宏達電 (2498)-元大-大灣券商分點個股進出

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
43.25
漲跌
▲0.65
漲幅
+1.53%
成交量
3,032張
產業
上市通信網路類股
1091人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

宏達電 (2498)籌碼相關－元大-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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
2024/05/15	0	0.00	1	43.10	42.60	-1	4,435	-0.02%
2024/05/14	6	42.30	0	0.00	42.25	6	4,440	0.14%
2024/05/13	1	42.20	0	0.00	42.00	1	4,541	0.02%
2024/05/10	3	41.00	0	0.00	41.60	3	4,543	0.07%
2024/05/09	5	41.60	1	42.10	41.60	4	4,525	0.09%
2024/05/07	2	41.85	1	41.75	42.00	1	4,588	0.02%
2024/05/02	2	42.65	1	42.75	42.65	1	4,628	0.02%
2024/04/30	1	42.90	0	0.00	42.65	1	4,710	0.02%
2024/04/29	0	0.00	0.2	43.00	43.40	-0.2	4,755	0.00%
2024/04/26	0.2	42.20	0	0.00	42.05	0.2	4,783	0.00%
2024/04/23	0	0.00	1	42.25	42.15	-1	4,994	-0.02%
2024/04/16	3	44.10	0.4	44.50	42.90	2.6	5,669	0.05%
2024/04/15	3	45.80	3	45.15	45.15	0	6,724	0.00%
2024/04/12	0	0.00	1.5	46.20	46.05	-1.5	7,381	-0.02%
2024/04/11	5	46.15	0.1	45.55	45.55	4.9	7,361	0.07%
2024/04/10	0	0.00	4	46.66	46.40	-4	7,393	-0.05%
2024/04/09	1	46.60	1	46.50	46.65	0	7,483	0.00%
2024/04/03	3.3	46.90	4	47.09	47.20	-0.7	7,548	-0.01%
2024/04/01	0	0.00	2	48.10	48.25	-2	7,772	-0.03%
2024/03/25	8	48.25	6	48.78	48.00	2	8,579	0.02%
2024/03/22	3.2	47.10	0	0.00	47.45	3.2	8,472	0.04%
2024/03/21	1	46.60	1	46.95	47.05	0	8,556	0.00%
2024/03/20	0	0.00	10	46.05	46.00	-10	8,743	-0.11%
2024/03/15	0	0.00	1	45.55	45.15	-1	9,180	-0.01%
2024/03/14	2	45.85	0	0.00	45.50	2	9,179	0.02%
2024/03/13	3	45.97	0	0.00	45.90	3	9,195	0.03%
2024/03/12	3	46.92	0	0.00	47.25	3	9,209	0.03%
2024/03/08	6	46.69	7	45.86	45.90	-1	9,224	-0.01%
2024/03/07	10	46.93	7	47.25	47.00	3	9,146	0.03%
2024/03/06	14	47.89	1	48.40	47.10	13	9,092	0.14%
2024/03/05	3	49.18	7	49.04	48.90	-4	8,969	-0.04%
2024/03/04	2	49.80	6	49.95	49.20	-4	8,958	-0.04%
2024/03/01	1	48.90	0	0.00	48.95	1	8,982	0.01%
2024/02/29	1	48.80	1	48.80	48.75	0	8,985	0.00%
2024/02/27	14	49.31	7	50.17	48.60	7	9,009	0.08%
2024/02/26	4	48.61	1	48.65	49.00	3	8,870	0.03%
2024/02/23	2	48.85	1	48.75	48.50	1	8,971	0.01%
2024/02/22	3	49.22	4	49.45	49.00	-1	8,973	-0.01%
2024/02/21	1	50.00	5	49.80	49.55	-4	9,009	-0.04%
2024/02/20	1	49.85	1.1	50.30	49.20	-0.1	9,182	0.00%
2024/02/19	0	0.00	1.2	50.32	50.00	-1.2	9,162	-0.01%
2024/02/16	1.1	50.09	0.3	50.25	50.00	0.8	9,254	0.01%
2024/02/15	6	48.99	0.4	49.10	49.35	5.6	9,323	0.06%
2024/02/05	1.6	49.18	1	49.60	49.05	0.6	9,356	0.01%
2024/02/02	0	0.00	0.5	50.30	50.00	-0.5	9,286	-0.01%
2024/01/31	0	0.00	2	49.25	49.10	-2	9,321	-0.02%
2024/01/30	2	49.53	0	0.00	49.50	2	9,409	0.02%
2024/01/29	1	50.20	3	50.20	50.50	-2	9,445	-0.02%
2024/01/26	2	50.60	1	50.50	50.00	1	9,673	0.01%
2024/01/25	2.1	51.46	1	50.90	50.50	1.1	9,699	0.01%
2024/01/24	2	52.25	0	0.00	51.40	2	9,681	0.02%
2024/01/23	0	0.00	1	52.10	51.70	-1	9,628	-0.01%
2024/01/22	1	51.00	3	51.27	51.50	-2	9,589	-0.02%
2024/01/19	0	0.00	1	50.00	50.30	-1	9,606	-0.01%
2024/01/18	2	49.93	1	49.80	50.40	1	9,580	0.01%
2024/01/17	8	49.36	1	50.10	49.15	7	9,534	0.07%
2024/01/16	2	50.55	1	50.31	50.30	1	9,430	0.01%
2024/01/15	2	51.65	0	0.00	51.30	2	9,357	0.02%
2024/01/12	1	52.70	1	51.70	51.60	0	9,351	0.00%
2024/01/11	1	53.10	41	51.75	52.10	-40	9,297	-0.43%
2024/01/10	12	52.45	11	52.30	52.20	1	9,242	0.01%
2024/01/09	17.1	53.97	26	54.68	54.70	-8.9	8,994	-0.10%
2024/01/08	5	52.76	27	53.49	52.90	-22	7,866	-0.28%
2024/01/05	1	48.90	2	48.95	48.90	-1	7,192	-0.01%
2024/01/03	3	49.58	0	0.00	49.40	3	7,236	0.04%
2024/01/02	1	51.00	0	0.00	50.70	1	7,178	0.01%
2023/12/27	0.1	52.20	2	53.30	52.10	-1.9	7,194	-0.03%
2023/12/26	45	52.00	0	0.00	51.50	45	7,015	0.64%
2023/12/25	11.1	53.05	10.2	53.21	52.00	0.9	6,901	0.01%
2023/12/22	2.1	51.64	9	51.72	51.20	-6.9	6,432	-0.11%
2023/12/20	5	49.12	6	49.01	49.55	-1	6,172	-0.02%
2023/12/19	1	48.65	2	48.53	48.65	-1	6,148	-0.02%
2023/12/15	9	50.69	3	50.99	50.80	6	6,065	0.10%
2023/12/14	0	51.65	4	51.38	52.00	-4	5,873	-0.07%
2023/12/13	2	48.60	1.2	48.45	48.30	0.8	5,425	0.02%
2023/12/12	6	48.36	0	0.00	48.30	6	5,435	0.11%
2023/12/07	1	49.85	0	0.00	48.40	1	5,460	0.02%
2023/12/06	0.1	49.10	0	0.00	48.90	0.1	5,428	0.00%
2023/12/05	0	0.00	1.2	49.16	49.20	-1.2	5,435	-0.02%
2023/12/04	0.2	50.20	0	0.00	49.75	0.2	5,473	0.00%
2023/12/01	1	49.55	1	49.85	49.45	0	5,453	0.00%
2023/11/30	0.1	50.20	1	50.20	50.20	-0.9	5,414	-0.02%
2023/11/29	0	0.00	2	49.70	49.65	-2	5,370	-0.04%
2023/11/28	1	48.60	2	48.60	50.00	-1	5,348	-0.02%
2023/11/27	2	49.20	0.1	48.75	48.45	1.9	5,299	0.04%
2023/11/23	0.2	50.34	0	0.00	50.10	0.2	5,249	0.00%
2023/11/22	2	50.10	1.1	50.05	50.00	0.9	5,226	0.02%
2023/11/21	3	48.90	0	0.00	49.30	3	5,125	0.06%
2023/11/20	1	49.05	0	0.00	49.15	1	5,091	0.02%
2023/11/17	9	49.39	8.3	49.45	49.45	0.8	5,037	0.01%
2023/11/16	0	0.00	1	47.90	48.15	-1	4,841	-0.02%
2023/11/15	0	0.00	15	47.95	48.00	-15	4,817	-0.31%
2023/11/14	16	46.94	0	0.00	47.20	16	4,728	0.34%
2023/11/13	7	46.35	6	46.74	46.75	1	4,668	0.02%
2023/11/10	6	46.11	0	0.00	45.90	6	4,645	0.13%
2023/11/09	2	46.45	2	46.75	46.30	0	4,668	0.00%
2023/11/08	0	0.00	11.5	46.50	47.40	-11.5	4,731	-0.24%
2023/11/07	5	46.50	0.3	46.05	46.05	4.7	4,652	0.10%
2023/11/06	7.2	48.06	6	48.10	48.10	1.2	4,602	0.03%
2023/11/03	9.5	47.57	8	47.21	47.40	1.5	4,549	0.03%
2023/11/02	5	45.81	4	45.99	45.85	1	4,356	0.02%
2023/11/01	2	44.75	1	44.75	44.75	1	4,470	0.02%
2023/10/31	16	44.80	5	44.66	44.10	11	4,598	0.24%
2023/10/30	1	46.15	1	45.75	45.75	0	4,807	0.00%
2023/10/27	1	46.45	3	46.00	46.00	-2	4,872	-0.04%
2023/10/26	0	45.55	0	0.00	45.15	0	4,880	0.00%
2023/10/25	0	0.00	7	46.34	46.60	-7	4,945	-0.14%
2023/10/24	5	45.47	1	44.85	45.70	4	5,041	0.08%
2023/10/23	0	0.00	1	45.65	45.30	-1	5,087	-0.02%
2023/10/20	0	45.00	1	45.55	45.70	-1	5,146	-0.02%
2023/10/19	1	45.85	11	45.90	45.85	-10	5,182	-0.19%
2023/10/18	3.6	46.40	5	47.07	46.60	-1.4	5,274	-0.03%
2023/10/17	10	48.85	9	49.45	48.10	1	5,172	0.02%
2023/10/13	0.1	50.10	0	0.00	50.10	0.1	5,240	0.00%
2023/10/12	0	50.30	5	49.70	50.30	-5	5,366	-0.09%
2023/10/11	3	49.62	5	49.25	49.25	-2	5,491	-0.04%
2023/10/06	4	50.14	0	0.00	49.65	4	5,673	0.07%
2023/10/05	1	48.20	3	50.20	50.30	-2	6,014	-0.03%
2023/10/04	2	47.45	0	0.00	47.45	2	6,175	0.03%
2023/09/28	1	48.50	2	48.48	48.10	-1	6,410	-0.02%
2023/09/27	2	48.70	0	0.00	48.60	2	6,431	0.03%
2023/09/26	1	49.45	1	48.80	48.65	0	6,496	0.00%
2023/09/22	1	49.65	0	0.00	49.65	1	6,536	0.02%
2023/09/21	13	48.60	19	48.40	48.45	-6	6,600	-0.09%
2023/09/20	3	49.37	2	49.25	49.20	1	6,605	0.02%
2023/09/19	2.1	50.11	0	0.00	49.45	2.1	6,662	0.03%
2023/09/15	3	50.40	3	50.77	50.40	0	6,888	0.00%
2023/09/14	7	50.60	0	0.00	50.90	7	6,926	0.10%
2023/09/13	4	49.70	0	0.00	49.50	4	6,999	0.06%
2023/09/12	3.1	50.09	0.2	49.80	49.80	2.9	7,080	0.04%
2023/09/11	2	49.78	1	49.85	49.30	1	7,089	0.01%
2023/09/08	1	50.30	1	50.30	50.10	0	7,114	0.00%
2023/09/07	1	51.00	0	0.00	51.00	1	7,133	0.01%
2023/09/06	2	52.20	3	53.30	51.80	-1	7,155	-0.01%
2023/09/05	2	53.10	0	0.00	53.00	2	7,188	0.03%
2023/08/29	0	0.00	1	51.70	51.80	-1	8,139	-0.01%
2023/08/28	1	50.30	31	50.40	50.40	-30	8,214	-0.37%
2023/08/25	0.1	51.30	9	51.13	51.10	-8.9	8,264	-0.11%
2023/08/24	0	0.00	7	51.00	51.10	-7	8,394	-0.08%
2023/08/23	7	51.20	0	0.00	51.50	7	8,696	0.08%
2023/08/22	41	51.90	1	50.80	50.70	40	8,767	0.46%
2023/08/15	1	49.70	1	50.00	50.00	0	8,958	0.00%
2023/08/14	0.1	49.05	0	0.00	49.10	0.1	9,137	0.00%
2023/08/11	5	50.58	48	50.22	50.10	-43	9,121	-0.47%
2023/08/09	42	51.76	1	51.80	51.90	41	9,074	0.45%
2023/08/08	1	51.80	0	0.00	51.90	1	9,086	0.01%
2023/08/07	18	50.38	16	50.60	52.30	2	9,133	0.02%
2023/08/04	4	51.40	4	51.38	51.10	0	9,024	0.00%
2023/08/02	10.2	53.54	2	53.35	52.50	8.2	8,926	0.09%
2023/08/01	3	55.77	0	0.00	55.60	3	8,713	0.03%
2023/07/31	0.1	56.50	0	0.00	55.80	0.1	8,672	0.00%
2023/07/28	2	56.20	5	56.02	56.00	-3	8,619	-0.03%
2023/07/27	1	57.00	0.1	56.50	57.20	0.9	8,602	0.01%
2023/07/26	4	55.80	0	0.00	55.50	4	8,529	0.05%
2023/07/25	5	56.06	0	56.00	55.70	5	8,563	0.06%
2023/07/24	3	57.30	6.4	56.79	56.30	-3.4	8,609	-0.04%
2023/07/21	0	0.00	3.1	56.72	57.80	-3.1	8,621	-0.04%
2023/07/20	1	56.50	0	0.00	57.00	1	8,657	0.01%
2023/07/19	3	56.27	15	56.75	55.60	-12	8,690	-0.14%
2023/07/18	0	58.70	5	57.76	56.70	-5	8,788	-0.06%
2023/07/17	2	58.25	0	0.00	58.50	2	8,914	0.02%
2023/07/14	14	59.19	2	59.05	58.80	12	8,991	0.13%
2023/07/13	7.2	58.83	2	59.00	58.40	5.2	8,953	0.06%
