.20	3	15,523	0.02%
2018/12/25	11	35.82	2	35.73	36.05	9	15,419	0.06%
2018/12/24	4	36.09	0	0.00	36.60	4	15,423	0.03%
2018/12/22	0	0.00	1	35.95	36.00	-1	15,442	-0.01%
2018/12/21	15	36.13	1	35.95	36.30	14	15,495	0.09%
2018/12/20	18	36.81	8	36.13	35.90	10	15,428	0.06%
2018/12/19	3	38.73	2	38.40	38.15	1	15,382	0.01%
2018/12/18	4	38.79	9	38.85	38.80	-5	15,267	-0.03%
2018/12/17	25	38.97	28	38.46	37.75	-3	15,081	-0.02%
2018/12/14	17	39.35	29	38.81	38.65	-12	14,964	-0.08%
2018/12/13	9	39.05	2	38.90	38.90	7	14,878	0.05%
2018/12/12	6	39.63	3	39.50	39.45	3	14,731	0.02%
2018/12/11	10	39.35	1	39.95	39.15	9	14,594	0.06%
2018/12/10	7	39.82	2	39.55	39.50	5	14,454	0.03%
2018/12/07	1	43.20	3	43.22	42.80	-2	14,188	-0.01%
2018/12/06	17	43.13	29	43.93	42.55	-12	14,100	-0.09%
2018/12/05	16	46.12	9	46.62	46.45	7	13,891	0.05%
2018/12/04	8	46.83	2	46.70	46.35	6	13,879	0.04%
2018/12/03	2	46.75	10	46.39	47.25	-8	13,881	-0.06%
2018/11/30	57	46.89	44	47.80	45.55	13	13,493	0.10%
2018/11/29	33	47.72	28	48.82	47.00	5	12,082	0.04%
2018/11/28	19	43.98	31	44.22	45.30	-12	11,511	-0.10%
2018/11/27	13	42.42	33	41.89	43.15	-20	11,258	-0.18%
2018/11/26	34	42.06	5	41.67	41.40	29	11,163	0.26%
2018/11/23	1	42.50	4	42.85	41.90	-3	10,973	-0.03%
2018/11/22	4	43.11	20	44.11	42.60	-16	10,822	-0.15%
2018/11/21	14	43.30	3	43.02	43.00	11	10,409	0.11%
2018/11/20	2	42.25	7	42.35	42.80	-5	10,156	-0.05%
2018/11/19	5	42.41	16	43.37	41.85	-11	9,861	-0.11%
2018/11/16	29	43.41	16	44.07	43.00	13	9,654	0.13%
2018/11/15	9	42.83	5	43.34	42.90	4	9,436	0.04%
2018/11/14	22	44.20	21	44.56	43.00	1	9,140	0.01%
2018/11/13	41	43.69	76	43.35	44.55	-35	8,732	-0.40%
2018/11/12	10	39.78	8	41.07	42.35	2	7,639	0.03%
2018/11/09	21	38.49	32	39.68	38.50	-11	7,419	-0.15%
2018/11/08	12	39.00	70	39.09	39.10	-58	7,418	-0.78%
2018/11/07	25	36.74	24	35.11	37.15	1	7,128	0.01%
2018/11/06	2	33.90	1	33.80	33.80	1	7,101	0.01%
2018/11/05	2	34.73	7	35.10	34.85	-5	7,288	-0.07%
2018/11/02	0	0.00	6	35.45	35.70	-6	7,240	-0.08%
2018/11/01	7	34.77	5	34.70	34.90	2	7,135	0.03%
2018/10/31	2	33.58	7	33.44	33.60	-5	7,146	-0.07%
2018/10/30	3	32.10	7	32.90	32.70	-4	7,060	-0.06%
2018/10/29	3	31.42	2	31.75	31.70	1	6,981	0.01%
2018/10/26	3	31.82	1	32.10	31.15	2	6,938	0.03%
2018/10/25	8	31.84	0	0.00	31.70	8	6,878	0.12%
