宏達電 (2498)-元大-金門券商分點個股進出

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

宏達電

(2498)

可現股當沖

股價
42.65
漲跌
▼0.75
漲幅
-1.73%
成交量
2,399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-金門券商分點個股進出

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-金門券商分點個股進出
元大-金門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
2024/04/30	1	43.00	0	0.00	42.65	1	4,710	0.02%
2024/04/29	3	43.33	5	43.25	43.40	-2	4,755	-0.04%
2024/04/25	17	41.70	7	42.09	41.70	10	4,837	0.21%
2024/04/24	1	42.50	0.1	42.65	42.40	1	4,880	0.02%
2024/04/23	2	41.98	8	42.11	42.15	-6	4,994	-0.12%
2024/04/22	11.1	42.71	8	42.51	41.45	3.1	5,075	0.06%
2024/04/19	7.1	41.56	0	0.00	41.45	7.1	5,086	0.14%
2024/04/18	0	0.00	3	43.28	43.25	-3	5,124	-0.06%
2024/04/17	2	42.95	3	42.90	42.80	-1	5,293	-0.02%
2024/04/16	5.2	44.32	2	43.00	42.90	3.2	5,669	0.06%
2024/04/15	0.5	45.77	0	0.00	45.15	0.5	6,724	0.01%
2024/04/12	9	46.23	6	46.15	46.05	3	7,381	0.04%
2024/04/11	6	45.73	0	0.00	45.55	6	7,361	0.08%
2024/04/10	8	46.49	0	0.00	46.40	8	7,393	0.11%
2024/04/09	1	46.65	1	46.75	46.65	0	7,483	0.00%
2024/04/08	0.1	47.30	2.2	47.25	47.45	-2.1	7,516	-0.03%
2024/04/03	0	0.00	0	47.00	47.20	0	7,548	0.00%
2024/04/01	1	47.85	4	48.03	48.25	-3	7,772	-0.04%
2024/03/29	0	47.65	0	0.00	47.20	0	7,874	0.00%
2024/03/27	1	47.45	0	0.00	47.65	1	8,601	0.01%
2024/03/26	0	0.00	6	47.40	47.85	-6	8,590	-0.07%
2024/03/25	6	48.79	5	48.10	48.00	1	8,579	0.01%
2024/03/22	0	47.40	5	46.90	47.45	-5	8,472	-0.06%
2024/03/21	0	0.00	2.2	46.55	47.05	-2.2	8,556	-0.03%
2024/03/19	1	45.65	1	45.60	45.65	0	9,139	0.00%
2024/03/15	3.1	45.45	7	45.35	45.15	-3.9	9,180	-0.04%
2024/03/14	2	45.53	1	45.50	45.50	1	9,179	0.01%
2024/03/13	7	46.24	6	46.24	45.90	1	9,195	0.01%
2024/03/12	1	46.40	0	0.00	47.25	1	9,209	0.01%
2024/03/11	1	46.05	20	46.02	46.20	-19	9,198	-0.21%
2024/03/08	8.2	46.25	4	46.14	45.90	4.2	9,224	0.05%
2024/03/07	1.1	47.25	2	47.53	47.00	-0.9	9,146	-0.01%
2024/03/06	8.1	47.66	3	47.08	47.10	5.1	9,092	0.06%
2024/03/05	9	48.99	0	0.00	48.90	9	8,969	0.10%
2024/03/04	1	49.60	2	49.70	49.20	-1	8,958	-0.01%
2024/03/01	3	49.43	4	49.19	48.95	-1	8,982	-0.01%
2024/02/29	10	48.85	0	0.00	48.75	10	8,985	0.11%
2024/02/27	4	49.40	3	49.88	48.60	1	9,009	0.01%
2024/02/26	1	49.00	0	0.00	49.00	1	8,870	0.01%
2024/02/23	10	48.80	10	48.70	48.50	0	8,971	0.00%
2024/02/21	1	49.25	1	49.80	49.55	0	9,009	0.00%
2024/02/20	16	50.15	1	49.20	49.20	15	9,182	0.16%
2024/02/19	19	50.10	0	0.00	50.00	19	9,162	0.21%
2024/02/16	0	49.90	0	0.00	50.00	0	9,254	0.00%
2024/02/15	5	48.92	5	49.17	49.35	0	9,323	0.00%
2024/02/05	3	49.28	7	49.24	49.05	-4	9,356	-0.04%
2024/02/02	7	50.89	10	50.43	50.00	-3	9,286	-0.03%
2024/02/01	9	50.52	20	50.30	50.70	-11	9,271	-0.12%
2024/01/31	3	49.37	1	49.10	49.10	2	9,321	0.02%
2024/01/30	13	49.55	1	49.50	49.50	12	9,409	0.13%
2024/01/29	3	49.98	12	50.50	50.50	-9	9,445	-0.10%
2024/01/26	17	50.12	5	50.12	50.00	12	9,673	0.12%
2024/01/25	7	51.29	6	51.10	50.50	1	9,699	0.01%
2024/01/24	5	52.26	7	52.40	51.40	-2	9,681	-0.02%
2024/01/23	3	51.63	3	51.83	51.70	0	9,628	0.00%
2024/01/22	2	50.85	19	51.16	51.50	-17	9,589	-0.18%
2024/01/19	5	50.32	3	50.37	50.30	2	9,606	0.02%
2024/01/18	21	50.23	6	49.63	50.40	15	9,580	0.16%
2024/01/17	12	49.73	20	49.91	49.15	-8	9,534	-0.08%
2024/01/16	5	50.48	0	0.00	50.30	5	9,430	0.05%
2024/01/15	12	51.47	12	51.58	51.30	0	9,357	0.00%
2024/01/12	14	52.34	15	51.61	51.60	-1	9,351	-0.01%
2024/01/11	58	52.19	39	52.39	52.10	19	9,297	0.20%
2024/01/10	65	52.52	29	52.57	52.20	36	9,242	0.39%
2024/01/09	27	54.21	86	54.68	54.70	-59	8,994	-0.66%
2024/01/08	6	53.05	8	53.24	52.90	-2	7,866	-0.03%
2024/01/05	7	49.02	4	48.99	48.90	3	7,192	0.04%
2024/01/04	8	48.79	5	48.65	48.65	3	7,219	0.04%
2024/01/03	4	49.60	3	49.47	49.40	1	7,236	0.01%
2024/01/02	1	52.10	0	0.00	50.70	1	7,178	0.01%
2023/12/29	2	51.75	0	0.00	51.30	2	7,236	0.03%
2023/12/28	2	51.70	2	52.15	51.60	0	7,246	0.00%
2023/12/27	8	52.50	5	53.36	52.10	3	7,194	0.04%
2023/12/26	4	51.60	3	51.87	51.50	1	7,015	0.01%