2023/07/12	8.1	59.13	8	59.39	57.70	0.1	8,770	0.00%
2023/07/11	8	57.89	3	57.70	58.00	5	8,506	0.06%
2023/07/10	0	0.00	1	56.00	55.30	-1	8,312	-0.01%
2023/07/07	12	56.00	0	0.00	55.90	12	8,305	0.14%
2023/07/06	2	57.90	2	57.40	56.80	0	8,385	0.00%
2023/07/05	1	57.00	1	57.00	56.80	0	8,668	0.00%
2023/07/04	1	57.10	0	0.00	57.20	1	9,133	0.01%
2023/07/03	1	57.20	4	57.43	57.10	-3	9,220	-0.03%
2023/06/30	12	57.25	1	57.10	57.10	11	9,320	0.12%
2023/06/29	1	57.80	2	57.45	57.00	-1	9,382	-0.01%
2023/06/28	1	56.50	0	0.00	56.40	1	9,417	0.01%
2023/06/27	2	56.50	0	0.00	56.40	2	9,657	0.02%
2023/06/26	2	57.70	1	57.40	57.40	1	9,898	0.01%
2023/06/21	1.2	58.80	0	0.00	58.70	1.2	10,018	0.01%
2023/06/19	3	59.40	0	0.00	58.90	3	10,023	0.03%
2023/06/16	5	60.78	2	60.55	60.50	3	10,044	0.03%
2023/06/15	0	0.00	4	60.35	60.20	-4	10,095	-0.04%
2023/06/13	0	0.00	1	61.10	61.00	-1	10,510	-0.01%
2023/06/12	2	60.15	0.8	59.80	60.20	1.3	10,964	0.01%
2023/06/09	2	61.35	1.3	61.18	60.40	0.8	11,189	0.01%
2023/06/08	9	61.33	1.3	61.34	60.40	7.8	11,507	0.07%
2023/06/07	2.1	61.85	2	61.70	62.00	0.1	11,855	0.00%
2023/06/06	2.5	61.10	13	61.68	61.00	-10.5	12,463	-0.08%
2023/06/05	3.5	64.87	0	0.00	63.60	3.5	12,483	0.03%
2023/06/02	2	63.00	5	63.00	62.90	-3	12,292	-0.02%
2023/06/01	1	61.90	1.2	62.63	62.40	-0.2	12,408	0.00%
2023/05/31	3	61.87	1	62.00	61.80	2	12,681	0.02%
2023/05/30	2	61.70	4	61.60	61.80	-2	13,018	-0.02%
2023/05/29	2.8	61.47	10	60.85	61.50	-7.2	13,433	-0.05%
2023/05/26	1	58.30	0	0.00	58.40	1	13,751	0.01%
2023/05/25	0	0.00	9	60.56	59.40	-9	14,297	-0.06%
2023/05/22	0	0.00	1	60.00	60.30	-1	15,543	-0.01%
2023/05/19	0	0.00	4	59.00	59.00	-4	15,668	-0.03%
2023/05/18	7.1	59.55	11	59.89	58.90	-3.9	15,860	-0.02%
2023/05/17	17	58.10	2	58.25	58.40	15	16,248	0.09%
2023/05/16	0.4	57.32	0.3	57.60	57.60	0.1	16,400	0.00%
2023/05/12	0	0.00	0.6	57.10	57.20	-0.6	17,142	0.00%
2023/05/11	3	57.30	7.5	57.25	56.00	-4.5	17,695	-0.03%
2023/05/10	0	0.00	2.2	56.68	57.50	-2.2	18,116	-0.01%
2023/05/09	0.1	56.70	7.3	57.08	56.80	-7.2	18,824	-0.04%
2023/05/08	0.8	57.40	29	57.50	57.40	-28.3	19,949	-0.14%
2023/05/05	3	57.17	3	57.30	57.30	0	21,816	0.00%
2023/05/03	2	56.45	0	0.00	56.50	2	22,607	0.01%
2023/04/28	3.5	56.75	0	0.00	56.70	3.5	23,193	0.02%
2023/04/27	1.1	56.18	0	0.00	56.20	1.1	23,205	0.00%
2023/04/26	5.1	56.00	0	0.00	56.50	5.1	23,243	0.02%
2023/04/25	0.1	56.21	0.2	55.90	55.90	-0.1	23,544	0.00%
2023/04/24	2	58.20	3	58.57	58.00	-1	23,797	0.00%
2023/04/21	3.1	58.81	1.7	58.53	58.10	1.4	23,910	0.01%
2023/04/20	4	60.48	2.5	60.64	59.60	1.5	23,913	0.01%
2023/04/19	2	62.55	6.1	62.56	61.70	-4.1	23,949	-0.02%
2023/04/18	13	64.00	2	64.30	63.30	11	24,001	0.05%
2023/04/17	6	64.80	1	65.00	64.60	5	24,530	0.02%
2023/04/14	5	64.38	5	64.60	64.30	0	24,969	0.00%
2023/04/13	3	64.10	0	0.00	63.70	3	25,245	0.01%
2023/04/12	3	64.73	6	64.70	64.70	-3	25,380	-0.01%
2023/04/11	4.1	65.25	0	0.00	64.30	4.1	25,460	0.02%
2023/04/10	10.1	65.02	23	64.70	65.20	-12.9	25,447	-0.05%
2023/04/07	6.2	64.76	7	65.19	64.10	-0.8	25,252	0.00%
2023/04/06	1	62.70	6.1	63.33	63.60	-5.1	24,885	-0.02%
2023/03/31	2.1	62.35	3	62.40	62.60	-1	24,950	0.00%
2023/03/30	2	61.95	0.1	62.10	62.00	1.9	25,029	0.01%
2023/03/29	0	0.00	0.3	61.76	61.60	-0.3	25,176	0.00%
2023/03/28	9.4	62.81	2	62.70	61.70	7.4	25,355	0.03%
2023/03/27	6	64.12	11.1	64.35	63.60	-5	25,215	-0.02%
2023/03/24	11	63.63	1	63.50	63.00	10	25,157	0.04%
2023/03/23	4	62.98	2	63.40	63.10	2	25,160	0.01%
2023/03/22	4	63.10	2	63.35	63.30	2	25,290	0.01%
2023/03/21	1	63.60	7	63.46	62.70	-6	25,422	-0.02%
2023/03/20	2	62.80	1	63.20	63.20	1	25,545	0.00%
2023/03/17	1	62.10	2	62.25	62.20	-1	25,901	0.00%
2023/03/16	4	61.68	2	61.65	61.10	2	26,237	0.01%
2023/03/15	3	63.01	14	63.63	63.00	-11	26,537	-0.04%
2023/03/14	7	62.24	14	63.07	62.50	-7	26,978	-0.03%
2023/03/13	5	61.14	5	61.44	62.60	0	27,719	0.00%
2023/03/10	11.1	62.52	4	62.33	62.60	7.1	28,235	0.03%
2023/03/09	21.1	65.78	28	65.70	64.40	-6.9	29,472	-0.02%
2023/03/08	8	63.66	4	63.75	63.40	4	29,774	0.01%
2023/03/07	8	65.19	16	65.65	64.90	-8	29,637	-0.03%
2023/03/06	16	64.40	11	64.74	64.80	5	29,643	0.02%
2023/03/03	16	64.42	12.2	64.33	63.60	3.8	29,568	0.01%
2023/03/02	8.4	64.98	4	65.53	64.80	4.4	29,462	0.01%
2023/03/01	25	66.81	24	67.10	66.10	1	29,189	0.00%
2023/02/24	18	66.56	5	67.04	65.40	13	28,773	0.05%
2023/02/23	12	66.44	19	66.62	66.70	-7	28,439	-0.02%
2023/02/22	11	65.09	6	64.90	64.60	5	28,059	0.02%
2023/02/21	30.2	67.09	23	67.76	66.70	7.2	27,948	0.03%
2023/02/20	11.2	66.70	4	66.68	66.90	7.2	27,536	0.03%
2023/02/17	31	65.82	30	65.69	65.80	1	27,439	0.00%
2023/02/16	20	65.42	28	65.43	65.60	-8	27,622	-0.03%
2023/02/15	8.1	64.17	5	63.92	64.50	3.1	27,729	0.01%
2023/02/14	31	65.79	31	66.20	65.50	0	27,359	0.00%
2023/02/13	33	65.94	34	65.33	65.20	-1	27,496	0.00%
2023/02/10	9.3	66.58	4	66.48	65.50	5.3	27,637	0.02%
2023/02/09	12.1	67.10	17	67.25	67.70	-4.9	27,428	-0.02%
2023/02/08	23.2	66.15	17	66.26	66.30	6.2	27,527	0.02%
2023/02/07	25.2	66.38	5	66.24	66.10	20.2	27,519	0.07%
2023/02/06	55.5	66.77	72.2	66.95	68.70	-16.7	27,040	-0.06%
2023/02/03	86.6	67.98	85	67.28	65.10	1.6	26,040	0.01%
2023/02/02	3	65.53	23	66.27	66.90	-20	24,490	-0.08%
2023/02/01	4	60.88	1.3	61.03	60.90	2.7	24,173	0.01%
2023/01/31	5	60.82	10.4	60.40	60.80	-5.4	24,234	-0.02%
2023/01/30	1	59.00	10	59.13	59.50	-9	24,065	-0.04%
2023/01/17	25	57.29	41.3	57.28	57.20	-16.3	24,033	-0.07%
2023/01/16	4	57.25	2	57.55	57.20	2	24,166	0.01%
2023/01/13	15.1	58.09	13.1	57.31	57.30	2	24,282	0.01%
2023/01/12	26.1	59.81	11	59.83	59.50	15.1	24,235	0.06%
2023/01/11	1.1	59.11	10.2	59.37	59.00	-9.2	24,121	-0.04%
2023/01/10	3	58.90	2.1	59.10	58.80	0.9	24,312	0.00%
2023/01/09	12	58.85	2	59.15	58.70	10	24,559	0.04%
2023/01/06	8	58.85	5	58.78	58.50	3	24,854	0.01%
2023/01/05	12.1	59.27	11	59.41	58.70	1.1	25,296	0.00%
2023/01/04	8	58.84	10	59.26	58.80	-2	25,241	-0.01%
2023/01/03	7	57.69	13	57.78	58.10	-6	25,223	-0.02%
2022/12/30	5	56.48	5	56.44	55.70	0	25,198	0.00%
2022/12/29	4	55.65	1	55.70	55.70	3	25,355	0.01%
2022/12/28	1	57.40	2	56.20	55.70	-1	25,989	0.00%
2022/12/27	10	56.85	10	56.69	57.10	0	26,174	0.00%
2022/12/26	3	55.83	0	0.00	55.70	3	26,380	0.01%
2022/12/23	2	55.70	1	55.00	55.00	1	26,855	0.00%
2022/12/22	0	0.00	2	56.30	55.40	-2	27,133	-0.01%
2022/12/21	0	0.00	1	54.50	55.80	-1	27,737	0.00%
2022/12/20	1.1	56.61	2	55.75	54.40	-0.9	28,192	0.00%
2022/12/19	3	56.67	1	57.20	56.40	2	28,938	0.01%
2022/12/16	6.2	57.77	1	58.00	57.20	5.2	29,573	0.02%
2022/12/15	4	58.60	6	58.40	58.20	-2	30,474	-0.01%
2022/12/14	9	58.34	6	58.37	58.40	3	31,185	0.01%
2022/12/13	6	59.62	2	59.15	58.40	4	31,538	0.01%
2022/12/12	4	59.18	12	59.38	58.90	-8	31,888	-0.03%
2022/12/09	15	59.97	14	60.32	59.40	1	31,984	0.00%
2022/12/08	53	59.06	50.1	59.56	59.90	2.9	31,994	0.01%
2022/12/07	49	59.24	49	59.05	58.00	0	32,125	0.00%
2022/12/06	50	61.28	52.3	60.14	59.90	-2.3	32,225	-0.01%
2022/12/05	49	60.70	58	60.56	60.40	-9	32,529	-0.03%
2022/12/02	12	58.78	15.1	59.25	59.10	-3.1	31,931	-0.01%
2022/12/01	84	59.68	63.6	58.51	57.80	20.4	31,833	0.06%
2022/11/30	46	53.97	50.5	55.39	57.60	-4.5	31,310	-0.01%
2022/11/29	4	51.65	2.5	51.84	52.40	1.5	31,608	0.00%
2022/11/28	2.1	52.04	1	51.50	51.50	1.1	33,714	0.00%
2022/11/25	1	53.50	17	53.46	52.70	-16	34,360	-0.05%
2022/11/24	2	53.55	9	53.36	53.40	-7	35,383	-0.02%
2022/11/23	3.1	52.54	0	0.00	52.40	3.1	35,608	0.01%
2022/11/22	3.5	52.77	1.2	52.78	52.80	2.3	35,980	0.01%
2022/11/21	6	54.17	2	54.40	52.80	4	37,064	0.01%
2022/11/18	7.1	54.46	0	0.00	53.40	7.1	37,282	0.02%
2022/11/17	3.5	54.94	6	55.02	54.70	-2.5	38,061	-0.01%
2022/11/16	4	54.40	5	54.88	54.50	-1	38,499	0.00%
2022/11/15	14	54.06	4	54.13	54.30	10	38,967	0.03%
2022/11/14	4	54.28	12	54.06	54.30	-8	39,829	-0.02%
2022/11/11	8	53.14	7	54.26	52.40	1	40,889	0.00%
2022/11/10	6	52.85	3	53.40	52.70	3	41,712	0.01%
2022/11/09	1	53.10	9	53.02	53.40	-8	42,307	-0.02%
2022/11/08	21	53.38	16	52.96	51.80	5	43,100	0.01%
2022/11/07	11	53.48	10	53.04	52.50	1	43,801	0.00%
2022/11/04	13.2	53.40	9	54.04	53.50	4.2	44,700	0.01%
2022/11/03	2	49.78	12	51.08	52.70	-10	44,986	-0.02%
2022/11/02	9.1	50.63	3	50.80	50.50	6.1	45,218	0.01%
2022/11/01	2	50.55	2	50.75	50.90	0	46,009	0.00%
2022/10/31	5	50.29	11	50.35	50.50	-6	46,929	-0.01%
2022/10/28	2	49.03	0	0.00	48.30	2	48,686	0.00%
2022/10/27	3	48.55	11	49.70	50.30	-8	49,722	-0.02%