2018/10/24	5	34.21	10	34.68	33.40	-5	6,787	-0.07%
2018/10/23	8	33.29	2	33.28	33.00	6	6,567	0.09%
2018/10/22	0	0.00	2	33.30	33.80	-2	6,553	-0.03%
2018/10/19	3	31.72	13	32.10	32.20	-10	6,460	-0.15%
2018/10/18	1	31.70	2	31.60	31.65	-1	6,359	-0.02%
2018/10/17	5	31.70	14	32.23	31.10	-9	6,306	-0.14%
2018/10/16	13	31.80	6.5	31.85	31.85	6.5	6,232	0.10%
2018/10/15	0.5	32.20	13	31.25	32.10	-12.5	6,185	-0.20%
2018/10/12	9	30.81	2	31.03	31.10	7	6,113	0.11%
2018/10/11	9	30.64	1	31.20	30.40	8	6,168	0.13%
2018/10/09	65	34.12	11	34.12	33.75	54	5,982	0.90%
2018/10/08	10	35.95	3	35.10	35.50	7	5,802	0.12%
2018/10/05	13	38.44	2	37.10	38.40	11	5,547	0.20%
2018/10/03	4	39.56	0	0.00	38.90	4	5,353	0.07%
2018/10/02	5	39.25	1	39.70	39.50	4	5,297	0.08%
2018/10/01	9	40.01	2	39.90	39.90	7	5,281	0.13%
2018/09/28	4	41.13	1	41.20	40.60	3	5,253	0.06%
2018/09/27	2	42.03	0	0.00	42.20	2	5,235	0.04%
2018/09/26	15.8	42.90	15	42.32	43.05	0.8	5,288	0.02%
2018/09/25	1	40.60	6	40.13	40.35	-5	5,267	-0.09%
2018/09/21	1.2	40.25	1	40.75	39.90	0.2	5,244	0.00%
2018/09/20	1	39.90	8	39.83	39.40	-7	5,200	-0.13%
2018/09/19	3	40.02	4	39.61	40.05	-1	5,207	-0.02%
2018/09/14	1	40.15	2	39.78	40.10	-1	5,128	-0.02%
2018/09/13	1	39.35	0	0.00	39.30	1	5,096	0.02%
2018/09/12	0	0.00	1	38.65	39.30	-1	5,099	-0.02%
2018/09/11	2	38.88	2	38.48	38.80	0	5,147	0.00%
2018/09/10	5	38.32	1	39.95	37.20	4	5,086	0.08%
2018/09/07	12	40.93	6	40.61	39.90	6	5,012	0.12%
2018/09/05	1	43.65	0	0.00	43.45	1	4,887	0.02%
2018/09/03	0	0.00	3	43.95	43.45	-3	4,930	-0.06%
2018/08/31	8	44.10	15	44.45	44.60	-7	4,955	-0.14%
2018/08/30	0	0.00	2	44.23	44.10	-2	4,956	-0.04%
2018/08/29	0	0.00	1	44.70	44.65	-1	5,025	-0.02%
2018/08/28	3	44.30	1	44.30	44.40	2	5,106	0.04%
2018/08/27	1	44.10	0	0.00	44.10	1	5,144	0.02%
2018/08/23	1	43.70	0	0.00	44.15	1	5,221	0.02%
2018/08/22	5	44.73	10	44.31	44.35	-5	5,244	-0.10%
2018/08/21	3	42.18	0	0.00	42.05	3	5,029	0.06%
2018/08/20	4	42.75	3	42.00	42.10	1	5,034	0.02%
2018/08/17	1	43.75	3	44.00	43.20	-2	5,033	-0.04%
2018/08/16	6	42.52	2	42.75	43.55	4	5,097	0.08%
2018/08/15	4	43.64	1	44.20	42.85	3	5,021	0.06%
2018/08/14	5	46.40	2	46.05	46.15	3	4,878	0.06%
2018/08/13	2	46.93	2	46.98	47.05	0	4,842	0.00%
2018/08/10	12	48.04	3	48.13	47.05	9	4,764	0.19%