2023/12/25	9	53.26	8.1	52.65	52.00	0.9	6,901	0.01%
2023/12/22	5	51.52	5	50.52	51.20	0	6,432	0.00%
2023/12/21	3	48.83	2	49.15	49.15	1	6,176	0.02%
2023/12/20	2	48.95	3	49.40	49.55	-1	6,172	-0.02%
2023/12/19	8	48.60	7	48.74	48.65	1	6,148	0.02%
2023/12/15	9	50.32	16	50.58	50.80	-7	6,065	-0.12%
2023/12/14	29	52.08	20	50.66	52.00	9	5,873	0.15%
2023/12/12	2	48.30	3	48.30	48.30	-1	5,435	-0.02%
2023/12/07	14	49.08	0	0.00	48.40	14	5,460	0.26%
2023/12/06	2.1	49.02	1	48.95	48.90	1.1	5,428	0.02%
2023/12/05	1	49.25	1	49.75	49.20	0	5,435	0.00%
2023/12/01	6	49.61	2	49.45	49.45	4	5,453	0.07%
2023/11/30	1	50.10	5.5	50.15	50.20	-4.5	5,414	-0.08%
2023/11/28	3	49.52	2	49.68	50.00	1	5,348	0.02%
2023/11/27	0	0.00	1	49.25	48.45	-1	5,299	-0.02%
2023/11/24	1	48.75	0	0.00	49.05	1	5,291	0.02%
2023/11/22	1	50.10	3	49.55	50.00	-2	5,226	-0.04%
2023/11/21	2	49.18	2	49.30	49.30	0	5,125	0.00%
2023/11/20	1	49.30	1	49.90	49.15	0	5,091	0.00%
2023/11/17	4	49.13	6.1	49.32	49.45	-2.1	5,037	-0.04%
2023/11/15	1	47.85	7	48.04	48.00	-6	4,817	-0.12%
2023/11/14	6	48.05	0	0.00	47.20	6	4,728	0.13%
2023/11/10	0	0.00	1.1	45.85	45.90	-1.1	4,645	-0.02%
2023/11/09	0	47.25	0	0.00	46.30	0	4,668	0.00%
2023/11/08	15.1	46.22	19	47.40	47.40	-4	4,731	-0.08%
2023/11/07	5	45.90	3	46.41	46.05	2	4,652	0.04%
2023/11/06	1.1	47.91	2.1	47.87	48.10	-1	4,602	-0.02%
2023/11/03	20	48.31	21	48.11	47.40	-1	4,549	-0.02%
2023/11/02	0	0.00	1	45.65	45.85	-1	4,356	-0.02%
2023/11/01	0.1	44.45	0	0.00	44.75	0.1	4,470	0.00%
2023/10/31	3.1	44.72	0	0.00	44.10	3.1	4,598	0.07%
2023/10/30	0	0.00	1	46.60	45.75	-1	4,807	-0.02%
2023/10/27	2	45.78	2	46.05	46.00	0	4,872	0.00%
2023/10/26	1	45.60	1	45.15	45.15	0	4,880	0.00%
2023/10/25	1	46.60	0	0.00	46.60	1	4,945	0.02%
2023/10/20	1	44.80	1	45.60	45.70	0	5,146	0.00%
2023/10/19	3	45.88	8	45.66	45.85	-5	5,182	-0.10%
2023/10/18	18.1	46.40	15.1	46.27	46.60	3	5,274	0.06%
2023/10/17	8	49.04	6	48.88	48.10	2	5,172	0.04%
2023/10/16	2	49.48	0	0.00	49.05	2	5,121	0.04%
2023/10/13	1	50.20	1	50.00	50.10	0	5,240	0.00%
2023/10/12	0	0.00	20	49.86	50.30	-20	5,366	-0.37%
2023/10/11	19.2	49.30	1	50.80	49.25	18.2	5,491	0.33%
2023/10/06	2	50.05	2	49.88	49.65	0	5,673	0.00%
2023/10/05	1	49.90	3.1	49.84	50.30	-2.1	6,014	-0.03%
2023/10/04	7.1	47.74	2	47.45	47.45	5.1	6,175	0.08%
2023/10/03	0.2	49.40	0	0.00	48.75	0.2	6,183	0.00%
2023/09/27	0	0.00	0.5	48.75	48.60	-0.5	6,431	-0.01%
2023/09/26	0.1	48.80	0	0.00	48.65	0.1	6,496	0.00%
2023/09/22	1	49.20	1	49.20	49.65	0	6,536	0.00%
2023/09/20	0	0.00	2	49.45	49.20	-2	6,605	-0.03%
2023/09/19	4	50.00	0	0.00	49.45	4	6,662	0.06%
2023/09/18	1	50.60	1	50.30	50.50	0	6,695	0.00%
2023/09/15	0	0.00	0.2	50.70	50.40	-0.2	6,888	0.00%
2023/09/14	0.1	50.00	1	49.90	50.90	-0.9	6,926	-0.01%
2023/09/13	2	49.75	0	0.00	49.50	2	6,999	0.03%
2023/09/12	0	0.00	4	50.20	49.80	-4	7,080	-0.06%
2023/09/11	0.1	49.90	0	0.00	49.30	0.1	7,089	0.00%
2023/09/08	1.2	50.59	1	50.50	50.10	0.2	7,114	0.00%
2023/09/07	1	51.50	0	0.00	51.00	1	7,133	0.01%
2023/09/06	2	51.95	0	0.00	51.80	2	7,155	0.03%
2023/08/31	1	53.10	2.2	53.10	52.80	-1.2	7,669	-0.02%
2023/08/28	1	50.30	0	0.00	50.40	1	8,214	0.01%
2023/08/25	1	51.10	2	51.15	51.10	-1	8,264	-0.01%
2023/08/24	1	51.20	0	0.00	51.10	1	8,394	0.01%
2023/08/23	1	51.30	0	0.00	51.50	1	8,696	0.01%
2023/08/22	7	51.61	5.2	51.13	50.70	1.8	8,767	0.02%
2023/08/21	0	0.00	1.2	51.31	51.20	-1.2	8,833	-0.01%
2023/08/18	0	50.95	1	51.30	50.70	-1	8,856	-0.01%
2023/08/17	0.2	51.10	1	50.90	51.00	-0.8	8,893	-0.01%
2023/08/16	2	50.30	16	49.19	50.40	-14	8,956	-0.16%
2023/08/15	1.2	49.99	18	49.80	50.00	-16.8	8,958	-0.19%
2023/08/14	8.2	49.29	6	49.48	49.10	2.2	9,137	0.02%
2023/08/11	1	50.70	0	0.00	50.10	1	9,121	0.01%
2023/08/10	0.1	50.60	2	50.60	50.50	-1.9	9,128	-0.02%
2023/08/08	2.1	52.41	0	0.00	51.90	2.1	9,086	0.02%
2023/08/07	2.1	51.17	6	50.10	52.30	-3.9	9,133	-0.04%
2023/08/04	0.1	51.80	0	0.00	51.10	0.1	9,024	0.00%
2023/08/02	25.7	54.14	24	52.89	52.50	1.7	8,926	0.02%