2022/10/26	2	49.60	0	0.00	48.40	2	50,392	0.00%
2022/10/25	3	49.55	2	49.35	49.05	1	51,129	0.00%
2022/10/24	2	50.13	1	50.40	49.65	1	52,478	0.00%
2022/10/21	3	50.37	3	50.28	49.25	0	54,504	0.00%
2022/10/20	3	51.27	5	51.02	51.00	-2	55,537	0.00%
2022/10/19	6	52.47	7	52.21	51.70	-1	56,959	0.00%
2022/10/18	11	52.20	9	52.37	52.00	2	58,860	0.00%
2022/10/17	8	50.84	8	51.13	52.50	0	62,994	0.00%
2022/10/14	13	51.98	13	52.13	51.70	0	65,525	0.00%
2022/10/13	3	50.65	36	48.93	49.05	-33	66,365	-0.05%
2022/10/12	16	51.38	18	51.77	53.00	-2	66,666	0.00%
2022/10/11	8	52.13	3	51.93	51.60	5	67,341	0.01%
2022/10/07	7	55.70	13	56.46	55.90	-6	67,859	-0.01%
2022/10/06	2	55.15	8	55.98	56.50	-6	69,128	-0.01%
2022/10/05	15.7	56.65	9	57.16	55.00	6.7	70,843	0.01%
2022/10/04	7	55.71	11	55.95	55.90	-4	71,871	-0.01%
2022/10/03	7	54.00	13	54.45	54.30	-6	72,857	-0.01%
2022/09/30	18	51.75	11	53.79	54.80	7	75,063	0.01%
2022/09/29	16	53.39	14	52.89	53.30	2	77,665	0.00%
2022/09/28	14	53.81	40.2	52.37	52.00	-26.2	81,115	-0.03%
2022/09/27	25.3	55.87	27	55.78	56.60	-1.7	82,606	0.00%
2022/09/26	36	58.29	38	57.65	56.00	-2	83,725	0.00%
2022/09/23	23	61.69	18	60.74	60.80	5	84,788	0.01%
2022/09/22	47.2	63.74	14	63.44	62.70	33.2	85,208	0.04%
2022/09/21	15	63.31	23	63.73	64.50	-8	85,680	-0.01%
2022/09/20	11.1	62.75	23	62.76	62.80	-12	87,623	-0.01%
2022/09/19	18	61.47	14	62.07	61.30	4	87,693	0.00%
2022/09/16	1	61.80	1	61.40	61.20	0	87,845	0.00%
2022/09/15	14	62.47	10	61.58	61.30	4	88,657	0.00%
2022/09/14	12	61.96	15	61.99	62.60	-3	89,958	0.00%
2022/09/13	10	63.45	13.1	63.04	62.20	-3.1	89,566	0.00%
2022/09/12	91.2	63.86	99	63.33	63.30	-7.9	89,038	-0.01%
2022/09/08	10	61.00	9	61.00	60.80	1	88,042	0.00%
2022/09/07	10	60.46	12	60.38	60.40	-2	87,776	0.00%
2022/09/06	39	61.69	27	61.57	60.10	12	87,085	0.01%
2022/09/05	97.1	64.86	94	63.66	63.40	3.1	86,076	0.00%
2022/09/02	44	64.28	68.4	65.10	63.90	-24.3	84,883	-0.03%
2022/09/01	17	61.48	14	60.34	60.20	3	82,647	0.00%
2022/08/31	28	61.12	63	60.70	62.30	-35	81,807	-0.04%
2022/08/30	49	59.63	49	59.65	59.10	0	80,656	0.00%
2022/08/29	53	58.65	2	59.10	58.70	51	80,251	0.06%
2022/08/26	18.1	61.87	8	62.24	61.60	10.1	79,833	0.01%
2022/08/25	12	61.03	23	60.82	61.00	-11	78,831	-0.01%
2022/08/24	29	59.42	25	59.65	59.50	4	78,464	0.01%
2022/08/23	189	60.50	184	60.37	60.20	5	77,650	0.01%	大買/大賣/
2022/08/22	315	61.44	303	62.77	61.00	12	77,073	0.02%	大買/大賣/
2022/08/19	311	63.97	309	64.64	63.90	2	76,527	0.00%	大買/大賣/
2022/08/18	348	65.54	338	65.27	64.20	10	75,462	0.01%	大買/大賣/
2022/08/17	271.1	64.92	301.2	63.69	65.50	-30.1	74,055	-0.04%	大買/大賣/
2022/08/16	323	62.77	307	64.18	62.50	16	72,978	0.02%	大買/大賣/
2022/08/15	341	63.64	363	62.31	64.50	-22	72,200	-0.03%	大買/大賣/
2022/08/12	435	63.76	435	63.86	63.20	0	71,105	0.00%	大買/大賣/
2022/08/11	299	64.02	302	63.45	63.80	-3	70,103	0.00%	大買/大賣/
2022/08/10	302	61.57	307	60.82	62.00	-5	69,002	-0.01%	大買/大賣/
2022/08/09	326	59.67	322	59.40	59.70	4	68,156	0.01%	大買/大賣/
2022/08/08	14	59.03	3	59.60	60.40	11	67,502	0.02%
2022/08/05	19.1	59.69	26	60.46	62.00	-6.9	66,539	-0.01%
2022/08/04	431	60.50	384	60.96	58.30	47	65,593	0.07%	大買/大賣/
2022/08/03	371	64.27	344	65.29	63.30	27	63,697	0.04%	大買/大賣/
2022/08/02	21	64.57	15	64.41	64.30	6	62,596	0.01%
2022/08/01	96	65.99	100.1	65.26	65.80	-4.1	61,911	-0.01%
2022/07/29	500	66.37	499	65.10	65.10	1	61,030	0.00%	大買/大賣/
2022/07/28	74	66.81	67	66.37	65.40	7	59,645	0.01%
2022/07/27	324	64.17	322	62.81	64.70	2	57,530	0.00%	大買/大賣/
2022/07/26	397	65.09	376	66.46	64.20	21	56,412	0.04%	大買/大賣/
2022/07/25	497.1	65.70	516	65.75	66.60	-18.9	55,233	-0.03%	大買/大賣/
2022/07/22	384.3	66.79	372.1	66.00	64.70	12.2	53,167	0.02%	大買/大賣/
2022/07/21	138.1	62.52	169	64.56	65.60	-31	48,899	-0.06%	大買/大賣/
2022/07/20	49	60.44	80	60.15	59.70	-31	46,099	-0.07%
2022/07/19	88	58.82	57	58.62	58.10	31	44,897	0.07%
2022/07/18	33	60.58	44	60.58	59.10	-11	44,100	-0.02%
2022/07/15	30	60.28	13	59.98	58.90	17	42,995	0.04%
2022/07/14	44	59.42	37	59.81	60.70	7	42,083	0.02%
2022/07/13	66	60.87	69	60.78	58.40	-3	40,525	-0.01%
2022/07/12	43	59.49	33	59.38	57.60	10	38,521	0.03%
2022/07/11	29	60.38	21.4	60.29	60.90	7.7	36,860	0.02%
2022/07/08	112	61.04	80.2	61.35	60.50	31.8	35,597	0.09%	大買/
2022/07/07	60.6	59.45	96	60.50	61.70	-35.5	33,181	-0.11%
2022/07/06	135.4	60.00	110	59.44	56.90	25.4	30,092	0.08%	大買/大賣/
2022/07/05	52	58.57	61.1	58.71	60.70	-9.1	26,355	-0.03%
2022/07/04	35.1	51.57	43	52.23	55.20	-7.9	24,146	-0.03%
2022/07/01	82	50.81	97	50.85	50.20	-15	22,541	-0.07%
2022/06/30	100	49.86	79	49.13	48.90	21	20,532	0.10%
2022/06/29	25	53.84	23	55.17	52.00	2	19,418	0.01%
2022/06/28	42	58.74	60	58.51	57.70	-18	17,930	-0.10%
2022/06/27	42	57.03	19.4	57.50	57.80	22.6	15,291	0.15%
2022/06/24	22	50.88	41.5	51.88	52.60	-19.5	14,754	-0.13%
2022/06/23	46	49.13	37	48.69	47.90	9	14,113	0.06%
2022/06/22	98	48.17	101	48.25	49.70	-3	13,272	-0.02%	大賣/
2022/06/21	19.6	44.99	15.2	45.17	46.30	4.4	11,791	0.04%
2022/06/20	2	42.46	4.5	43.12	42.10	-2.5	11,763	-0.02%
2022/06/17	10.1	44.56	5	43.88	44.00	5.1	11,742	0.04%
2022/06/16	5	45.77	25	47.46	45.05	-20	11,870	-0.17%
2022/06/15	9	45.82	0	0.00	45.75	9	11,921	0.08%
2022/06/14	2	45.20	5	45.68	46.45	-3	12,146	-0.02%
2022/06/13	10	45.81	3	45.82	45.60	7	12,401	0.06%
2022/06/10	8	47.52	5	47.43	47.40	3	12,611	0.02%
2022/06/09	12	48.28	2.2	48.29	48.20	9.8	12,786	0.08%
2022/06/08	2	48.50	1	48.80	48.05	1	13,083	0.01%
2022/06/07	10	48.43	0	0.00	48.15	10	13,501	0.07%
2022/06/06	3	49.19	5	49.63	49.00	-2	13,971	-0.01%
2022/06/02	7	50.07	4	50.60	49.25	3	14,489	0.02%
2022/06/01	1	49.90	4	49.93	49.55	-3	14,792	-0.02%
2022/05/31	3	49.03	11	49.58	50.00	-8	15,290	-0.05%
2022/05/30	3.1	48.00	11	48.12	48.15	-8	16,732	-0.05%
2022/05/27	8	47.69	31	48.00	47.05	-23	17,646	-0.13%
2022/05/26	3	45.90	3	46.53	45.90	0	17,706	0.00%
2022/05/25	4	46.00	1	46.00	46.00	3	18,054	0.02%
2022/05/24	17	46.22	0	46.80	45.95	17	18,678	0.09%
2022/05/23	2	47.45	6	47.52	47.30	-4	18,733	-0.02%
2022/05/20	4.1	46.85	12	46.93	47.00	-7.9	19,058	-0.04%
2022/05/19	15	45.86	2	45.95	46.70	13	19,154	0.07%
2022/05/18	0.1	47.20	6	47.21	47.20	-5.9	19,316	-0.03%
2022/05/17	0	0.00	4	46.58	47.20	-4	19,454	-0.02%
2022/05/16	2	46.30	0	0.00	45.70	2	19,732	0.01%
2022/05/13	5	45.72	6.3	46.12	45.90	-1.3	19,998	-0.01%
2022/05/12	3	45.47	2	45.90	44.95	1	20,310	0.00%
2022/05/11	6	45.48	3	45.70	46.15	3	20,437	0.01%
2022/05/10	13	45.92	9.2	45.89	46.45	3.8	20,644	0.02%
2022/05/09	3	46.57	2	47.90	45.65	1	21,260	0.00%
2022/05/06	16	49.87	7	49.58	49.95	9	21,534	0.04%
2022/05/05	1	51.00	8	50.81	51.00	-7	22,316	-0.03%
2022/05/04	0	0.00	6	49.30	49.30	-6	22,796	-0.03%
2022/05/03	2	48.60	10	48.07	48.45	-8	23,723	-0.03%
2022/04/29	16.3	50.16	15	50.08	47.60	1.3	24,171	0.01%
2022/04/28	3	48.50	18	49.17	48.60	-15	24,509	-0.06%
2022/04/27	7	48.16	2.1	48.83	48.60	5	24,884	0.02%
2022/04/26	5	49.57	3	49.30	49.80	2	25,059	0.01%
2022/04/25	7	48.94	7	48.94	48.75	0	25,311	0.00%
2022/04/22	3	50.97	4	51.60	51.10	-1	25,912	0.00%
2022/04/21	8	52.19	2	52.90	53.00	6	26,781	0.02%
2022/04/20	3	53.30	23	53.50	53.10	-20	27,371	-0.07%
2022/04/19	4	53.80	13	53.58	53.20	-9	28,103	-0.03%
2022/04/18	3	54.16	4	53.40	53.20	-1	29,264	0.00%
2022/04/15	6	54.27	0	0.00	54.20	6	29,725	0.02%
2022/04/14	1.1	56.70	1	56.30	56.10	0.1	30,518	0.00%
2022/04/13	3.1	56.80	12	56.45	56.60	-9	31,079	-0.03%
2022/04/12	2.7	54.40	6.1	54.22	54.00	-3.4	31,573	-0.01%
2022/04/11	8.1	55.18	6	55.33	54.00	2.1	32,647	0.01%
2022/04/08	2	56.80	4	56.18	56.70	-2	33,380	-0.01%
2022/04/07	9	56.84	11	56.27	55.70	-2	33,765	-0.01%
2022/04/06	1	58.80	1	58.80	58.80	0	34,281	0.00%
2022/04/01	3	59.67	10	59.26	60.00	-7	35,009	-0.02%
2022/03/31	9	59.71	1	60.40	59.20	8	35,554	0.02%
2022/03/30	13	61.13	13	60.95	60.30	0	37,297	0.00%
2022/03/29	9	59.76	4	59.75	59.80	5	38,605	0.01%
2022/03/28	3	58.87	1	59.60	59.70	2	40,366	0.01%
2022/03/25	50	60.61	38	59.81	59.30	12	41,209	0.03%
2022/03/24	8	61.05	34	61.11	61.80	-26	42,122	-0.06%
2022/03/23	2.2	59.77	5	60.10	59.70	-2.8	42,768	-0.01%
2022/03/22	8	58.74	4	58.78	59.30	4	43,683	0.01%
2022/03/21	10	59.11	8	59.76	58.50	2	44,434	0.00%
2022/03/18	8	58.84	5	58.38	58.50	3	44,939	0.01%
2022/03/17	5	58.44	8	58.33	58.60	-3	45,225	-0.01%
2022/03/16	12.2	56.16	17	56.32	56.20	-4.8	45,677	-0.01%
2022/03/15	24	55.90	21	56.85	55.60	3	46,642	0.01%
2022/03/14	1	57.70	1	57.90	57.70	0	47,603	0.00%