2018/08/09	2	51.70	1	51.90	51.60	1	4,683	0.02%
2018/08/07	5	51.82	1	53.00	52.40	4	4,823	0.08%
2018/08/06	0	0.00	3	55.43	55.40	-3	4,710	-0.06%
2018/08/03	0	0.00	1	54.60	54.80	-1	4,733	-0.02%
2018/08/02	1	54.60	0	0.00	54.00	1	4,757	0.02%
2018/07/31	1	54.50	0	0.00	53.90	1	4,998	0.02%
2018/07/30	0	0.00	1	53.80	53.90	-1	5,051	-0.02%
2018/07/27	0	0.00	1	55.00	54.80	-1	5,066	-0.02%
2018/07/23	2	53.40	0	0.00	53.40	2	5,553	0.04%
2018/07/20	0	0.00	2	53.90	53.70	-2	5,622	-0.04%
2018/07/19	0	0.00	3	53.90	53.70	-3	5,615	-0.05%
2018/07/18	4	54.68	9	55.11	55.00	-5	5,598	-0.09%
2018/07/17	2	52.80	0	0.00	52.50	2	5,448	0.04%
2018/07/16	0	0.00	1	52.40	52.80	-1	5,456	-0.02%
2018/07/12	3	51.37	0	0.00	51.40	3	5,501	0.05%
2018/07/09	2	50.90	2	51.20	51.90	0	5,687	0.00%
2018/07/06	0	0.00	4	51.60	51.70	-4	5,681	-0.07%
2018/07/05	1	51.10	1	51.20	51.30	0	5,724	0.00%
2018/07/04	11	51.25	4	51.08	50.60	7	5,784	0.12%
2018/07/03	2	53.80	6	54.00	52.80	-4	5,779	-0.07%
2018/07/02	0	0.00	2	57.10	56.60	-2	5,676	-0.04%
2018/06/29	2	56.50	0	0.00	56.90	2	5,851	0.03%
2018/06/28	4	56.30	1	56.40	55.80	3	6,004	0.05%
2018/06/27	6	57.20	1	57.20	56.90	5	6,064	0.08%
2018/06/26	1	56.00	0	0.00	56.00	1	6,129	0.02%
2018/06/25	2	57.00	0	0.00	56.60	2	6,399	0.03%
2018/06/22	2	56.40	3	56.80	56.70	-1	6,855	-0.01%
2018/06/21	1	57.30	2	57.00	56.50	-1	6,885	-0.01%
2018/06/20	5	56.88	1	56.90	56.90	4	6,973	0.06%
2018/06/19	2	59.75	2	59.65	59.00	0	7,225	0.00%
2018/06/15	1	59.20	0	0.00	59.30	1	7,445	0.01%
2018/06/14	1	59.50	5	60.16	59.50	-4	7,359	-0.05%
2018/06/13	1	59.70	5	59.70	59.90	-4	7,333	-0.05%
2018/06/12	2	59.50	2	59.60	59.20	0	7,402	0.00%
2018/06/11	0	0.00	7	59.76	59.60	-7	7,387	-0.09%
2018/06/08	2	60.55	3	60.37	60.20	-1	7,373	-0.01%
2018/06/07	27	60.96	26	59.84	59.70	1	7,417	0.01%
2018/06/06	5	60.90	4	60.88	60.60	1	7,372	0.01%
2018/06/05	2	60.05	9	59.58	59.90	-7	7,306	-0.10%
2018/06/04	21	59.38	23	59.02	59.20	-2	7,203	-0.03%
2018/06/01	1	58.60	1	58.50	58.50	0	7,200	0.00%
2018/05/31	10	58.91	3	59.10	58.60	7	7,188	0.10%
2018/05/30	2.2	58.83	2	58.40	58.50	0.2	7,156	0.00%
2018/05/29	2	58.20	2	58.40	58.30	0	7,114	0.00%
2018/05/28	3.2	58.67	2	59.20	58.60	1.2	7,133	0.02%
2018/05/25	2	58.25	25	58.20	58.20	-23	7,156	-0.32%