2023/08/01	1	55.70	0.1	56.11	55.60	0.9	8,713	0.01%
2023/07/31	0	0.00	0.1	56.10	55.80	-0.1	8,672	0.00%
2023/07/28	2	56.10	2	56.10	56.00	0	8,619	0.00%
2023/07/26	0	56.20	0	0.00	55.50	0	8,529	0.00%
2023/07/25	4	55.85	7	56.01	55.70	-3	8,563	-0.04%
2023/07/24	9	57.32	7	56.50	56.30	2	8,609	0.02%
2023/07/21	4	56.10	4	56.60	57.80	0	8,621	0.00%
2023/07/19	0.1	56.20	0	0.00	55.60	0.1	8,690	0.00%
2023/07/18	7	58.59	7	57.56	56.70	0	8,788	0.00%
2023/07/17	6	58.35	8	58.04	58.50	-2	8,914	-0.02%
2023/07/14	9.4	58.89	10	58.67	58.80	-0.7	8,991	-0.01%
2023/07/13	2	58.75	17	58.75	58.40	-15	8,953	-0.17%
2023/07/12	43.3	58.90	42.1	58.91	57.70	1.2	8,770	0.01%
2023/07/11	13.1	57.92	5	57.96	58.00	8.1	8,506	0.10%
2023/07/10	1.1	55.88	0	0.00	55.30	1.1	8,312	0.01%
2023/07/07	5.1	56.52	7	56.00	55.90	-1.9	8,305	-0.02%
2023/07/06	1	57.60	1	57.10	56.80	0	8,385	0.00%
2023/07/05	3.1	57.33	2	57.00	56.80	1.1	8,668	0.01%
2023/07/03	13.1	57.32	1	57.50	57.10	12.1	9,220	0.13%
2023/06/29	1	57.20	0	0.00	57.00	1	9,382	0.01%
2023/06/28	9	56.40	1	56.60	56.40	8	9,417	0.08%
2023/06/27	3	56.70	2	57.10	56.40	1	9,657	0.01%
2023/06/26	3.1	57.57	1	57.40	57.40	2.1	9,898	0.02%
2023/06/21	13	58.49	12	59.12	58.70	1	10,018	0.01%
2023/06/20	1	58.50	5	58.76	58.70	-4	9,944	-0.04%
2023/06/19	4	59.48	13	59.50	58.90	-9	10,023	-0.09%
2023/06/16	5	60.54	7	60.29	60.50	-2	10,044	-0.02%
2023/06/15	0	0.00	6	60.37	60.20	-6	10,095	-0.06%
2023/06/14	3.1	60.59	12	60.37	60.20	-8.9	10,260	-0.09%
2023/06/13	20	61.05	5	61.10	61.00	15	10,510	0.14%
2023/06/12	23.1	60.04	8	60.24	60.20	15.1	10,964	0.14%
2023/06/09	7	60.77	2	60.70	60.40	5	11,189	0.04%
2023/06/08	4	61.10	2	60.75	60.40	2	11,507	0.02%
2023/06/07	3	61.93	2	61.85	62.00	1	11,855	0.01%
2023/06/06	7.1	61.55	4	61.08	61.00	3.1	12,463	0.02%
2023/06/05	10.1	64.71	22.1	64.30	63.60	-12	12,483	-0.10%
2023/06/02	2	62.90	19	63.16	62.90	-17	12,292	-0.14%
2023/06/01	21	62.00	7	62.23	62.40	14	12,408	0.11%
2023/05/31	1	62.20	49	62.11	61.80	-48	12,681	-0.38%
2023/05/30	13.1	61.31	21	62.09	61.80	-8	13,018	-0.06%
2023/05/29	62	61.73	43.1	61.91	61.50	18.9	13,433	0.14%
2023/05/26	2.1	59.45	0	0.00	58.40	2.1	13,751	0.02%
2023/05/25	4	59.85	9.1	60.04	59.40	-5.1	14,297	-0.04%
2023/05/24	4	59.62	2	59.65	59.60	2	14,541	0.01%
2023/05/23	21	60.50	26	59.90	60.10	-5	15,234	-0.03%
2023/05/22	0	0.00	5	60.14	60.30	-5	15,543	-0.03%
2023/05/19	0.1	59.00	1	59.00	59.00	-0.9	15,668	-0.01%
2023/05/18	7	59.66	5	59.60	58.90	2	15,860	0.01%
2023/05/17	1	57.50	6	57.90	58.40	-5	16,248	-0.03%
2023/05/16	1	57.50	14	57.58	57.60	-13	16,400	-0.08%
2023/05/15	1.1	57.09	15	57.07	56.60	-13.9	16,607	-0.08%
2023/05/12	5	56.42	47	56.19	57.20	-42	17,142	-0.25%
2023/05/11	1	58.30	0	0.00	56.00	1	17,695	0.01%
2023/05/09	12	56.53	1	56.50	56.80	11	18,824	0.06%
2023/05/08	2	57.60	0	0.00	57.40	2	19,949	0.01%
2023/05/05	1	56.80	9	57.01	57.30	-8	21,816	-0.04%
2023/05/04	9	56.87	9	56.69	56.80	0	22,378	0.00%
2023/05/03	33	56.85	13	56.55	56.50	20	22,607	0.09%
2023/05/02	5	57.26	2	57.30	57.50	3	22,964	0.01%
2023/04/28	5	57.10	4	57.05	56.70	1	23,193	0.00%
2023/04/27	10	56.05	13	56.54	56.20	-3	23,205	-0.01%
2023/04/26	7	55.86	4	56.10	56.50	3	23,243	0.01%
2023/04/25	14.2	56.63	10	56.22	55.90	4.2	23,544	0.02%
2023/04/24	4	58.30	5	57.96	58.00	-1	23,797	0.00%
2023/04/21	7	59.11	29	58.64	58.10	-22	23,910	-0.09%
2023/04/20	20	60.54	15.2	60.33	59.60	4.8	23,913	0.02%
2023/04/19	18	62.34	7.1	63.04	61.70	11	23,949	0.05%
2023/04/18	17.1	63.52	5	64.96	63.30	12.1	24,001	0.05%
2023/04/17	2	64.75	11	64.75	64.60	-9	24,530	-0.04%
2023/04/14	0	0.00	1	64.40	64.30	-1	24,969	0.00%
2023/04/13	9	64.13	2.4	63.72	63.70	6.6	25,245	0.03%
2023/04/12	9.4	64.71	5	64.96	64.70	4.4	25,380	0.02%
2023/04/11	5	64.96	0	0.00	64.30	5	25,460	0.02%
2023/04/10	3	64.63	20	65.25	65.20	-17	25,447	-0.07%
2023/04/07	59.1	64.53	37.2	64.31	64.10	21.9	25,252	0.09%
2023/04/06	3	62.93	4	63.38	63.60	-1	24,885	0.00%
2023/03/31	5	61.92	5	62.32	62.60	0	24,950	0.00%