2022/03/11	13	57.02	9	57.48	57.80	4	49,421	0.01%
2022/03/10	6.1	57.82	12	58.54	58.10	-5.9	50,458	-0.01%
2022/03/09	16	56.29	19	56.41	56.10	-3	52,280	-0.01%
2022/03/08	31.1	58.71	15	58.36	56.80	16.1	53,122	0.03%
2022/03/07	28	61.93	13	61.75	60.10	15	53,870	0.03%
2022/03/04	16	64.77	20	64.94	64.30	-4	54,730	-0.01%
2022/03/03	81	67.97	86	68.13	65.40	-5	55,378	-0.01%
2022/03/02	23	64.37	26	65.19	66.90	-3	55,289	-0.01%
2022/03/01	4	59.95	9	59.77	60.90	-5	56,108	-0.01%
2022/02/25	4	58.68	1	58.50	57.90	3	56,859	0.01%
2022/02/24	13	58.74	10	58.95	57.70	3	58,297	0.01%
2022/02/23	6	61.98	4	62.20	62.10	2	58,653	0.00%
2022/02/22	2.1	62.27	1	62.70	61.50	1.1	61,135	0.00%
2022/02/21	0	64.50	0	0.00	64.40	0	62,116	0.00%
2022/02/18	7	65.26	13	64.79	65.80	-6	64,354	-0.01%
2022/02/17	3	64.70	10	65.17	65.20	-7	66,364	-0.01%
2022/02/16	14	64.71	18	65.02	64.40	-4	69,945	-0.01%
2022/02/15	17.3	64.24	30	64.54	63.00	-12.7	72,472	-0.02%
2022/02/14	22	64.53	34.2	64.47	63.90	-12.2	72,684	-0.02%
2022/02/11	12	67.47	4	67.90	68.30	8	72,541	0.01%
2022/02/10	9	67.71	9	68.11	67.70	0	72,614	0.00%
2022/02/09	28	68.73	33	68.32	67.90	-5	72,466	-0.01%
2022/02/08	39	66.13	18	66.08	66.90	21	71,804	0.03%
2022/02/07	33.1	62.87	33	63.68	67.00	0.1	71,431	0.00%
2022/01/26	10	63.66	4	64.00	63.80	6	70,997	0.01%
2022/01/25	42	64.71	38.5	64.25	62.60	3.5	70,780	0.00%
2022/01/24	23.1	67.39	25.5	67.42	67.00	-2.4	70,115	0.00%
2022/01/21	20	69.28	32.2	69.34	69.10	-12.2	69,798	-0.02%
2022/01/20	12	68.54	9.5	69.34	69.20	2.5	69,315	0.00%
2022/01/19	9	69.61	8	69.94	69.90	1	69,702	0.00%
2022/01/18	4	70.70	9	70.54	70.50	-5	70,003	-0.01%
2022/01/17	20.1	70.89	16	70.96	70.60	4.1	72,127	0.01%
2022/01/14	14.1	67.55	23	67.80	69.00	-9	75,490	-0.01%
2022/01/13	18.1	71.12	8	71.58	71.00	10.1	76,728	0.01%
2022/01/12	28.1	72.34	28	72.64	72.00	0.1	76,617	0.00%
2022/01/11	57.2	74.90	17	75.59	72.30	40.2	76,497	0.05%
2022/01/10	49.1	78.79	58	78.96	79.60	-8.9	75,611	-0.01%
2022/01/07	44.2	79.23	24	79.56	78.00	20.2	75,101	0.03%
2022/01/06	53.1	81.50	40	81.63	82.00	13.1	74,186	0.02%
2022/01/05	52.7	83.82	75.1	82.40	81.60	-22.3	73,565	-0.03%
2022/01/04	42.1	86.26	35.3	86.54	84.60	6.8	72,904	0.01%
2022/01/03	30	85.22	39.6	86.04	86.00	-9.6	71,769	-0.01%
2021/12/30	31	84.73	6	84.60	84.80	25	70,921	0.04%
2021/12/29	9	84.55	31	84.55	85.80	-22	70,467	-0.03%
2021/12/28	32.1	83.87	18.1	84.04	83.00	14	69,792	0.02%
2021/12/27	23.1	86.52	12	86.97	85.60	11.1	69,030	0.02%
2021/12/24	84.2	87.50	85.3	87.83	86.40	-1.1	68,493	0.00%
2021/12/23	30.8	85.95	56.3	86.48	87.10	-25.6	66,633	-0.04%
2021/12/22	60.3	86.21	60.1	86.48	83.80	0.2	65,222	0.00%
2021/12/21	33.3	83.64	27	83.61	83.00	6.3	63,397	0.01%
2021/12/20	26	82.90	32	83.47	84.90	-6	62,609	-0.01%
2021/12/17	47.3	81.11	55	81.42	80.80	-7.7	61,374	-0.01%
2021/12/16	20.1	82.10	34	82.15	83.30	-13.9	60,439	-0.02%
2021/12/15	22.1	78.26	15	78.11	80.10	7.1	59,346	0.01%
2021/12/14	34.1	76.77	34.2	76.65	75.70	-0.1	58,582	0.00%
2021/12/13	13	80.89	24	80.97	80.10	-11	57,890	-0.02%
2021/12/10	19	81.09	19.1	81.23	80.70	-0.1	57,413	0.00%
2021/12/09	38	82.08	33	82.38	81.30	5	56,784	0.01%
2021/12/08	52.1	83.90	57.8	83.93	81.30	-5.8	55,622	-0.01%
2021/12/07	78.1	86.84	51	86.22	84.00	27.1	54,330	0.05%
2021/12/06	26.1	84.93	41	84.83	86.10	-14.9	52,273	-0.03%
2021/12/03	40.6	85.28	71.6	85.33	85.20	-31	50,932	-0.06%
2021/12/02	36	82.71	28.1	81.85	80.20	8	48,676	0.02%
2021/12/01	34.2	81.36	41	81.94	83.40	-6.9	47,284	-0.01%
2021/11/30	17.3	80.51	15.2	81.11	77.50	2.2	45,911	0.00%
2021/11/29	19.2	75.17	25.7	75.50	78.00	-6.6	44,541	-0.01%
2021/11/26	56.1	79.67	40.1	79.16	77.80	16	43,241	0.04%
2021/11/25	48.6	81.88	52	82.65	81.00	-3.5	41,666	-0.01%
2021/11/24	44	79.37	35	79.74	79.40	9	39,840	0.02%
2021/11/23	93	80.58	60.7	78.87	78.40	32.3	38,800	0.08%
2021/11/22	44.7	88.00	50.2	87.78	86.70	-5.5	36,977	-0.01%
2021/11/19	100.4	88.52	75.1	89.12	87.60	25.3	35,950	0.07%
2021/11/18	28.6	86.51	28	86.84	86.10	0.6	33,342	0.00%
2021/11/17	76.3	84.01	67.3	84.81	87.50	9	31,980	0.03%
2021/11/16	138.3	86.99	126.8	87.74	82.10	11.5	29,613	0.04%	大買/大賣/
2021/11/15	250	94.54	242.1	93.24	90.90	8	27,416	0.03%	大買/大賣/
2021/11/12	90.2	87.30	117.1	88.25	90.90	-26.9	23,622	-0.11%	大賣/
2021/11/11	10.6	84.32	11.2	84.69	82.70	-0.6	20,738	0.00%
2021/11/10	5.5	86.14	19	88.84	89.60	-13.5	20,223	-0.07%
2021/11/09	6.6	80.40	16	84.00	81.50	-9.4	19,998	-0.05%
2021/11/08	0	0.00	24	75.98	77.00	-24	19,674	-0.12%
2021/11/05	1	65.30	8	65.85	70.00	-7	19,478	-0.04%
2021/11/04	11	71.62	14	70.10	67.00	-3	19,373	-0.02%
2021/11/03	4	66.83	27.3	65.02	71.20	-23.3	19,313	-0.12%
2021/11/02	25.5	72.98	18.3	69.69	68.20	7.2	18,997	0.04%
2021/11/01	5.7	70.05	28	71.96	72.10	-22.3	18,681	-0.12%
2021/10/29	4	62.60	52	65.26	65.60	-48	18,466	-0.26%
2021/10/28	7	59.07	8.2	59.68	59.70	-1.2	18,452	-0.01%
2021/10/27	40.2	59.95	32.8	60.69	60.00	7.4	18,184	0.04%
2021/10/26	9.5	53.09	129	57.11	58.30	-119.5	17,528	-0.68%	大賣/鉅額交易
2021/10/25	83.8	52.75	85	52.94	53.00	-1.2	16,933	-0.01%
2021/10/22	110.2	51.78	323	52.53	52.50	-212.8	14,480	-1.47%	大買/大賣/鉅額交易
2021/10/21	58	47.42	95	47.47	48.25	-37	10,349	-0.36%
2021/10/20	17	41.78	18	43.28	43.90	-1	8,083	-0.01%
2021/10/19	40	38.44	36	38.76	39.95	4	7,487	0.05%
2021/10/18	4	36.61	14	37.37	38.40	-10	6,797	-0.15%
2021/10/14	1	33.95	0	0.00	34.05	1	6,485	0.02%
2021/10/13	5	34.10	2	33.95	33.95	3	6,504	0.05%
2021/10/12	3	34.18	0	0.00	34.35	3	6,507	0.05%
2021/10/08	1	35.55	0	0.00	34.85	1	6,549	0.02%
2021/10/07	1	35.40	0	0.00	35.95	1	6,559	0.02%
2021/10/06	1	34.45	0	0.00	34.95	1	6,606	0.02%
2021/10/05	1	34.60	0	0.00	35.00	1	6,642	0.02%
2021/10/04	4	34.33	2	34.08	33.95	2	6,662	0.03%
2021/10/01	9	35.78	6	35.13	34.90	3	6,716	0.04%
2021/09/29	5	36.98	0	0.00	36.65	5	6,833	0.07%
2021/09/28	5	38.10	0	0.00	38.35	5	6,804	0.07%
2021/09/27	0	0.00	5	39.25	37.85	-5	6,787	-0.07%
2021/09/22	2	36.13	1	36.15	36.15	1	6,928	0.01%
2021/09/17	1	37.50	1	37.40	37.40	0	7,059	0.00%
2021/09/16	3	38.10	4	38.06	38.40	-1	6,981	-0.01%
2021/09/15	3	36.47	0	0.00	36.15	3	6,894	0.04%
2021/09/14	13	36.95	12	37.10	36.90	1	6,957	0.01%
2021/09/13	1	37.45	132	37.04	37.85	-131	6,938	-1.89%	大賣/鉅額交易
2021/09/08	5	35.00	0.1	34.65	34.40	4.9	7,245	0.07%
2021/09/07	2	35.00	0	0.00	34.70	2	7,448	0.03%
2021/09/06	5	35.30	0	0.00	35.30	5	7,824	0.06%
2021/09/03	1	35.90	7	35.96	36.00	-6	8,170	-0.07%
2021/08/27	56	35.25	0	35.45	35.15	56	8,678	0.65%
2021/08/26	75.1	35.27	0	0.00	35.15	75.1	8,741	0.86%
2021/08/25	1	35.40	1	35.80	35.75	0	8,821	0.00%
2021/08/24	0	0.00	5	35.65	35.25	-5	9,016	-0.06%
2021/08/20	0	0.00	1	34.35	34.65	-1	9,169	-0.01%
2021/08/19	7	35.39	0	0.00	34.65	7	9,207	0.08%
2021/08/18	11	35.37	5	36.10	36.10	6	9,247	0.06%
2021/08/17	8	35.66	6	36.80	35.35	2	9,273	0.02%
2021/08/16	1	36.50	0	0.00	36.40	1	9,332	0.01%
2021/08/13	2	37.10	0	0.00	37.00	2	9,400	0.02%
2021/08/12	2	37.85	0	0.00	37.70	2	9,542	0.02%
2021/08/11	2	37.88	1	37.95	37.80	1	9,679	0.01%
2021/08/10	1	38.80	0	0.00	38.90	1	9,767	0.01%
2021/08/09	10	39.06	4	38.81	38.60	6	9,968	0.06%
2021/08/06	3	41.58	2	41.35	40.35	1	10,073	0.01%
2021/08/05	5	41.72	6	41.83	41.90	-1	10,230	-0.01%
2021/08/04	5	41.34	33	41.46	41.55	-28	10,568	-0.26%
2021/08/03	29	40.78	35	41.00	41.45	-6	10,726	-0.06%
2021/08/02	1	39.85	13	40.15	39.95	-12	10,541	-0.11%
2021/07/30	10	38.50	22	38.33	39.25	-12	10,549	-0.11%
2021/07/29	9	37.29	1	37.40	37.90	8	10,492	0.08%
2021/07/28	4	36.14	7	35.86	35.35	-3	10,650	-0.03%
2021/07/27	11	37.32	0	0.00	36.75	11	11,139	0.10%
2021/07/26	12	37.76	1	38.00	38.00	11	11,536	0.10%
2021/07/23	14	37.24	0	0.00	37.20	14	11,968	0.12%
2021/07/22	1	37.05	6	37.42	36.80	-5	12,402	-0.04%
2021/07/21	14	36.21	0	0.00	36.45	14	12,772	0.11%
2021/07/20	1	36.75	4	36.90	36.85	-3	13,624	-0.02%
2021/07/19	1	37.25	0	0.00	37.50	1	14,204	0.01%
2021/07/16	3	37.78	0	0.00	37.60	3	14,660	0.02%
2021/07/14	21	36.81	0	0.00	36.60	21	15,345	0.14%
2021/07/13	10	36.98	0	0.00	37.40	10	16,141	0.06%
2021/07/12	8	37.94	0	0.00	37.80	8	16,954	0.05%
2021/07/09	11	37.67	8	37.80	37.80	3	17,653	0.02%
2021/07/08	61	38.00	0	0.00	37.95	61	17,835	0.34%
2021/07/07	27	38.42	10	38.64	38.15	17	18,004	0.09%
2021/07/06	9	38.40	0	0.00	38.30	9	18,135	0.05%
2021/07/05	9	39.44	0	0.00	39.75	9	18,084	0.05%
2021/07/02	3	38.97	3	38.85	38.85	0	18,091	0.00%
2021/07/01	27	39.04	7	38.46	38.45	20	18,302	0.11%