2018/05/24	7	58.93	3	58.97	59.10	4	7,129	0.06%
2018/05/23	3	57.37	3	57.77	57.20	0	7,063	0.00%
2018/05/22	1	59.00	1	59.00	58.10	0	7,053	0.00%
2018/05/21	2	58.85	3	59.20	58.70	-1	7,088	-0.01%
2018/05/18	3	58.53	2	59.00	58.30	1	7,084	0.01%
2018/05/17	12	60.21	13	59.85	59.50	-1	7,133	-0.01%
2018/05/16	18.2	59.07	2	58.75	58.40	16.2	6,987	0.23%
2018/05/15	11	57.94	5	58.00	57.80	6	7,014	0.09%
2018/05/14	1	56.90	0	0.00	56.80	1	7,104	0.01%
2018/05/11	3	56.67	4	56.55	56.40	-1	7,124	-0.01%
2018/05/10	5	56.70	1	56.60	56.50	4	7,105	0.06%
2018/05/09	1	57.00	1	56.40	56.40	0	7,127	0.00%
2018/05/08	4	57.98	2	58.55	57.50	2	7,379	0.03%
2018/05/07	6	56.70	0	0.00	56.70	6	7,288	0.08%
2018/05/04	1	58.70	0	0.00	58.50	1	7,268	0.01%
2018/05/03	1.2	58.50	4	58.10	58.10	-2.9	7,256	-0.04%
2018/05/02	2	59.50	0	0.00	58.40	2	7,308	0.03%
2018/04/30	7	57.91	12	59.10	60.50	-5	7,271	-0.07%
2018/04/27	14	56.21	2	56.35	55.00	12	7,150	0.17%
2018/04/26	2	57.85	4.5	58.64	57.40	-2.5	7,033	-0.04%
2018/04/25	2	60.40	1	60.80	60.70	1	6,981	0.01%
2018/04/24	0	0.00	12	60.40	60.00	-12	7,009	-0.17%
2018/04/23	1	61.30	1	61.40	61.20	0	7,046	0.00%
2018/04/20	2	62.15	3	62.00	62.50	-1	7,074	-0.01%
2018/04/19	4	61.55	0	0.00	61.50	4	7,065	0.06%
2018/04/18	3	61.50	4	61.48	61.80	-1	7,038	-0.01%
2018/04/17	13	62.71	3	62.70	61.80	10	7,018	0.14%
2018/04/16	7	62.50	3	62.50	62.10	4	6,974	0.06%
2018/04/13	9	63.44	2	63.80	63.00	7	6,967	0.10%
2018/04/12	0.1	65.00	1	64.00	63.60	-0.9	7,059	-0.01%
2018/04/11	5.2	63.92	2	64.05	63.70	3.2	7,116	0.04%
2018/04/10	11	65.34	0	0.00	64.50	11	7,222	0.15%
2018/04/09	8	67.46	5	68.32	66.50	3	7,178	0.04%
2018/04/03	1	66.90	7.1	67.00	67.60	-6.1	7,098	-0.09%
2018/04/02	36	68.73	34	67.87	67.30	2	7,089	0.03%
2018/03/31	4	67.98	25	68.19	68.10	-21	6,997	-0.30%
2018/03/30	15	67.00	24	67.01	66.30	-9	6,861	-0.13%
2018/03/29	6.2	66.40	8	66.68	66.30	-1.9	6,865	-0.03%
2018/03/28	46	67.39	39	67.29	66.20	7	6,917	0.10%
2018/03/27	37.5	66.12	77	66.18	67.00	-39.5	7,085	-0.56%
2018/03/26	16	63.85	14	63.26	63.00	2	6,669	0.03%
2018/03/23	36	64.23	19	64.02	63.90	17	6,718	0.25%
2018/03/22	21	68.32	10	68.53	66.00	11	6,790	0.16%
2018/03/21	32	65.85	20	65.21	67.60	12	6,851	0.18%
2018/03/20	5	61.86	10	62.00	62.00	-5	6,794	-0.07%
2018/03/19	0	0.00	1	62.40	62.40	-1	6,891	-0.01%