2023/03/30	2	61.95	3	62.20	62.00	-1	25,029	0.00%
2023/03/29	3	61.63	11	61.44	61.60	-8	25,176	-0.03%
2023/03/28	11.1	62.66	0	0.00	61.70	11.1	25,355	0.04%
2023/03/27	10	64.35	15	64.01	63.60	-5	25,215	-0.02%
2023/03/24	1	63.90	1	64.20	63.00	0	25,157	0.00%
2023/03/23	9	63.12	10	63.08	63.10	-1	25,160	0.00%
2023/03/22	1	63.40	0	0.00	63.30	1	25,290	0.00%
2023/03/21	7	63.30	3	62.97	62.70	4	25,422	0.02%
2023/03/20	5	62.44	6	62.62	63.20	-1	25,545	0.00%
2023/03/17	2	61.80	2	61.95	62.20	0	25,901	0.00%
2023/03/16	27	61.79	4	61.98	61.10	23	26,237	0.09%
2023/03/15	10	63.29	14	63.34	63.00	-4	26,537	-0.02%
2023/03/14	12	63.38	6	62.52	62.50	6	26,978	0.02%
2023/03/13	9	61.38	2	61.25	62.60	7	27,719	0.03%
2023/03/10	10.1	62.54	8	62.69	62.60	2.1	28,235	0.01%
2023/03/09	44	65.40	38	66.03	64.40	6	29,472	0.02%
2023/03/08	61.1	63.94	74	63.96	63.40	-13	29,774	-0.04%
2023/03/07	55	65.11	54.1	65.21	64.90	0.9	29,637	0.00%
2023/03/06	7	64.51	61	64.82	64.80	-54	29,643	-0.18%
2023/03/03	25.2	64.89	20	63.77	63.60	5.2	29,568	0.02%
2023/03/02	56.1	65.40	30	64.95	64.80	26.1	29,462	0.09%
2023/03/01	97.2	67.07	69	66.31	66.10	28.2	29,189	0.10%
2023/02/24	17	66.82	7	65.93	65.40	10	28,773	0.03%
2023/02/23	106	66.78	32	66.98	66.70	74	28,439	0.26%	大買/
2023/02/22	12.1	65.03	11	64.81	64.60	1.1	28,059	0.00%
2023/02/21	70	67.73	29.1	67.42	66.70	40.9	27,948	0.15%
2023/02/20	7.1	66.48	7	66.19	66.90	0.1	27,536	0.00%
2023/02/17	14	65.31	14	65.79	65.80	0	27,439	0.00%
2023/02/16	20	65.37	24	65.49	65.60	-4	27,622	-0.01%
2023/02/15	52.2	64.04	47	64.28	64.50	5.2	27,729	0.02%
2023/02/14	8	65.63	8	65.67	65.50	0	27,359	0.00%
2023/02/13	5	66.02	3	65.60	65.20	2	27,496	0.01%
2023/02/10	12.1	66.30	9	66.20	65.50	3.1	27,637	0.01%
2023/02/09	8.2	67.04	15	67.00	67.70	-6.9	27,428	-0.02%
2023/02/08	18	66.72	16	66.58	66.30	2	27,527	0.01%
2023/02/07	29.1	66.49	14.4	66.23	66.10	14.8	27,519	0.05%
2023/02/06	21	66.28	35.4	66.93	68.70	-14.4	27,040	-0.05%
2023/02/03	139	68.01	135	66.82	65.10	4	26,040	0.02%	大買/大賣/
2023/02/02	3	65.97	13.1	66.70	66.90	-10.1	24,490	-0.04%
2023/02/01	5	60.98	7	60.84	60.90	-2	24,173	-0.01%
2023/01/31	10	60.35	10	60.72	60.80	0	24,234	0.00%
2023/01/30	2	58.65	29	59.19	59.50	-27	24,065	-0.11%
2023/01/17	14.5	57.20	1	57.20	57.20	13.5	24,033	0.06%
2023/01/16	7	57.31	2	57.30	57.20	5	24,166	0.02%
2023/01/13	9.4	58.43	5	58.06	57.30	4.4	24,282	0.02%
2023/01/12	8.1	60.02	21	59.79	59.50	-13	24,235	-0.05%
2023/01/11	13	59.20	16	59.25	59.00	-3	24,121	-0.01%
2023/01/10	1	59.20	3	59.43	58.80	-2	24,312	-0.01%
2023/01/09	3	58.83	1	58.70	58.70	2	24,559	0.01%
2023/01/06	6.1	59.01	4.1	58.75	58.50	2	24,854	0.01%
2023/01/05	22	59.23	21.1	59.94	58.70	0.9	25,296	0.00%
2023/01/04	38	58.77	37.1	59.25	58.80	0.9	25,241	0.00%
2023/01/03	20.1	58.00	17.1	57.09	58.10	3	25,223	0.01%
2022/12/30	6	56.18	2	56.65	55.70	4	25,198	0.02%
2022/12/29	4	55.23	2	55.45	55.70	2	25,355	0.01%
2022/12/28	8.1	56.25	18.1	56.00	55.70	-10	25,989	-0.04%
2022/12/27	9	56.96	14	56.34	57.10	-5	26,174	-0.02%
2022/12/26	1	55.70	2	55.85	55.70	-1	26,380	0.00%
2022/12/23	9	55.36	11	55.08	55.00	-2	26,855	-0.01%
2022/12/22	20.1	55.74	25.2	56.31	55.40	-5.2	27,133	-0.02%
2022/12/21	9.1	54.56	3	54.43	55.80	6.1	27,737	0.02%
2022/12/20	8.1	55.32	3	55.59	54.40	5.1	28,192	0.02%
2022/12/19	2.2	56.90	1	57.40	56.40	1.2	28,938	0.00%
2022/12/16	8	57.50	13	57.77	57.20	-5	29,573	-0.02%
2022/12/15	5	58.32	1	58.20	58.20	4	30,474	0.01%
2022/12/14	11	58.38	5	58.60	58.40	6	31,185	0.02%
2022/12/13	7	59.66	6.1	59.19	58.40	0.9	31,538	0.00%
2022/12/12	4	59.30	5	59.72	58.90	-1	31,888	0.00%
2022/12/09	9	60.33	9	60.20	59.40	0	31,984	0.00%
2022/12/08	4	59.30	6	59.53	59.90	-2	31,994	-0.01%
2022/12/07	13	58.99	9.1	58.59	58.00	4	32,125	0.01%
2022/12/06	20	61.04	21	60.61	59.90	-1	32,225	0.00%
2022/12/05	83	60.97	84.2	60.51	60.40	-1.2	32,529	0.00%
2022/12/02	14.2	58.98	17	58.25	59.10	-2.8	31,931	-0.01%
2022/12/01	58	59.29	54.1	59.44	57.80	3.9	31,833	0.01%
2022/11/30	30	54.08	48.1	55.64	57.60	-18.1	31,310	-0.06%