2021/06/30	13	39.36	2	39.53	39.30	11	18,294	0.06%
2021/06/29	16	39.19	9	40.14	39.20	7	18,468	0.04%
2021/06/28	1	41.05	13.1	41.01	41.05	-12.1	18,540	-0.06%
2021/06/25	0	0.00	2	40.93	40.50	-2	18,401	-0.01%
2021/06/23	0	0.00	2	40.80	40.80	-2	18,455	-0.01%
2021/06/22	0	0.00	4	40.05	39.50	-4	18,352	-0.02%
2021/06/21	2	39.38	27.2	39.38	40.35	-25.2	18,246	-0.14%
2021/06/18	17	41.16	5	41.26	39.95	12	18,080	0.07%
2021/06/17	8	40.35	1	40.45	40.60	7	17,986	0.04%
2021/06/16	2	40.88	2	41.10	40.10	0	17,926	0.00%
2021/06/15	16.2	41.12	11	40.72	41.95	5.2	17,718	0.03%
2021/06/11	4	39.03	20	39.42	40.00	-16	17,336	-0.09%
2021/06/10	12	37.13	5	38.07	38.15	7	17,007	0.04%
2021/06/09	10	37.55	9	37.76	37.20	1	16,904	0.01%
2021/06/08	1	35.90	5	36.30	36.30	-4	16,667	-0.02%
2021/06/07	10	35.62	2	35.85	35.85	8	16,735	0.05%
2021/06/04	7	36.77	5	37.00	36.65	2	16,664	0.01%
2021/06/03	0	0.00	0	36.75	37.25	0	16,671	0.00%
2021/06/02	1	36.70	0	0.00	36.40	1	16,689	0.01%
2021/06/01	3	37.35	2	37.70	37.25	1	16,592	0.01%
2021/05/31	1	36.45	2	36.65	37.05	-1	16,440	-0.01%
2021/05/28	3	36.45	0	0.00	36.40	3	16,429	0.02%
2021/05/27	2	35.95	1	36.10	36.20	1	16,365	0.01%
2021/05/26	6	35.93	111	36.01	35.75	-105	16,338	-0.64%	大賣/鉅額交易
2021/05/25	45	35.68	0	0.00	35.50	45	16,250	0.28%
2021/05/24	25	34.74	62	35.47	35.25	-37	16,189	-0.23%
2021/05/21	25	34.50	42	34.82	34.65	-17	16,131	-0.11%
2021/05/20	41	34.34	31	34.80	33.70	10	16,144	0.06%
2021/05/19	70	33.73	42	34.18	34.25	28	15,972	0.18%
2021/05/18	44	33.72	46	34.03	34.25	-2	15,837	-0.01%
2021/05/17	8	32.09	13.2	32.52	32.10	-5.2	15,722	-0.03%
2021/05/14	3	34.85	4	35.63	34.50	-1	15,490	-0.01%
2021/05/13	6	35.98	3	35.70	35.05	3	15,242	0.02%
2021/05/12	12	38.10	9	37.87	36.25	3	14,940	0.02%
2021/05/11	28	38.63	18	38.35	38.00	10	14,462	0.07%
2021/05/10	9	40.52	0	41.10	40.55	9	14,152	0.06%
2021/05/07	4	40.36	3	40.75	40.50	1	14,117	0.01%
2021/05/06	21	39.71	6	39.95	39.65	15	13,953	0.11%
2021/05/05	15	40.18	5	39.95	39.45	10	13,762	0.07%
2021/05/04	100	40.11	10	41.92	40.60	90	13,491	0.67%
2021/05/03	38	42.65	40	42.68	42.15	-2	12,947	-0.02%
2021/04/29	59	42.68	58	43.63	41.60	1	12,558	0.01%
2021/04/28	46	43.26	58	44.40	43.10	-12	12,112	-0.10%
2021/04/27	20.1	43.07	2	42.53	43.15	18	11,739	0.15%
2021/04/26	56.1	43.96	46	43.76	44.70	10.1	11,342	0.09%
2021/04/23	3	39.87	44	41.24	41.80	-41	10,462	-0.39%
2021/04/22	26	39.12	4	38.65	38.00	22	9,884	0.22%
2021/04/21	61	40.99	20	40.85	40.60	41	9,433	0.43%
2021/04/20	87	39.12	17	39.25	39.95	70	9,050	0.77%
2021/04/19	36	40.98	23	40.92	40.10	13	8,710	0.15%
2021/04/16	54.2	38.23	62	38.01	39.45	-7.8	7,903	-0.10%
2021/04/15	11	35.50	4	35.83	35.90	7	7,040	0.10%
2021/04/14	4	33.00	0	0.00	32.65	4	6,352	0.06%
2021/04/13	0	0.00	7	33.22	33.10	-7	6,203	-0.11%
2021/04/12	1	31.65	13	32.22	32.80	-12	5,987	-0.20%
2021/04/09	0	31.45	1	31.45	31.50	-1	5,789	-0.02%
2021/04/08	0	0.00	2	31.50	31.45	-2	5,763	-0.03%
2021/04/07	5	31.55	1	31.65	31.45	4	5,728	0.07%
2021/04/06	0	0.00	6	31.14	30.95	-6	5,545	-0.11%
2021/04/01	0	31.28	22	31.10	31.20	-22	5,507	-0.40%
2021/03/31	0	29.90	5	30.16	30.85	-5	5,291	-0.09%
2021/03/30	3	29.95	3	29.70	29.70	0	5,047	0.00%
2021/03/29	3	29.75	0	0.00	29.70	3	5,032	0.06%
2021/03/25	2	28.98	0	0.00	28.90	2	4,959	0.04%
2021/03/24	0	0.00	7	28.98	29.05	-7	5,108	-0.14%
2021/03/23	3	28.95	2	29.05	29.00	1	5,115	0.02%
2021/03/19	0	0.00	1	28.85	29.10	-1	5,107	-0.02%
2021/03/18	0	28.75	2	28.55	28.55	-2	5,078	-0.04%
2021/03/17	0	0.00	1	28.40	28.50	-1	5,164	-0.02%
2021/03/15	2	28.75	0	0.00	28.70	2	5,431	0.04%
2021/03/12	0	0.00	2	28.95	28.75	-2	5,570	-0.04%
2021/03/11	1	29.00	2	29.00	29.00	-1	5,683	-0.02%
2021/03/10	3	28.50	4	28.53	28.50	-1	5,756	-0.02%
2021/03/09	2	27.90	0	0.00	28.05	2	5,996	0.03%
2021/03/08	2	28.00	2	28.08	28.10	0	6,033	0.00%
2021/03/04	21	28.79	0	0.00	28.80	21	6,133	0.34%
2021/03/03	3	29.20	0	0.00	29.30	3	6,148	0.05%
2021/03/02	5	28.86	0	0.00	28.60	5	6,130	0.08%
2021/02/26	0	0.00	3	28.93	29.00	-3	6,252	-0.05%
2021/02/25	0	0.00	13	29.00	29.15	-13	6,251	-0.21%
2021/02/24	5	29.20	7	28.79	28.75	-2	6,335	-0.03%
2021/02/23	11	29.00	0	0.00	29.05	11	6,537	0.17%
2021/02/22	1	29.35	2	29.40	29.35	-1	6,546	-0.02%
2021/02/19	5	28.42	0	0.00	28.30	5	6,546	0.08%
2021/02/17	6	28.41	0	0.00	28.55	6	6,536	0.09%
2021/02/01	2	28.00	1	28.50	28.00	1	6,638	0.02%
2021/01/29	0	0.00	2	28.15	28.45	-2	6,598	-0.03%
2021/01/28	0	0.00	1	28.00	28.00	-1	6,538	-0.02%
2021/01/27	1	28.10	1	28.20	28.20	0	6,506	0.00%
2021/01/25	1	28.20	0	0.00	28.25	1	6,474	0.02%
2021/01/22	3	27.95	0	0.00	27.85	3	6,458	0.05%
2021/01/21	1	28.50	2	28.10	28.00	-1	6,408	-0.02%
2021/01/20	1	28.85	0	0.00	28.30	1	6,375	0.02%
2021/01/19	2	29.35	0	0.00	29.15	2	6,314	0.03%
2021/01/18	0	0.00	16	29.40	29.40	-16	6,285	-0.25%
2021/01/15	2	29.68	12	29.99	29.80	-10	6,253	-0.16%
2021/01/13	0	0.00	6	29.55	29.75	-6	6,175	-0.10%
2021/01/12	1	30.00	1	29.40	29.40	0	6,141	0.00%
2021/01/11	1	29.65	1	30.15	30.10	0	6,098	0.00%
2021/01/08	1	29.60	1	30.00	29.55	0	6,060	0.00%
2021/01/07	2	29.98	0	0.00	29.95	2	5,996	0.03%
2021/01/06	4	30.59	2	30.15	30.00	2	5,955	0.03%
2021/01/05	1	30.80	0	0.00	30.85	1	5,853	0.02%
2021/01/04	4	30.85	2	31.28	31.40	2	5,805	0.03%
2020/12/31	6	30.96	1	30.95	30.75	5	5,767	0.09%
2020/12/30	2	31.25	0	0.00	31.25	2	5,816	0.03%
2020/12/28	6	30.88	2	31.23	31.20	4	5,705	0.07%
2020/12/25	1	30.65	17	30.64	30.55	-16	5,630	-0.28%
2020/12/23	5	30.11	3	30.33	30.30	2	5,603	0.04%
2020/12/22	1	31.00	0	0.00	30.05	1	5,630	0.02%
2020/12/21	4	30.85	2	30.70	30.70	2	5,620	0.04%
2020/12/18	0	31.70	15	31.75	31.35	-15	5,590	-0.27%
2020/12/17	1	30.95	1	31.20	31.20	0	5,477	0.00%
2020/12/16	0	0.00	4	30.98	31.25	-4	5,463	-0.07%
2020/12/15	8	31.27	2	30.55	30.55	6	5,455	0.11%
2020/12/14	2	31.25	2	31.50	31.45	0	5,418	0.00%
2020/12/11	21.1	30.94	3	31.07	30.90	18.1	5,397	0.34%
2020/12/10	3	32.08	8	31.81	31.60	-5	5,361	-0.09%
2020/12/09	3	32.55	13	32.17	32.45	-10	5,222	-0.19%
2020/12/08	6	31.86	0	0.00	31.80	6	5,085	0.12%
2020/12/07	45	31.35	0	0.00	31.70	45	5,005	0.90%
2020/12/04	97	31.41	0	0.00	31.30	97	4,944	1.96%
2020/12/03	13	32.13	16	32.42	32.05	-3	4,829	-0.06%
2020/12/02	0	0.00	1	31.40	31.50	-1	4,736	-0.02%
2020/12/01	3	31.35	2	31.40	31.30	1	4,723	0.02%
2020/11/30	2	30.85	4	31.30	31.30	-2	4,715	-0.04%
2020/11/27	3	31.03	2	30.98	31.00	1	4,718	0.02%
2020/11/26	2	30.78	4	30.76	30.95	-2	4,708	-0.04%
2020/11/25	0	0.00	1	30.70	30.60	-1	4,826	-0.02%
2020/11/24	0	0.00	1	30.30	30.10	-1	4,702	-0.02%
2020/11/23	3	30.45	0	0.00	30.25	3	4,833	0.06%
2020/11/20	0	0.00	3	30.25	30.45	-3	4,811	-0.06%
2020/11/19	4	29.54	0	0.00	29.50	4	4,603	0.09%
2020/11/18	0	0.00	5	29.40	29.40	-5	4,566	-0.11%
2020/11/16	1	28.74	6	28.80	28.55	-5	4,604	-0.11%
2020/11/12	0.2	28.95	0	0.00	28.80	0.2	4,618	0.00%
2020/11/11	1	29.10	3	28.95	29.15	-2	4,650	-0.04%
2020/11/10	0	0.00	1	29.30	29.30	-1	4,643	-0.02%
2020/11/09	10	28.65	1	28.60	28.60	9	4,601	0.20%
2020/11/06	0	0.00	1	28.95	28.80	-1	4,597	-0.02%
2020/11/03	1	28.55	0	0.00	28.65	1	4,771	0.02%
2020/10/26	0	0.00	3	28.85	28.90	-3	5,106	-0.06%
2020/10/22	3	28.85	0	0.00	28.70	3	5,302	0.06%
2020/10/20	0	0.00	4	28.70	28.70	-4	5,507	-0.07%
2020/10/16	1	29.00	0	0.00	28.60	1	5,630	0.02%
2020/10/15	0	0.00	1	29.10	29.00	-1	5,689	-0.02%
2020/10/14	1	29.60	0	0.00	29.45	1	5,784	0.02%
2020/10/13	2	29.30	0	0.00	29.15	2	5,862	0.03%
2020/10/12	1	29.20	0	0.00	29.20	1	5,949	0.02%
2020/10/07	0	0.00	2	29.60	29.50	-2	6,051	-0.03%
2020/10/06	2	29.20	0	0.00	29.00	2	6,028	0.03%
2020/10/05	0	0.00	1	28.70	28.90	-1	6,176	-0.02%
2020/09/30	0	0.00	1	28.60	28.60	-1	6,314	-0.02%
2020/09/25	3	28.00	5	27.95	28.35	-2	6,782	-0.03%
2020/09/24	0	0.00	1	28.75	28.35	-1	6,839	-0.01%
2020/09/23	0	0.00	2	29.40	29.30	-2	6,911	-0.03%
2020/09/22	1	29.65	5	29.72	29.60	-4	7,288	-0.05%
2020/09/21	0	0.00	5	30.24	30.15	-5	7,600	-0.07%
2020/09/18	1	30.25	0	0.00	30.10	1	7,613	0.01%
2020/09/16	2	30.80	2	30.55	30.50	0	7,675	0.00%
2020/09/15	2	31.10	4	30.70	30.70	-2	7,687	-0.03%
2020/09/11	0	0.00	1	30.50	30.25	-1	8,004	-0.01%
2020/09/10	2	30.80	0	0.00	30.55	2	8,207	0.02%
2020/09/09	0	0.00	5	30.79	31.00	-5	8,241	-0.06%
2020/09/08	2	30.70	1	30.45	30.45	1	8,310	0.01%
2020/09/07	3	31.40	4	31.00	31.00	-1	8,379	-0.01%
2020/09/04	11	30.55	5	30.65	30.60	6	8,293	0.07%
2020/09/03	2	30.53	4	30.65	30.55	-2	8,287	-0.02%
2020/09/02	8	31.03	1	31.05	30.80	7	8,260	0.08%
2020/08/31	10	30.70	11	30.83	30.10	-1	8,182	-0.01%