2018/03/16	1	62.70	12	62.63	62.30	-11	6,897	-0.16%
2018/03/15	8	61.91	0	0.00	61.80	8	6,835	0.12%
2018/03/14	1	62.30	3	62.47	62.30	-2	6,820	-0.03%
2018/03/13	14	63.29	9	63.38	63.00	5	6,827	0.07%
2018/03/12	0	0.00	3	61.77	62.00	-3	6,802	-0.04%
2018/03/09	2	61.05	6	61.10	61.10	-4	6,828	-0.06%
2018/03/08	5	61.20	1	61.10	61.10	4	6,825	0.06%
2018/03/07	1	59.40	3	60.00	60.50	-2	6,847	-0.03%
2018/03/06	12	60.63	2	60.95	60.50	10	6,860	0.15%
2018/03/05	4	61.50	2	61.50	60.50	2	6,887	0.03%
2018/03/02	6	61.00	3	61.30	61.00	3	6,868	0.04%
2018/03/01	7	61.20	2	61.45	61.40	5	6,871	0.07%
2018/02/27	11	62.09	1	63.20	61.00	10	6,895	0.15%
2018/02/26	2	62.20	0	0.00	62.20	2	6,970	0.03%
2018/02/23	1	62.50	3	63.00	62.50	-2	7,025	-0.03%
2018/02/22	2.1	62.07	1	62.40	62.00	1.1	7,022	0.01%
2018/02/21	3	62.13	3	61.70	63.00	0	7,023	0.00%
2018/02/12	3	60.17	2	60.10	59.90	1	6,981	0.01%
2018/02/09	4	59.23	6	58.37	60.00	-2	7,002	-0.03%
2018/02/08	6	62.33	0	0.00	62.10	6	6,923	0.09%
2018/02/07	3	63.37	8	63.78	63.50	-5	6,972	-0.07%
2018/02/06	10	62.20	6	63.62	62.30	4	6,922	0.06%
2018/02/05	1	68.30	5	68.02	68.60	-4	6,841	-0.06%
2018/02/01	1	70.70	12	71.17	70.50	-11	6,928	-0.16%
2018/01/31	17	72.85	6	73.35	71.00	11	6,891	0.16%
2018/01/30	0	0.00	6	71.32	71.40	-6	6,613	-0.09%
2018/01/29	1	70.10	3	71.07	70.20	-2	6,547	-0.03%
2018/01/26	1	69.00	0	0.00	69.30	1	6,519	0.02%
2018/01/25	5	69.86	7	69.36	68.60	-2	6,529	-0.03%
2018/01/24	4	69.33	1	69.30	69.20	3	6,512	0.05%
2018/01/23	5	69.88	1	70.40	69.50	4	6,482	0.06%
2018/01/22	2	71.00	2	70.60	71.20	0	6,471	0.00%
2018/01/19	6	71.17	7	71.34	71.10	-1	6,489	-0.02%
2018/01/18	11	72.45	1	72.70	72.00	10	6,477	0.15%
2018/01/17	1	73.00	3	73.03	73.00	-2	6,488	-0.03%
2018/01/16	4	73.45	0	0.00	72.60	4	6,478	0.06%
2018/01/15	1	72.20	2	72.10	71.80	-1	6,461	-0.02%
2018/01/12	2	71.15	2	70.95	71.30	0	6,496	0.00%
2018/01/11	6	70.52	4	70.35	70.20	2	6,582	0.03%
2018/01/10	8	71.08	4	71.10	70.80	4	6,671	0.06%
2018/01/09	8	72.70	7	72.51	72.30	1	6,799	0.01%
2018/01/08	8	73.09	8	73.29	72.00	0	6,845	0.00%
2018/01/05	7	75.70	2	75.75	75.20	5	6,877	0.07%
2018/01/04	10	75.49	16	75.78	75.60	-6	6,877	-0.09%
2018/01/03	3	74.20	7	74.90	74.20	-4	6,916	-0.06%
2018/01/02	0	0.00	7	73.77	73.90	-7	6,985	-0.10%