2022/11/29	8	51.78	5	51.60	52.40	3	31,608	0.01%
2022/11/28	3.1	51.74	3	51.57	51.50	0.1	33,714	0.00%
2022/11/25	2.1	53.60	3.1	53.65	52.70	-1	34,360	0.00%
2022/11/24	8.2	53.32	7	53.46	53.40	1.2	35,383	0.00%
2022/11/23	1	53.59	8	53.01	52.40	-7	35,608	-0.02%
2022/11/22	13	52.90	15	52.76	52.80	-2	35,980	-0.01%
2022/11/21	6	53.08	1	54.60	52.80	5	37,064	0.01%
2022/11/18	23.1	54.14	46	54.79	53.40	-23	37,282	-0.06%
2022/11/17	43	54.91	4	54.90	54.70	39	38,061	0.10%
2022/11/16	2.1	54.16	8	54.58	54.50	-5.9	38,499	-0.02%
2022/11/15	14	53.71	9	54.27	54.30	5	38,967	0.01%
2022/11/14	7	54.03	9	53.99	54.30	-2	39,829	0.00%
2022/11/11	9	53.69	12.1	54.11	52.40	-3.1	40,889	-0.01%
2022/11/10	4	53.05	1	53.20	52.70	3	41,712	0.01%
2022/11/09	1	52.60	2	53.20	53.40	-1	42,307	0.00%
2022/11/08	41	53.24	41	53.95	51.80	0	43,100	0.00%
2022/11/07	6	53.18	10	53.39	52.50	-4	43,801	-0.01%
2022/11/04	39	52.17	39.1	53.14	53.50	-0.1	44,700	0.00%
2022/11/03	9	52.07	10	52.05	52.70	-1	44,986	0.00%
2022/11/02	9	50.78	8	50.69	50.50	1	45,218	0.00%
2022/11/01	2	50.40	2	50.35	50.90	0	46,009	0.00%
2022/10/31	16	50.23	14	50.12	50.50	2	46,929	0.00%
2022/10/28	16	48.88	8	48.46	48.30	8	48,686	0.02%
2022/10/27	16	48.56	17	49.10	50.30	-1	49,722	0.00%
2022/10/26	3	49.17	3	49.30	48.40	0	50,392	0.00%
2022/10/25	4	49.38	4	49.34	49.05	0	51,129	0.00%
2022/10/24	4.1	50.31	4	50.20	49.65	0.1	52,478	0.00%
2022/10/21	2.1	50.57	2	50.60	49.25	0.1	54,504	0.00%
2022/10/20	19	50.71	13	50.92	51.00	6	55,537	0.01%
2022/10/19	3	52.67	3	52.80	51.70	0	56,959	0.00%
2022/10/18	53.1	52.43	54	52.66	52.00	-0.9	58,860	0.00%
2022/10/17	9	50.02	7	51.43	52.50	2	62,994	0.00%
2022/10/14	2	51.60	7.4	52.09	51.70	-5.4	65,525	-0.01%
2022/10/13	13.2	51.31	7.1	50.00	49.05	6.1	66,365	0.01%
2022/10/12	5	51.32	6	51.83	53.00	-1	66,666	0.00%
2022/10/11	4.1	52.51	12	51.50	51.60	-7.9	67,341	-0.01%
2022/10/07	6	56.02	10	56.25	55.90	-4	67,859	-0.01%
2022/10/06	3.1	55.55	3	55.33	56.50	0.1	69,128	0.00%
2022/10/05	47	56.74	45	55.67	55.00	2	70,843	0.00%
2022/10/04	32.1	55.84	22	55.89	55.90	10.1	71,871	0.01%
2022/10/03	17	53.79	17	53.99	54.30	0	72,857	0.00%
2022/09/30	23	51.49	25	52.06	54.80	-2	75,063	0.00%
2022/09/29	7	53.64	4	53.73	53.30	3	77,665	0.00%
2022/09/28	48.9	53.65	44.1	52.67	52.00	4.8	81,115	0.01%
2022/09/27	41.1	55.32	43	55.69	56.60	-1.9	82,606	0.00%
2022/09/26	23.2	57.66	20	57.18	56.00	3.2	83,725	0.00%
2022/09/23	52	61.05	166.6	60.97	60.80	-114.6	84,788	-0.14%	大賣/鉅額交易
2022/09/22	188.1	63.95	27.1	63.50	62.70	161	85,208	0.19%	大買/鉅額交易
2022/09/21	7	63.09	14.2	63.71	64.50	-7.2	85,680	-0.01%
2022/09/20	7	62.63	8	62.61	62.80	-1	87,623	0.00%
2022/09/19	22	61.95	22	62.08	61.30	0	87,693	0.00%
2022/09/16	2.6	61.82	5	61.58	61.20	-2.5	87,845	0.00%
2022/09/15	62	62.32	61	62.15	61.30	1	88,657	0.00%
2022/09/14	14	61.54	11	61.51	62.60	3	89,958	0.00%
2022/09/13	67	63.33	65	62.69	62.20	2	89,566	0.00%
2022/09/12	78.1	63.44	87	63.75	63.30	-9	89,038	-0.01%
2022/09/08	9	60.98	10	60.79	60.80	-1	88,042	0.00%
2022/09/07	17.1	60.38	17.1	60.39	60.40	0	87,776	0.00%
2022/09/06	58.1	61.99	45.2	62.08	60.10	12.9	87,085	0.01%
2022/09/05	110	64.00	107	63.91	63.40	3	86,076	0.00%	大買/大賣/
2022/09/02	40.3	62.62	52.2	63.40	63.90	-11.9	84,883	-0.01%
2022/09/01	31.4	60.65	30	60.33	60.20	1.4	82,647	0.00%
2022/08/31	26	61.55	25	61.86	62.30	1	81,807	0.00%
2022/08/30	6	59.55	12	59.67	59.10	-6	80,656	-0.01%
2022/08/29	20.1	58.77	10	58.92	58.70	10.1	80,251	0.01%
2022/08/26	39	62.45	39	62.44	61.60	0	79,833	0.00%
2022/08/25	23	60.68	28	60.89	61.00	-5	78,831	-0.01%
2022/08/24	47.2	59.52	30.1	59.54	59.50	17.1	78,464	0.02%
2022/08/23	14	60.53	12	60.19	60.20	2	77,650	0.00%
2022/08/22	51.1	61.97	47.1	61.45	61.00	4	77,073	0.01%
2022/08/19	48	64.41	54	64.56	63.90	-6	76,527	-0.01%
2022/08/18	89	64.93	99	64.83	64.20	-10	75,462	-0.01%
2022/08/17	153	63.90	153	64.52	65.50	0	74,055	0.00%	大買/大賣/
2022/08/16	77.2	63.81	82	63.42	62.50	-4.8	72,978	-0.01%