2020/08/28	5	30.04	2	30.20	30.00	3	8,058	0.04%
2020/08/27	2	30.00	4	30.09	29.80	-2	8,063	-0.02%
2020/08/26	1	29.00	2	29.85	30.05	-1	7,941	-0.01%
2020/08/25	3	29.17	0	0.00	28.95	3	7,929	0.04%
2020/08/24	1	28.85	1	28.70	28.90	0	7,983	0.00%
2020/08/20	2	28.55	8	28.18	28.10	-6	8,171	-0.07%
2020/08/19	2	29.78	0	0.00	29.40	2	8,176	0.02%
2020/08/18	2	30.08	0	0.00	29.75	2	8,281	0.02%
2020/08/17	3	30.15	0	0.00	30.20	3	8,289	0.04%
2020/08/14	2	29.70	0	0.00	30.00	2	8,261	0.02%
2020/08/12	10	29.75	2	29.88	29.75	8	8,262	0.10%
2020/08/11	1	30.20	6	30.23	30.15	-5	8,251	-0.06%
2020/08/07	5	30.00	13	30.10	30.10	-8	8,296	-0.10%
2020/08/06	1	31.15	15	31.26	31.05	-14	8,239	-0.17%
2020/08/05	5	30.37	5	30.27	30.25	0	8,120	0.00%
2020/08/04	8	30.23	13	30.60	30.35	-5	8,116	-0.06%
2020/08/03	4	29.99	0	0.00	29.85	4	8,021	0.05%
2020/07/31	18	29.89	3	29.80	29.90	15	8,109	0.18%
2020/07/30	5	30.02	0	0.00	29.90	5	8,131	0.06%
2020/07/29	7	29.11	0	0.00	29.50	7	8,105	0.09%
2020/07/28	8.2	29.58	0	0.00	28.95	8.2	8,104	0.10%
2020/07/27	9	30.29	9	30.20	30.05	0	8,020	0.00%
2020/07/24	1	30.90	2	30.85	30.75	-1	7,968	-0.01%
2020/07/23	7	31.16	0	0.00	30.90	7	7,898	0.09%
2020/07/22	7	31.37	0	0.00	31.25	7	7,899	0.09%
2020/07/21	28.2	31.29	1	31.60	31.20	27.2	7,864	0.35%
2020/07/20	0	0.00	5	31.70	31.50	-5	7,808	-0.06%
2020/07/17	6	30.50	0	0.00	31.00	6	7,761	0.08%
2020/07/16	0	0.00	1	31.55	31.15	-1	7,761	-0.01%
2020/07/14	1	30.95	0	0.00	31.00	1	7,806	0.01%
2020/07/13	0	0.00	2	31.38	31.80	-2	7,782	-0.03%
2020/07/10	4.3	32.32	14	32.13	31.30	-9.7	7,843	-0.12%
2020/07/09	5	33.26	3	33.67	32.90	2	7,741	0.03%
2020/07/08	1	33.40	3	33.55	33.45	-2	7,696	-0.03%
2020/07/07	25	33.92	22	32.99	32.95	3	7,652	0.04%
2020/07/03	0	0.00	7	33.01	32.40	-7	7,551	-0.09%
2020/07/02	8	32.86	6	32.63	32.50	2	7,536	0.03%
2020/07/01	9	32.72	6	32.91	32.35	3	7,466	0.04%
2020/06/30	7	31.44	12	31.42	33.15	-5	7,086	-0.07%
2020/06/29	0	0.00	11	30.19	30.15	-11	6,816	-0.16%
2020/06/24	8	30.70	0	0.00	30.50	8	6,829	0.12%
2020/06/19	0	0.00	13	30.93	30.30	-13	6,947	-0.19%
2020/06/18	1	30.95	3	30.73	30.80	-2	6,746	-0.03%
2020/06/17	12	30.69	5	30.89	30.75	7	6,739	0.10%
2020/06/16	1	29.90	2	29.80	30.00	-1	6,809	-0.01%
2020/06/15	1	29.80	2	29.60	29.70	-1	7,172	-0.01%
2020/06/12	12	28.95	0	0.00	29.15	12	7,177	0.17%
2020/06/11	3	30.30	1	30.50	29.85	2	7,204	0.03%
2020/06/10	3	30.15	0	0.00	30.05	3	7,285	0.04%
2020/06/09	4	30.15	6	30.25	30.15	-2	7,462	-0.03%
2020/06/08	0	0.00	2	30.63	30.45	-2	7,598	-0.03%
2020/06/05	4	30.18	3	30.15	30.15	1	7,587	0.01%
2020/06/04	2	30.23	0	0.00	30.20	2	7,633	0.03%
2020/06/03	0	0.00	1	30.15	30.15	-1	7,707	-0.01%
2020/06/02	4	30.15	1	30.05	30.00	3	7,759	0.04%
2020/06/01	2	30.30	0	0.00	30.55	2	7,836	0.03%
2020/05/29	0	0.00	3	30.37	30.50	-3	7,867	-0.04%
2020/05/28	3	30.18	3	30.12	29.60	0	8,077	0.00%
2020/05/27	1	31.00	6	30.64	30.70	-5	8,086	-0.06%
2020/05/26	1	30.15	0	0.00	30.00	1	8,123	0.01%
2020/05/25	0	0.00	3	29.37	29.50	-3	8,136	-0.04%
2020/05/22	2	28.20	0	0.00	28.10	2	8,028	0.02%
2020/05/21	3	28.87	0	0.00	28.80	3	8,024	0.04%
2020/05/20	1	28.75	0	0.00	28.70	1	8,128	0.01%
2020/05/15	2	28.70	0	0.00	28.30	2	8,076	0.02%
2020/05/14	3	28.70	1	28.40	28.20	2	8,040	0.02%
2020/05/13	2	29.15	2	29.20	29.15	0	7,992	0.00%
2020/05/12	8	29.11	5	29.05	29.10	3	7,979	0.04%
2020/05/07	6	29.00	0	0.00	29.10	6	7,925	0.08%
2020/05/04	5	29.25	0	0.00	29.25	5	7,814	0.06%
2020/04/28	0	0.00	1	30.25	29.95	-1	7,869	-0.01%
2020/04/23	1	29.05	0	0.00	28.80	1	7,896	0.01%
2020/04/21	10	29.10	1	29.95	28.80	9	7,852	0.11%
2020/04/17	0	0.00	1	31.15	30.05	-1	7,769	-0.01%
2020/04/15	1	31.80	1	31.80	31.20	0	7,598	0.00%
2020/04/14	0	0.00	2	30.65	30.60	-2	7,525	-0.03%
2020/04/13	3	30.43	0	0.00	30.60	3	7,578	0.04%
2020/04/08	0	0.00	6	29.85	30.35	-6	7,478	-0.08%
2020/04/06	4	29.20	2	29.00	29.35	2	7,284	0.03%
2020/03/31	2	28.98	0	0.00	28.40	2	7,422	0.03%
2020/03/30	0	0.00	1	27.70	28.30	-1	7,425	-0.01%
2020/03/26	0	0.00	2	28.50	28.85	-2	7,909	-0.03%
2020/03/25	0	0.00	1	29.25	28.90	-1	8,151	-0.01%
2020/03/24	0	0.00	4	28.46	28.40	-4	8,194	-0.05%
2020/03/23	1	28.25	0	0.00	27.70	1	8,536	0.01%
2020/03/20	6	29.75	6	30.21	29.45	0	8,940	0.00%
2020/03/19	2	27.45	12	26.79	28.40	-10	9,253	-0.11%
2020/03/18	5	27.43	8	28.07	26.95	-3	8,872	-0.03%
2020/03/17	1	26.70	2	26.78	26.95	-1	9,000	-0.01%
2020/03/16	1	27.15	2	29.70	27.00	-1	8,874	-0.01%
2020/03/12	4	32.41	0	0.00	32.10	4	8,506	0.05%
2020/03/11	1	35.20	0	0.00	34.85	1	8,348	0.01%
2020/03/10	1	34.75	1	35.00	35.80	0	8,328	0.00%
2020/03/09	1	36.20	0	0.00	35.60	1	8,248	0.01%
2020/03/06	0	0.00	1	37.55	37.55	-1	8,123	-0.01%
2020/03/04	0	0.00	1	37.55	37.65	-1	7,951	-0.01%
2020/03/03	0	0.00	8	37.06	37.45	-8	7,867	-0.10%
2020/03/02	0	0.00	3	36.42	36.40	-3	7,673	-0.04%
2020/02/26	0	0.00	5	36.45	36.50	-5	7,373	-0.07%
2020/02/21	10	35.70	0	0.00	35.45	10	7,171	0.14%
2020/02/20	0	0.00	12	35.26	35.30	-12	7,060	-0.17%
2020/02/17	0	0.00	6	34.37	34.60	-6	7,086	-0.08%
2020/02/13	1	34.50	1	34.00	34.15	0	7,087	0.00%
2020/02/12	2	34.18	0	0.00	34.15	2	7,121	0.03%
2020/02/07	0	0.00	10	33.40	33.35	-10	7,243	-0.14%
2020/02/06	1	33.95	0	0.00	34.20	1	7,237	0.01%
2020/02/05	9	34.15	0	0.00	33.60	9	7,244	0.12%
2020/01/31	1	34.65	0	0.00	34.25	1	7,189	0.01%
2020/01/30	0	0.00	6	34.49	34.20	-6	7,193	-0.08%
2020/01/16	1	37.45	0	0.00	37.70	1	7,309	0.01%
2020/01/15	1	38.05	0	0.00	37.35	1	7,445	0.01%
2020/01/13	0	0.00	1	37.00	37.50	-1	7,430	-0.01%
2020/01/08	2	36.50	1	36.15	36.15	1	7,466	0.01%
2020/01/07	1	37.15	3	37.67	37.00	-2	7,476	-0.03%
2020/01/06	0	0.00	1	38.35	38.20	-1	7,443	-0.01%
2020/01/03	0	0.00	2	38.60	38.15	-2	7,509	-0.03%
2020/01/02	2	38.45	2	38.70	38.35	0	7,550	0.00%
2019/12/31	2	38.45	0	0.00	38.45	2	7,597	0.03%
2019/12/30	1	38.35	5	38.35	38.35	-4	7,685	-0.05%
2019/12/27	4	38.69	1	39.30	38.50	3	7,650	0.04%
2019/12/26	3	38.60	2	38.45	38.40	1	7,510	0.01%
2019/12/25	1	39.50	2	39.18	38.90	-1	7,446	-0.01%
2019/12/24	5	38.92	4	38.75	38.75	1	7,452	0.01%
2019/12/23	14	39.74	23	39.81	39.20	-9	7,343	-0.12%
2019/12/20	14	39.01	20.4	38.74	39.00	-6.4	6,899	-0.09%
2019/12/19	2	38.03	1	38.50	38.50	1	6,622	0.02%
2019/12/18	32	38.69	29	38.36	38.10	3	6,490	0.05%
2019/12/17	20	38.59	19	38.27	38.00	1	6,134	0.02%
2019/12/16	8	37.75	10	38.29	39.10	-2	5,802	-0.03%
2019/12/13	3	35.85	0	0.00	35.55	3	5,577	0.05%
2019/12/12	0	0.00	2	36.55	36.40	-2	5,540	-0.04%
2019/12/11	3	35.60	1	35.75	35.70	2	5,287	0.04%
2019/12/09	0	0.00	1	35.15	35.10	-1	5,418	-0.02%
2019/11/18	0	0.00	1	35.45	35.50	-1	5,514	-0.02%
2019/11/13	0	0.00	10	34.90	34.95	-10	5,520	-0.18%
2019/11/12	11	35.03	0	0.00	35.05	11	5,576	0.20%
2019/11/08	3	35.77	0	0.00	35.75	3	5,640	0.05%
2019/11/07	3	35.78	3	35.85	36.10	0	5,692	0.00%
2019/11/06	1	36.95	0	0.00	36.90	1	5,686	0.02%
2019/11/04	1	37.50	0	0.00	37.30	1	6,019	0.02%
2019/11/01	1	36.80	4	37.18	37.30	-3	6,039	-0.05%
2019/10/31	0	0.00	16	37.09	36.80	-16	6,132	-0.26%
2019/10/30	0	0.00	1	38.10	37.50	-1	6,142	-0.02%
2019/10/29	1	37.50	1	37.45	37.50	0	6,135	0.00%
2019/10/28	2	38.03	0	0.00	37.90	2	6,209	0.03%
2019/10/25	1	39.35	0	0.00	38.75	1	6,201	0.02%
2019/10/24	1	38.90	7	39.06	39.25	-6	6,162	-0.10%
2019/10/23	4	38.83	1	38.50	38.50	3	6,182	0.05%
2019/10/21	0	0.00	1	38.10	38.10	-1	6,093	-0.02%
2019/10/18	0	0.00	1	38.30	37.90	-1	6,115	-0.02%
2019/10/15	0	0.00	3	38.67	37.95	-3	6,533	-0.05%
2019/10/14	0	0.00	3	38.25	38.25	-3	6,572	-0.05%
2019/10/09	2	38.05	7	38.30	37.70	-5	6,532	-0.08%
2019/10/08	2	37.40	5	37.99	38.25	-3	6,479	-0.05%
2019/10/07	0	0.00	2	37.50	37.50	-2	6,469	-0.03%
2019/10/04	2	37.13	2	37.13	36.85	0	6,431	0.00%
2019/10/01	1	36.10	0	0.00	36.15	1	6,792	0.01%
2019/09/27	6	35.98	1	35.50	35.50	5	6,765	0.07%
2019/09/26	13	36.67	0	0.00	36.70	13	6,700	0.19%
2019/09/25	6	37.23	10	36.95	36.65	-4	6,722	-0.06%
2019/09/23	2	37.90	0	0.00	37.65	2	6,702	0.03%
2019/09/20	0	0.00	7	37.70	37.70	-7	6,702	-0.10%
2019/09/19	2	37.73	0	0.00	37.50	2	6,640	0.03%
2019/09/18	6	38.40	12	38.50	38.55	-6	6,601	-0.09%
2019/09/16	3	36.75	6	36.73	37.10	-3	6,305	-0.05%
2019/09/12	1	37.05	0	0.00	37.05	1	6,354	0.02%
2019/09/11	0	0.00	2	36.80	37.25	-2	6,393	-0.03%
2019/09/10	1	36.85	0	0.00	35.85	1	6,314	0.02%
2019/09/09	20	37.18	39	36.80	36.75	-19	6,308	-0.30%
2019/09/06	0	0.00	2	35.95	36.20	-2	6,293	-0.03%
2019/09/05	0	0.00	16	35.56	35.50	-16	6,436	-0.25%
2019/09/04	1	34.85	1	35.25	35.25	0	6,445	0.00%