2022/08/15	100	61.82	88	61.91	64.50	12	72,200	0.02%
2022/08/12	116	63.95	116	63.67	63.20	0	71,105	0.00%	大買/大賣/
2022/08/11	122.1	63.53	117	63.98	63.80	5.1	70,103	0.01%	大買/大賣/
2022/08/10	112	60.71	131.1	61.11	62.00	-19.1	69,002	-0.03%	大買/大賣/
2022/08/09	62	59.69	67	59.39	59.70	-5	68,156	-0.01%
2022/08/08	99.1	59.06	97	59.71	60.40	2.1	67,502	0.00%
2022/08/05	103	59.78	99.1	60.06	62.00	3.9	66,539	0.01%	大買/
2022/08/04	214.3	58.85	250	59.16	58.30	-35.7	65,593	-0.05%	大買/大賣/
2022/08/03	48	64.97	49	64.83	63.30	-1	63,697	0.00%
2022/08/02	111.1	64.41	111	64.48	64.30	0.1	62,596	0.00%	大買/大賣/
2022/08/01	26	65.60	30	66.05	65.80	-4	61,911	-0.01%
2022/07/29	79	65.67	68	65.33	65.10	11	61,030	0.02%
2022/07/28	103.1	66.98	108	65.94	65.40	-5	59,645	-0.01%	大買/大賣/
2022/07/27	53.1	64.25	51.2	63.75	64.70	1.9	57,530	0.00%
2022/07/26	81	65.76	75	65.03	64.20	6	56,412	0.01%
2022/07/25	207.1	65.66	191	65.92	66.60	16.1	55,233	0.03%	大買/大賣/
2022/07/22	331	67.06	322.1	66.91	64.70	8.9	53,167	0.02%	大買/大賣/
2022/07/21	148.2	63.11	191.2	63.65	65.60	-43.1	48,899	-0.09%	大買/大賣/
2022/07/20	85	59.81	86	60.04	59.70	-1	46,099	0.00%
2022/07/19	135	58.60	131	58.10	58.10	4	44,897	0.01%	大買/大賣/
2022/07/18	110	60.72	111	60.55	59.10	-1	44,100	0.00%	大買/大賣/
2022/07/15	29.2	60.14	32.2	60.18	58.90	-3	42,995	-0.01%
2022/07/14	68	59.53	79	59.31	60.70	-11	42,083	-0.03%
2022/07/13	63.2	60.61	62.1	60.09	58.40	1.2	40,525	0.00%
2022/07/12	68.1	58.99	59.1	58.89	57.60	9.1	38,521	0.02%
2022/07/11	47	60.22	50.1	60.45	60.90	-3.1	36,860	-0.01%
2022/07/08	109.2	61.14	84	61.54	60.50	25.2	35,597	0.07%	大買/
2022/07/07	144.1	59.25	142	59.84	61.70	2.1	33,181	0.01%	大買/大賣/
2022/07/06	96.1	60.34	84.3	60.47	56.90	11.8	30,092	0.04%
2022/07/05	98	58.92	250.2	59.87	60.70	-152.2	26,355	-0.58%	大賣/鉅額交易
2022/07/04	25.1	52.55	32.1	52.50	55.20	-7	24,146	-0.03%
2022/07/01	66	50.70	86.1	50.51	50.20	-20.1	22,541	-0.09%
2022/06/30	118.2	49.42	105.1	50.04	48.90	13.2	20,532	0.06%	大買/大賣/
2022/06/29	106	54.90	221	52.61	52.00	-115	19,418	-0.59%	大買/大賣/鉅額交易
2022/06/28	216	58.78	100.2	58.58	57.70	115.8	17,930	0.65%	大買/鉅額交易
2022/06/27	44	56.95	49.1	57.36	57.80	-5.1	15,291	-0.03%
2022/06/24	19	51.29	90	51.89	52.60	-71	14,754	-0.48%
2022/06/23	84	49.05	85	48.25	47.90	-1	14,113	-0.01%
2022/06/22	215.1	47.16	85.1	48.07	49.70	130	13,272	0.98%	大買/鉅額交易
2022/06/21	5.1	43.71	5	44.42	46.30	0.1	11,791	0.00%
2022/06/20	11	43.02	0	0.00	42.10	11	11,763	0.09%
2022/06/17	0	0.00	146	44.13	44.00	-146	11,742	-1.24%	大賣/鉅額交易
2022/06/16	14	46.85	12	45.85	45.05	2	11,870	0.02%
2022/06/15	6	45.86	2	45.75	45.75	4	11,921	0.03%
2022/06/14	78	45.71	5	46.08	46.45	73	12,146	0.60%
2022/06/13	13.1	46.04	0	0.00	45.60	13.1	12,401	0.11%
2022/06/10	78	47.64	8	47.50	47.40	70	12,611	0.56%
2022/06/09	11	48.06	12	48.17	48.20	-1	12,786	-0.01%
2022/06/08	0.1	48.35	0	0.00	48.05	0.1	13,083	0.00%
2022/06/07	1	48.30	0	0.00	48.15	1	13,501	0.01%
2022/06/06	3	49.00	5	49.42	49.00	-2	13,971	-0.01%
2022/06/02	71	50.18	22	49.81	49.25	49	14,489	0.34%
2022/06/01	28	49.90	13.1	49.70	49.55	15	14,792	0.10%
2022/05/31	11	49.22	16	49.55	50.00	-5	15,290	-0.03%
2022/05/30	11	48.06	12.1	48.21	48.15	-1.1	16,732	-0.01%
2022/05/27	7.1	47.61	8	47.84	47.05	-1	17,646	-0.01%
2022/05/24	16	47.06	18	46.03	45.95	-2	18,678	-0.01%
2022/05/23	12	47.35	16	47.53	47.30	-4	18,733	-0.02%
2022/05/19	5	46.36	3	46.02	46.70	2	19,154	0.01%
2022/05/18	7	47.00	10.1	46.84	47.20	-3.1	19,316	-0.02%
2022/05/17	4	46.66	7	46.19	47.20	-3	19,454	-0.02%
2022/05/16	2	45.90	3	46.30	45.70	-1	19,732	-0.01%
2022/05/13	5	45.94	7	46.03	45.90	-2	19,998	-0.01%
2022/05/12	7	44.91	9	45.58	44.95	-2	20,310	-0.01%
2022/05/11	15	45.53	14	45.90	46.15	1	20,437	0.00%
2022/05/10	11	46.32	13	46.38	46.45	-2	20,644	-0.01%
2022/05/09	25.3	47.26	12	46.19	45.65	13.3	21,260	0.06%
2022/05/06	13	49.36	14	49.68	49.95	-1	21,534	0.00%
2022/05/05	33	50.50	31	50.97	51.00	2	22,316	0.01%
2022/05/04	3	49.30	5	49.17	49.30	-2	22,796	-0.01%
2022/05/03	12.1	47.69	15	47.89	48.45	-2.9	23,723	-0.01%
2022/04/29	37.2	50.39	31	49.41	47.60	6.2	24,171	0.03%
2022/04/28	11	48.51	14	48.80	48.60	-3	24,509	-0.01%
2022/04/27	16.1	48.13	14	48.44	48.60	2.1	24,884	0.01%
2022/04/26	23	49.27	31	49.71	49.80	-8	25,059	-0.03%
2022/04/25	16.1	48.60	23.2	49.15	48.75	-7.1	25,311	-0.03%
2022/04/22	21	51.84	20	51.08	51.10	1	25,912	0.00%
2022/04/21	4.1	52.40	25	52.17	53.00	-20.9	26,781	-0.08%
2022/04/20	12.1	53.42	12	53.73	53.10	0.1	27,371	0.00%
2022/04/19	6	53.45	20	54.00	53.20	-14	28,103	-0.05%
2022/04/18	1.1	53.41	3	53.37	53.20	-2	29,264	-0.01%
2022/04/15	5.1	54.80	4	54.20	54.20	1.1	29,725	0.00%
2022/04/14	4	56.10	1	56.10	56.10	3	30,518	0.01%
2022/04/13	7	56.30	7	56.63	56.60	0	31,079	0.00%
2022/04/12	1	54.00	1.1	55.48	54.00	-0.1	31,573	0.00%
2022/04/11	9	54.94	1	54.70	54.00	8	32,647	0.02%
2022/04/08	2	56.65	5	57.20	56.70	-3	33,380	-0.01%
2022/04/07	5.2	56.49	1	58.80	55.70	4.2	33,765	0.01%
2022/04/06	9	58.89	1	58.70	58.80	8	34,281	0.02%
2022/04/01	9	58.63	28	58.98	60.00	-19	35,009	-0.05%
2022/03/31	34	59.70	13	60.37	59.20	21	35,554	0.06%
2022/03/30	54	60.77	67	61.16	60.30	-13	37,297	-0.03%
2022/03/29	3	59.73	0	0.00	59.80	3	38,605	0.01%
2022/03/28	13	58.48	11	59.25	59.70	2	40,366	0.00%
2022/03/25	24	60.73	17	59.72	59.30	7	41,209	0.02%
2022/03/24	8	60.98	21.1	60.85	61.80	-13.1	42,122	-0.03%
2022/03/23	24	59.67	13	59.69	59.70	11	42,768	0.03%
2022/03/22	11	58.76	5.1	58.51	59.30	5.9	43,683	0.01%
2022/03/21	78	60.07	78	58.78	58.50	0	44,434	0.00%
2022/03/18	12.1	58.53	18	58.56	58.50	-5.9	44,939	-0.01%
2022/03/17	32	57.97	88	58.50	58.60	-56	45,225	-0.12%
2022/03/16	22	56.06	66	56.06	56.20	-44	45,677	-0.10%
2022/03/15	58.1	56.18	23	55.93	55.60	35.1	46,642	0.08%
2022/03/14	4	57.63	4	57.80	57.70	0	47,603	0.00%
2022/03/11	33	57.25	4	57.08	57.80	29	49,421	0.06%
2022/03/10	5	57.72	33	58.50	58.10	-28	50,458	-0.06%
2022/03/09	22.1	56.82	21	56.19	56.10	1.1	52,280	0.00%
2022/03/08	49.1	58.30	38	58.25	56.80	11.1	53,122	0.02%
2022/03/07	29.1	61.37	15	62.36	60.10	14.1	53,870	0.03%
2022/03/04	20	64.59	27	65.26	64.30	-7	54,730	-0.01%
2022/03/03	50.1	68.13	40	67.87	65.40	10.1	55,378	0.02%
2022/03/02	18.1	63.49	52.2	62.39	66.90	-34.1	55,289	-0.06%
2022/03/01	5	59.38	3	59.90	60.90	2	56,108	0.00%
2022/02/25	9.1	58.42	6	58.62	57.90	3.1	56,859	0.01%
2022/02/24	44.3	59.45	113	58.99	57.70	-68.7	58,297	-0.12%	大賣/
2022/02/23	16	62.03	15	62.07	62.10	1	58,653	0.00%
2022/02/22	25	62.43	47	61.90	61.50	-22	61,135	-0.04%
2022/02/21	35	64.70	48	64.73	64.40	-13	62,116	-0.02%
2022/02/18	30	64.66	49	64.99	65.80	-19	64,354	-0.03%
2022/02/17	27	65.00	42	65.24	65.20	-15	66,364	-0.02%
2022/02/16	80	64.90	79	64.90	64.40	1	69,945	0.00%
2022/02/15	41	64.57	34	64.78	63.00	7	72,472	0.01%
2022/02/14	113.1	64.57	113	64.41	63.90	0.1	72,684	0.00%	大買/大賣/
2022/02/11	36	67.35	36	67.79	68.30	0	72,541	0.00%
2022/02/10	93.1	68.09	86	68.19	67.70	7.1	72,614	0.01%
2022/02/09	146.1	69.48	47.3	68.49	67.90	98.8	72,466	0.14%	大買/
2022/02/08	44	66.14	39	66.59	66.90	5	71,804	0.01%
2022/02/07	29	63.62	22	64.10	67.00	7	71,431	0.01%
2022/01/26	19	63.47	29	63.78	63.80	-10	70,997	-0.01%
2022/01/25	43.1	66.06	46	63.64	62.60	-3	70,780	0.00%
2022/01/24	83	67.30	75	67.33	67.00	8	70,115	0.01%
2022/01/21	39	68.81	43	69.38	69.10	-4	69,798	-0.01%
2022/01/20	28.1	69.20	24	68.64	69.20	4.1	69,315	0.01%
2022/01/19	24	69.43	26	69.72	69.90	-2	69,702	0.00%
2022/01/18	22	70.89	13.1	71.19	70.50	8.9	70,003	0.01%
2022/01/17	32	70.71	26	71.08	70.60	6	72,127	0.01%
2022/01/14	17.3	68.03	8	68.35	69.00	9.3	75,490	0.01%
2022/01/13	115	71.91	117	72.33	71.00	-2	76,728	0.00%	大買/大賣/
2022/01/12	7	72.44	12	72.63	72.00	-5	76,617	-0.01%
2022/01/11	24.1	75.53	81	75.84	72.30	-56.9	76,497	-0.07%
2022/01/10	55.2	78.64	14	77.75	79.60	41.2	75,611	0.05%
2022/01/07	20.2	80.00	84	79.53	78.00	-63.8	75,101	-0.08%
2022/01/06	7	81.83	4	81.85	82.00	3	74,186	0.00%
2022/01/05	13.2	82.68	6	83.37	81.60	7.2	73,565	0.01%
2022/01/04	17	85.75	9	87.27	84.60	8	72,904	0.01%