2019/09/03	0	0.00	2	34.95	34.75	-2	6,550	-0.03%
2019/09/02	2	34.40	0	0.00	34.90	2	6,591	0.03%
2019/08/29	0	0.00	1	34.70	34.60	-1	6,662	-0.02%
2019/08/28	4	34.73	0	0.00	34.75	4	6,702	0.06%
2019/08/27	1	34.40	1	34.85	34.40	0	6,781	0.00%
2019/08/21	1	34.10	5	33.95	33.95	-4	6,878	-0.06%
2019/08/20	2	33.98	1	33.85	33.75	1	6,914	0.01%
2019/08/19	10	33.90	0	0.00	33.95	10	6,963	0.14%
2019/08/15	1	33.00	1	33.95	33.70	0	7,001	0.00%
2019/08/14	3	33.25	45	33.28	33.25	-42	7,095	-0.59%
2019/08/13	0	0.00	1	32.70	32.65	-1	7,071	-0.01%
2019/08/12	47	32.83	0	0.00	33.25	47	7,124	0.66%
2019/08/08	11	32.91	5	32.80	32.85	6	7,143	0.08%
2019/08/07	22	33.18	10	33.25	33.00	12	7,184	0.17%
2019/08/06	4	35.74	10	35.72	35.85	-6	7,017	-0.09%
2019/08/05	0	0.00	5	36.72	36.40	-5	7,074	-0.07%
2019/08/02	2	36.88	5	37.07	36.80	-3	7,279	-0.04%
2019/08/01	2	38.20	1	38.50	37.95	1	7,349	0.01%
2019/07/30	1	39.50	1	40.30	38.75	0	7,993	0.00%
2019/07/29	1	40.75	1	40.65	40.10	0	7,996	0.00%
2019/07/25	0	0.00	16	39.86	40.25	-16	8,165	-0.20%
2019/07/19	1	39.40	0	0.00	39.15	1	8,258	0.01%
2019/07/18	3	39.53	1	40.30	39.55	2	8,268	0.02%
2019/07/17	0	0.00	7	40.21	40.55	-7	8,135	-0.09%
2019/07/16	0	0.00	4	39.53	39.40	-4	8,035	-0.05%
2019/07/15	2	39.00	0	0.00	38.95	2	8,111	0.02%
2019/07/11	0	0.00	1	39.25	39.20	-1	8,562	-0.01%
2019/07/10	1	38.65	1	39.00	38.65	0	8,614	0.00%
2019/07/09	0	0.00	1.2	38.49	38.65	-1.2	8,828	-0.01%
2019/07/08	1	40.00	20	39.13	39.00	-19	9,049	-0.21%
2019/07/05	1	37.15	3	37.43	37.50	-2	9,086	-0.02%
2019/07/04	0	0.00	1	37.20	37.10	-1	10,207	-0.01%
2019/07/03	2	37.35	5	37.32	37.00	-3	10,571	-0.03%
2019/07/02	2	37.05	2	37.25	37.35	0	10,901	0.00%
2019/06/28	1	36.65	0	0.00	36.55	1	11,361	0.01%
2019/06/24	0	0.00	1	37.35	37.40	-1	11,963	-0.01%
2019/06/21	0	0.00	6	37.23	37.20	-6	12,065	-0.05%
2019/06/20	0	0.00	11	37.11	37.10	-11	12,189	-0.09%
2019/06/19	0	0.00	1	37.05	37.05	-1	12,635	-0.01%
2019/06/18	7	36.20	0	0.00	36.10	7	12,760	0.05%
2019/06/14	3	36.95	2	36.85	36.90	1	13,916	0.01%
2019/06/13	2	36.93	1	36.60	36.80	1	14,624	0.01%
2019/06/12	2	35.80	3	36.13	36.25	-1	14,754	-0.01%
2019/06/11	2.1	36.43	0	0.00	36.00	2.1	14,900	0.01%
2019/06/06	13	34.91	0	0.00	34.95	13	14,843	0.09%
2019/06/05	2	34.85	0	0.00	34.85	2	14,952	0.01%
2019/06/03	1	35.25	0	0.00	35.10	1	15,244	0.01%
2019/05/31	3	36.47	0	0.00	36.10	3	15,195	0.02%
2019/05/24	1	36.15	0	0.00	36.15	1	16,081	0.01%
2019/05/23	1	35.75	5	35.45	35.65	-4	16,183	-0.02%
2019/05/22	0	0.00	10	36.35	36.10	-10	16,253	-0.06%
2019/05/21	0	0.00	3	36.10	36.65	-3	16,356	-0.02%
2019/05/17	3	35.70	0	0.00	34.55	3	16,364	0.02%
2019/05/16	1	36.30	0	0.00	35.50	1	16,401	0.01%
2019/05/15	1	36.50	0	0.00	36.70	1	16,463	0.01%
2019/05/14	12	35.58	1	34.80	35.65	11	16,506	0.07%
2019/05/10	7	36.70	4	36.00	36.45	3	16,462	0.02%
2019/05/09	0	0.00	9	37.98	37.20	-9	16,372	-0.05%
2019/05/08	11	38.27	0	0.00	37.50	11	16,549	0.07%
2019/05/07	8	39.32	0	0.00	39.20	8	16,842	0.05%
2019/05/06	2	42.00	2	41.85	41.50	0	16,539	0.00%
2019/05/03	2.2	42.82	1	42.80	42.90	1.2	16,507	0.01%
2019/05/02	3	42.62	5	42.74	43.05	-2	16,608	-0.01%
2019/04/30	2	41.70	0	0.00	41.80	2	16,598	0.01%
2019/04/29	20	41.68	0	0.00	41.20	20	16,873	0.12%
2019/04/26	2	41.35	0	0.00	41.20	2	16,896	0.01%
2019/04/25	1	41.95	0	0.00	42.00	1	17,209	0.01%
2019/04/24	1	42.50	1	42.55	42.45	0	17,234	0.00%
2019/04/23	0	0.00	2	42.75	42.60	-2	17,276	-0.01%
2019/04/22	0	0.00	1	43.45	43.15	-1	17,522	-0.01%
2019/04/19	2	42.70	0	0.00	42.70	2	17,712	0.01%
2019/04/18	1	42.60	6	43.95	42.15	-5	17,796	-0.03%
2019/04/17	1	45.00	8	45.48	44.30	-7	17,877	-0.04%
2019/04/16	4	44.19	37	43.80	44.50	-33	17,684	-0.19%
2019/04/15	5	44.04	19	43.59	43.90	-14	17,630	-0.08%
2019/04/12	17	43.93	3	43.72	43.75	14	17,456	0.08%
2019/04/11	10	42.80	13	43.07	43.00	-3	17,228	-0.02%
2019/04/10	16	44.36	8	43.99	44.25	8	16,912	0.05%
2019/04/09	14	41.80	6	41.58	42.00	8	15,995	0.05%
2019/04/08	3	41.47	0	0.00	40.90	3	15,740	0.02%
2019/04/03	2	40.30	0	0.00	40.45	2	15,536	0.01%
2019/04/02	11	41.07	11	41.44	40.80	0	15,407	0.00%
2019/04/01	3	40.10	0	0.00	40.15	3	15,066	0.02%
2019/03/29	10	40.35	0	0.00	39.95	10	14,931	0.07%
2019/03/28	5	39.89	5	39.40	39.55	0	14,844	0.00%
2019/03/27	1	39.90	0	0.00	39.85	1	14,968	0.01%
2019/03/26	1	39.35	0	0.00	39.20	1	14,863	0.01%
2019/03/25	0	0.00	1	38.85	38.85	-1	14,975	-0.01%
2019/03/22	13	40.73	11	41.82	40.60	2	14,881	0.01%
2019/03/21	0	40.25	2	40.23	40.10	-2	14,527	-0.01%
2019/03/20	0	0.00	5	40.51	40.35	-5	14,483	-0.03%
2019/03/19	27	41.26	14	40.80	39.55	13	14,288	0.09%
2019/03/18	8	38.53	8	39.64	41.15	0	13,620	0.00%
2019/03/15	1	38.05	14	37.63	37.45	-13	13,140	-0.10%
2019/03/14	2	36.75	0	0.00	36.80	2	12,936	0.02%
2019/03/11	1	36.40	2	36.28	36.25	-1	13,291	-0.01%
2019/03/08	8	35.24	4	35.44	36.00	4	13,536	0.03%
2019/03/07	19	35.99	11	36.04	35.60	8	14,841	0.05%
2019/03/06	0	0.00	3	37.30	37.25	-3	15,111	-0.02%
2019/03/05	1	37.60	0	0.00	37.50	1	15,338	0.01%
2019/03/04	2	37.08	3	37.57	37.90	-1	15,348	-0.01%
2019/02/27	1	36.70	2	37.18	36.80	-1	15,395	-0.01%
2019/02/26	2.1	37.79	20	37.60	37.45	-17.9	15,447	-0.12%
2019/02/25	53	38.48	22	38.36	38.00	31	15,655	0.20%
2019/02/22	1	37.15	2	37.30	37.10	-1	15,441	-0.01%
2019/02/19	0	0.00	2	36.60	36.55	-2	15,945	-0.01%
2019/02/15	3	35.37	15	35.50	35.35	-12	16,495	-0.07%
2019/02/13	8	36.31	9	36.27	36.20	-1	17,620	-0.01%
2019/02/12	5	37.37	1	37.25	37.10	4	17,598	0.02%
2019/02/11	0	0.00	1	36.75	36.80	-1	17,833	-0.01%
2019/01/30	12	36.77	3	37.00	36.55	9	17,875	0.05%
2019/01/29	6	37.16	4	37.49	37.00	2	17,804	0.01%
2019/01/28	5	36.81	16	37.09	37.95	-11	17,508	-0.06%
2019/01/25	1	34.95	5	35.01	34.80	-4	17,053	-0.02%
2019/01/24	1	34.80	11.1	34.74	34.45	-10.1	17,031	-0.06%
2019/01/23	4	34.63	3	34.57	34.50	1	17,032	0.01%
2019/01/22	13	34.20	7	34.21	34.00	6	16,931	0.04%
2019/01/21	3	33.87	9	34.16	34.10	-6	16,789	-0.04%
2019/01/18	4	32.99	3	32.92	32.95	1	16,517	0.01%
2019/01/17	16	32.61	6	32.71	32.85	10	16,516	0.06%
2019/01/16	5	34.06	11	34.10	34.05	-6	16,348	-0.04%
2019/01/15	7	33.75	1	33.80	33.80	6	16,294	0.04%
2019/01/14	19	34.17	2	34.40	33.60	17	16,235	0.10%
2019/01/11	31	34.28	11	33.70	33.60	20	15,993	0.13%
2019/01/10	21	34.80	3	34.50	34.60	18	15,728	0.11%
2019/01/09	23	36.08	0	0.00	35.35	23	15,538	0.15%
2019/01/08	1.1	37.09	2	37.23	37.00	-0.9	15,237	-0.01%
2019/01/07	6	37.13	0	0.00	36.70	6	15,272	0.04%
2019/01/03	1	36.70	3	36.18	36.10	-2	15,382	-0.01%
2019/01/02	1	35.60	6	35.45	36.10	-5	15,459	-0.03%
2018/12/28	4	35.09	3	35.17	35.35	1	15,655	0.01%
2018/12/27	7	36.65	0	0.00	36.50	7	15,552	0.05%
2018/12/26	20	38.02	0	0.00	36.20	20	15,523	0.13%
2018/12/25	4	35.85	4	35.86	36.05	0	15,419	0.00%
2018/12/24	1	36.00	0	0.00	36.60	1	15,423	0.01%
2018/12/21	1	36.15	1	36.50	36.30	0	15,495	0.00%
2018/12/20	13	36.63	6	35.73	35.90	7	15,428	0.05%
2018/12/19	1	38.20	1	38.15	38.15	0	15,382	0.00%
2018/12/18	17	38.77	3	38.73	38.80	14	15,267	0.09%
2018/12/17	2	37.43	1	37.75	37.75	1	15,081	0.01%
2018/12/14	0	0.00	20	39.00	38.65	-20	14,964	-0.13%
2018/12/12	3	39.63	0	0.00	39.45	3	14,731	0.02%
2018/12/11	20	40.35	0	0.00	39.15	20	14,594	0.14%
2018/12/10	2	40.25	20	41.50	39.50	-18	14,454	-0.12%
2018/12/07	2	42.93	0	0.00	42.80	2	14,188	0.01%
2018/12/06	10.1	43.52	12	43.01	42.55	-1.9	14,100	-0.01%
2018/12/05	0	0.00	2	46.25	46.45	-2	13,891	-0.01%
2018/12/04	5	47.01	4	46.59	46.35	1	13,879	0.01%
2018/12/03	3	46.02	4	46.98	47.25	-1	13,881	-0.01%
2018/11/30	4	47.79	1	49.10	45.55	3	13,493	0.02%
2018/11/29	8	47.94	14	47.67	47.00	-6	12,082	-0.05%
2018/11/28	12	44.05	15	44.37	45.30	-3	11,511	-0.03%
2018/11/27	0	0.00	2	42.15	43.15	-2	11,258	-0.02%
2018/11/26	1	41.55	1	42.00	41.40	0	11,163	0.00%
2018/11/23	3	42.45	3	42.25	41.90	0	10,973	0.00%
2018/11/22	3	44.33	1	44.90	42.60	2	10,822	0.02%
2018/11/21	0	0.00	2	42.73	43.00	-2	10,409	-0.02%
2018/11/20	10	42.55	12	42.76	42.80	-2	10,156	-0.02%
2018/11/19	14	42.73	14	42.15	41.85	0	9,861	0.00%
2018/11/16	34	43.74	37	43.01	43.00	-3	9,654	-0.03%
2018/11/15	26	43.10	24	43.45	42.90	2	9,436	0.02%
2018/11/14	13	43.88	9	44.86	43.00	4	9,140	0.04%
2018/11/13	24	43.25	24	44.35	44.55	0	8,732	0.00%
2018/11/12	10	40.30	14	42.18	42.35	-4	7,639	-0.05%
2018/11/09	15	39.46	22	38.83	38.50	-7	7,419	-0.09%
2018/11/08	23	38.54	41	39.08	39.10	-18	7,418	-0.24%
2018/11/07	1	35.00	2	36.38	37.15	-1	7,128	-0.01%
2018/11/06	21	34.54	2	34.53	33.80	19	7,101	0.27%
2018/11/05	7	34.76	0	0.00	34.85	7	7,288	0.10%
2018/11/02	2	35.80	4	35.45	35.70	-2	7,240	-0.03%
2018/11/01	7	34.57	14	34.57	34.90	-7	7,135	-0.10%
2018/10/31	2	33.00	0	0.00	33.60	2	7,146	0.03%
2018/10/30	0	0.00	3	32.70	32.70	-3	7,060	-0.04%
2018/10/29	0	0.00	1	31.85	31.70	-1	6,981	-0.01%
2018/10/25	5	31.88	3	32.00	31.70	2	6,878	0.03%
2018/10/24	5	34.59	2	34.33	33.40	3	6,787	0.04%
2018/10/23	10	33.75	0	0.00	33.00	10	6,567	0.15%
2018/10/22	0	0.00	2	33.40	33.80	-2	6,553	-0.03%
2018/10/19	2	32.15	2	31.80	32.20	0	6,460	0.00%
2018/10/18	1	31.70	2	31.55	31.65	-1	6,359	-0.02%
2018/10/17	2	31.43	2	31.20	31.10	0	6,306	0.00%
2018/10/16	0	0.00	2	31.90	31.85	-2	6,232	-0.03%
2018/10/15	2	30.10	1	30.75	32.10	1	6,185	0.02%
2018/10/12	4	30.95	3	30.70	31.10	1	6,113	0.02%
2018/10/11	6	30.59	10	30.67	30.40	-4	6,168	-0.06%
2018/10/09	5	34.26	6	34.19	33.75	-1	5,982	-0.02%
2018/10/08	10	35.82	2	35.80	35.50	8	5,802	0.14%
2018/10/05	3	37.40	4	38.05	38.40	-1	5,547	-0.02%
2018/10/04	12	38.87	1	39.05	39.05	11	5,427	0.20%
2018/10/03	0	0.00	3	39.18	38.90	-3	5,353	-0.06%
2018/10/02	3.2	39.71	0	0.00	39.50	3.2	5,297	0.06%
2018/10/01	6	40.17	0	0.00	39.90	6	5,281	0.11%
2018/09/27	1	42.10	0	0.00	42.20	1	5,235	0.02%
2018/09/26	0	0.00	2	43.10	43.05	-2	5,288	-0.04%
2018/09/20	0	0.00	1	39.75	39.40	-1	5,200	-0.02%
2018/09/19	1	39.20	2	40.08	40.05	-1	5,207	-0.02%
2018/09/18	11	38.95	0	0.00	38.50	11	5,175	0.21%
2018/09/13	0	0.00	1	39.30	39.30	-1	5,096	-0.02%
2018/09/12	0	0.00	2	39.10	39.30	-2	5,099	-0.04%
2018/09/11	6	37.96	3	39.33	38.80	3	5,147	0.06%
2018/09/10	14	38.92	23	38.51	37.20	-9	5,086	-0.18%
2018/09/07	3	40.88	0	0.00	39.90	3	5,012	0.06%
2018/09/05	7	43.47	0	0.00	43.45	7	4,887	0.14%
2018/09/04	0	0.00	2	44.00	44.35	-2	4,910	-0.04%
2018/08/31	0	0.00	5	43.80	44.60	-5	4,955	-0.10%
2018/08/30	3	44.77	0	0.00	44.10	3	4,956	0.06%
2018/08/29	0	0.00	4	44.88	44.65	-4	5,025	-0.08%
2018/08/28	2	44.20	0	0.00	44.40	2	5,106	0.04%
2018/08/27	0	0.00	1	44.15	44.10	-1	5,144	-0.02%
2018/08/24	2	43.55	0	0.00	43.55	2	5,162	0.04%
2018/08/22	4	44.48	5	44.93	44.35	-1	5,244	-0.02%
2018/08/20	11	42.45	14	42.09	42.10	-3	5,034	-0.06%
2018/08/17	1	43.60	0	0.00	43.20	1	5,033	0.02%
2018/08/16	2	42.10	1	42.05	43.55	1	5,097	0.02%
2018/08/15	12	43.04	0	0.00	42.85	12	5,021	0.24%
2018/08/14	4	45.90	0	0.00	46.15	4	4,878	0.08%
2018/08/13	10	46.55	10	47.00	47.05	0	4,842	0.00%
2018/08/10	6	48.90	3	47.05	47.05	3	4,764	0.06%
2018/08/09	11	51.75	14	51.90	51.60	-3	4,683	-0.06%
2018/08/08	0	0.00	2	52.50	52.60	-2	4,743	-0.04%
2018/08/07	11	53.21	0	0.00	52.40	11	4,823	0.23%
2018/08/06	2	55.30	1	55.40	55.40	1	4,710	0.02%
2018/08/02	2	54.30	1	54.20	54.00	1	4,757	0.02%
2018/08/01	0	0.00	1	54.50	54.60	-1	4,796	-0.02%
2018/07/27	0	0.00	2	54.90	54.80	-2	5,066	-0.04%
2018/07/26	1	53.70	0	0.00	53.20	1	5,053	0.02%
2018/07/24	1	53.40	0	0.00	53.30	1	5,409	0.02%
2018/07/23	2	53.55	1	53.40	53.40	1	5,553	0.02%
2018/07/20	3	53.80	2	53.95	53.70	1	5,622	0.02%
2018/07/19	3	54.13	1	54.10	53.70	2	5,615	0.04%
2018/07/18	1	53.30	7	54.67	55.00	-6	5,598	-0.11%
2018/07/17	2	53.20	10	52.60	52.50	-8	5,448	-0.15%
2018/07/13	5	52.80	4	52.70	52.80	1	5,476	0.02%
2018/07/11	2	51.20	1	51.50	51.10	1	5,609	0.02%
2018/07/10	2	51.80	0	0.00	51.20	2	5,642	0.04%
2018/07/09	0	0.00	4	51.68	51.90	-4	5,687	-0.07%
2018/07/06	0	0.00	3	51.90	51.70	-3	5,681	-0.05%
2018/07/05	2	51.45	0	0.00	51.30	2	5,724	0.03%
2018/07/04	18	50.89	0	0.00	50.60	18	5,784	0.31%
2018/07/03	2	53.10	8	54.66	52.80	-6	5,779	-0.10%
2018/07/02	0	0.00	1	57.10	56.60	-1	5,676	-0.02%
2018/06/29	0	0.00	1	56.90	56.90	-1	5,851	-0.02%
2018/06/28	1	56.50	0	0.00	55.80	1	6,004	0.02%
2018/06/27	0	0.00	1	56.90	56.90	-1	6,064	-0.02%
2018/06/26	0	0.00	5	55.86	56.00	-5	6,129	-0.08%
2018/06/25	0	0.00	4	56.78	56.60	-4	6,399	-0.06%
2018/06/22	6	56.82	7	56.67	56.70	-1	6,855	-0.01%
2018/06/21	1	57.50	0	0.00	56.50	1	6,885	0.01%
2018/06/20	6	57.85	5	56.52	56.90	1	6,973	0.01%
2018/06/19	3	60.30	3	59.00	59.00	0	7,225	0.00%
2018/06/15	0	0.00	3	59.30	59.30	-3	7,445	-0.04%
2018/06/14	4	60.60	0	0.00	59.50	4	7,359	0.05%
2018/06/13	3	59.87	0	0.00	59.90	3	7,333	0.04%
2018/06/12	0	0.00	1	59.30	59.20	-1	7,402	-0.01%
2018/06/11	8	59.78	3	59.93	59.60	5	7,387	0.07%
2018/06/08	4	60.65	0	0.00	60.20	4	7,373	0.05%
2018/06/07	0	0.00	1	59.70	59.70	-1	7,417	-0.01%
2018/06/06	0	0.00	3	60.47	60.60	-3	7,372	-0.04%
2018/06/05	1	59.90	2	59.75	59.90	-1	7,306	-0.01%
2018/06/04	1	58.80	2	58.95	59.20	-1	7,203	-0.01%
2018/06/01	0.1	58.70	0	0.00	58.50	0.1	7,200	0.00%
2018/05/31	0	0.00	1	59.00	58.60	-1	7,188	-0.01%
2018/05/30	2	58.10	0.1	58.60	58.50	2	7,156	0.03%
2018/05/29	0	0.00	0.1	58.30	58.30	-0.1	7,114	0.00%
2018/05/28	1	59.20	1	58.80	58.60	0	7,133	0.00%
2018/05/25	3	58.17	1	58.20	58.20	2	7,156	0.03%
2018/05/24	0	0.00	2	58.75	59.10	-2	7,129	-0.03%
2018/05/23	1	57.30	2	57.60	57.20	-1	7,063	-0.01%
2018/05/18	4	58.80	6	58.90	58.30	-2	7,084	-0.03%
2018/05/17	4	60.23	3	59.90	59.50	1	7,133	0.01%
2018/05/16	0	0.00	1	58.60	58.40	-1	6,987	-0.01%
2018/05/15	1	58.60	0	0.00	57.80	1	7,014	0.01%
2018/05/14	2	56.80	2	56.70	56.80	0	7,104	0.00%
2018/05/11	7	56.73	2	56.70	56.40	5	7,124	0.07%
2018/05/10	0	0.00	1	56.90	56.50	-1	7,105	-0.01%
2018/05/09	0	0.00	3	56.93	56.40	-3	7,127	-0.04%
2018/05/08	4	57.90	32	58.53	57.50	-28	7,379	-0.38%
2018/05/07	6	56.90	1	57.40	56.70	5	7,288	0.07%
2018/05/04	31	58.99	4	58.88	58.50	27	7,268	0.37%
2018/05/03	2	58.15	1	58.10	58.10	1	7,256	0.01%
2018/05/02	4	59.70	1	60.40	58.40	3	7,308	0.04%
2018/04/30	5	56.80	14	57.97	60.50	-9	7,271	-0.12%
2018/04/27	13	56.28	0	0.00	55.00	13	7,150	0.18%
2018/04/26	1.1	57.47	2	60.55	57.40	-0.9	7,033	-0.01%
2018/04/24	0	0.00	4	60.50	60.00	-4	7,009	-0.06%
2018/04/20	0	0.00	1	62.20	62.50	-1	7,074	-0.01%
2018/04/19	3	61.80	0	0.00	61.50	3	7,065	0.04%
2018/04/18	0	0.00	1	61.50	61.80	-1	7,038	-0.01%
2018/04/17	2	61.50	0	0.00	61.80	2	7,018	0.03%
2018/04/13	0	0.00	30	63.42	63.00	-30	6,967	-0.43%
2018/04/12	3	64.00	0	0.00	63.60	3	7,059	0.04%
2018/04/10	6	65.47	2	65.15	64.50	4	7,222	0.06%
2018/04/09	1	67.80	0	0.00	66.50	1	7,178	0.01%
2018/04/02	2	67.50	0	0.00	67.30	2	7,089	0.03%
2018/03/31	2	68.20	3	67.97	68.10	-1	6,997	-0.01%
2018/03/30	10	66.30	1	67.00	66.30	9	6,861	0.13%
2018/03/29	10	66.35	2	66.85	66.30	8	6,865	0.12%
2018/03/28	6	67.58	0	0.00	66.20	6	6,917	0.09%
2018/03/27	4	65.58	7	67.37	67.00	-3	7,085	-0.04%
2018/03/26	2	63.70	1	63.80	63.00	1	6,669	0.01%
2018/03/23	1	64.00	1	64.00	63.90	0	6,718	0.00%
2018/03/22	12	69.17	15	69.35	66.00	-3	6,790	-0.04%
2018/03/21	5	65.00	6	65.75	67.60	-1	6,851	-0.01%
2018/03/16	1	63.00	5	62.72	62.30	-4	6,897	-0.06%
2018/03/15	3	61.87	0	0.00	61.80	3	6,835	0.04%
2018/03/14	1	62.30	0	0.00	62.30	1	6,820	0.01%
2018/03/13	0	0.00	9	63.57	63.00	-9	6,827	-0.13%
2018/03/09	0	0.00	1	61.20	61.10	-1	6,828	-0.01%
2018/03/08	7	61.07	0	0.00	61.10	7	6,825	0.10%
2018/03/07	3	59.53	2	60.20	60.50	1	6,847	0.01%
2018/03/02	3	61.23	1	61.00	61.00	2	6,868	0.03%
2018/02/27	1	61.00	0	0.00	61.00	1	6,895	0.01%
2018/02/26	1	63.00	1	62.20	62.20	0	6,970	0.00%
2018/02/23	1	63.10	12	62.65	62.50	-11	7,025	-0.16%
2018/02/22	2	62.10	0	0.00	62.00	2	7,022	0.03%
2018/02/21	0	0.00	2	62.65	63.00	-2	7,023	-0.03%
2018/02/12	10	60.50	1	60.30	59.90	9	6,981	0.13%
2018/02/09	4	58.93	1	60.00	60.00	3	7,002	0.04%
2018/02/08	1	62.20	0	0.00	62.10	1	6,923	0.01%
2018/02/07	0	0.00	1	63.60	63.50	-1	6,972	-0.01%
2018/02/06	11	63.90	22	62.56	62.30	-11	6,922	-0.16%
2018/02/05	2	68.25	11	68.46	68.60	-9	6,841	-0.13%
2018/02/02	0	0.00	1	70.40	70.60	-1	6,869	-0.01%
2018/01/31	8	73.00	2	74.60	71.00	6	6,891	0.09%
2018/01/30	1	71.40	3	70.97	71.40	-2	6,613	-0.03%
2018/01/29	1	70.40	0	0.00	70.20	1	6,547	0.02%
2018/01/26	0	0.00	1	69.30	69.30	-1	6,519	-0.02%
2018/01/25	11	70.15	0	0.00	68.60	11	6,529	0.17%
2018/01/24	1	69.70	1	69.50	69.20	0	6,512	0.00%
2018/01/23	8	69.83	0	0.00	69.50	8	6,482	0.12%
2018/01/22	2	71.10	0	0.00	71.20	2	6,471	0.03%
2018/01/19	1	71.20	2	71.10	71.10	-1	6,489	-0.02%
2018/01/18	1	72.80	1	72.00	72.00	0	6,477	0.00%
2018/01/17	2	72.10	1	73.00	73.00	1	6,488	0.02%
2018/01/11	1	70.40	1	70.20	70.20	0	6,582	0.00%
2018/01/10	3	71.37	0	0.00	70.80	3	6,671	0.04%
2018/01/09	0	0.00	1	73.00	72.30	-1	6,799	-0.01%
2018/01/08	2	72.30	0	0.00	72.00	2	6,845	0.03%
2018/01/05	1	75.40	2	75.55	75.20	-1	6,877	-0.01%
2018/01/04	0	0.00	3	76.37	75.60	-3	6,877	-0.04%