2022/01/03	29	84.98	37	85.55	86.00	-8	71,769	-0.01%
2021/12/30	6	84.40	2	84.80	84.80	4	70,921	0.01%
2021/12/29	3	84.17	4	85.15	85.80	-1	70,467	0.00%
2021/12/28	20.2	85.47	36.6	84.83	83.00	-16.4	69,792	-0.02%
2021/12/27	17.2	86.87	19	86.81	85.60	-1.9	69,030	0.00%
2021/12/24	168.3	88.71	67.2	87.79	86.40	101.1	68,493	0.15%	大買/鉅額交易
2021/12/23	35.3	85.87	39	86.82	87.10	-3.7	66,633	-0.01%
2021/12/22	228.2	86.41	181.5	86.25	83.80	46.7	65,222	0.07%	大買/大賣/
2021/12/21	115	83.23	117	83.93	83.00	-2	63,397	0.00%	大買/大賣/
2021/12/20	57.4	82.08	71.2	82.66	84.90	-13.8	62,609	-0.02%
2021/12/17	41	81.82	23	80.75	80.80	18	61,374	0.03%
2021/12/16	36	82.07	36	82.08	83.30	0	60,439	0.00%
2021/12/15	55	77.73	50	77.56	80.10	5	59,346	0.01%
2021/12/14	27	76.12	7.1	76.94	75.70	20	58,582	0.03%
2021/12/13	5	81.10	72	81.43	80.10	-67	57,890	-0.12%
2021/12/10	19	81.13	11	81.21	80.70	8	57,413	0.01%
2021/12/09	28.1	82.46	28	82.52	81.30	0.1	56,784	0.00%
2021/12/08	50.1	84.24	47	84.41	81.30	3.1	55,622	0.01%
2021/12/07	105.3	86.78	95	87.22	84.00	10.3	54,330	0.02%	大買/
2021/12/06	44.1	85.24	44	85.48	86.10	0.1	52,273	0.00%
2021/12/03	79	84.19	88.2	84.51	85.20	-9.2	50,932	-0.02%
2021/12/02	48	82.69	53	82.68	80.20	-5	48,676	-0.01%
2021/12/01	67	78.94	55	79.07	83.40	12	47,284	0.03%
2021/11/30	40	79.89	35	80.27	77.50	5	45,911	0.01%
2021/11/29	12	75.13	23	75.21	78.00	-11	44,541	-0.02%
2021/11/26	101.1	79.29	84	77.81	77.80	17.1	43,241	0.04%	大買/
2021/11/25	36	82.92	40	82.84	81.00	-4	41,666	-0.01%
2021/11/24	47.1	79.68	48	79.87	79.40	-0.9	39,840	0.00%
2021/11/23	102	81.57	72.7	79.28	78.40	29.3	38,800	0.08%	大買/
2021/11/22	56.7	87.94	76	88.30	86.70	-19.3	36,977	-0.05%
2021/11/19	47	88.71	44.6	89.11	87.60	2.5	35,950	0.01%
2021/11/18	66	86.47	60	87.18	86.10	6	33,342	0.02%
2021/11/17	77	85.15	87	84.80	87.50	-10	31,980	-0.03%
2021/11/16	85.1	86.85	88	87.81	82.10	-3	29,613	-0.01%
2021/11/15	160.1	93.22	120	92.91	90.90	40.1	27,416	0.15%	大買/大賣/
2021/11/12	56.3	87.67	69	87.90	90.90	-12.7	23,622	-0.05%
2021/11/11	6	82.37	1	90.00	82.70	5	20,738	0.02%
2021/11/10	1.5	89.10	5	87.98	89.60	-3.5	20,223	-0.02%
2021/11/08	2	72.00	4	77.00	77.00	-2	19,674	-0.01%
2021/11/05	0	0.00	0.1	66.60	70.00	-0.1	19,478	0.00%
2021/11/04	11	70.82	2	71.60	67.00	9	19,373	0.05%
2021/11/03	0	0.00	9	64.94	71.20	-9	19,313	-0.05%
2021/11/02	7	71.47	9	67.74	68.20	-2	18,997	-0.01%
2021/11/01	6	70.83	2	72.10	72.10	4	18,681	0.02%
2021/10/29	0	0.00	16	64.81	65.60	-16	18,466	-0.09%
2021/10/28	6	59.00	15.3	59.32	59.70	-9.3	18,452	-0.05%
2021/10/27	25.3	61.07	23.1	61.19	60.00	2.2	18,184	0.01%
2021/10/26	17.1	55.92	109	55.09	58.30	-91.9	17,528	-0.52%	大賣/
2021/10/25	196	52.94	185	52.57	53.00	11	16,933	0.06%	大買/大賣/
2021/10/22	192	52.00	209	51.99	52.50	-17	14,480	-0.12%	大買/大賣/
2021/10/21	125.1	47.21	98	47.53	48.25	27.1	10,349	0.26%	大買/
2021/10/20	50	41.66	138	43.20	43.90	-88	8,083	-1.09%	大賣/
2021/10/19	70	38.61	61	39.44	39.95	9	7,487	0.12%
2021/10/18	20	36.95	40	37.67	38.40	-20	6,797	-0.29%
2021/10/14	10	34.25	10	34.05	34.05	0	6,485	0.00%
2021/10/13	14	34.21	14	34.08	33.95	0	6,504	0.00%
2021/10/12	19	34.25	19	34.42	34.35	0	6,507	0.00%
2021/10/08	47	35.58	11	34.94	34.85	36	6,549	0.55%
2021/10/07	39	35.63	0	0.00	35.95	39	6,559	0.59%
2021/10/06	0	0.00	20	34.85	34.95	-20	6,606	-0.30%
2021/10/05	20	34.60	0	0.00	35.00	20	6,642	0.30%
2021/10/04	20	34.45	20	33.95	33.95	0	6,662	0.00%
2021/09/30	1	36.55	2	36.75	36.80	-1	6,735	-0.01%
2021/09/29	0	0.00	20	37.30	36.65	-20	6,833	-0.29%
2021/09/28	3	38.35	4	38.54	38.35	-1	6,804	-0.01%
2021/09/27	22	38.83	1	37.85	37.85	21	6,787	0.31%
2021/09/24	12	37.55	13	37.10	37.10	-1	6,714	-0.01%
2021/09/23	3	36.85	0	0.00	36.95	3	6,777	0.04%
2021/09/22	6	36.25	51	36.38	36.15	-45	6,928	-0.65%
2021/09/17	21	38.01	26	37.72	37.40	-5	7,059	-0.07%
2021/09/16	23	37.58	38	37.84	38.40	-15	6,981	-0.21%
2021/09/15	10	36.60	15	36.15	36.15	-5	6,894	-0.07%
2021/09/14	20	37.53	21	37.05	36.90	-1	6,957	-0.01%
2021/09/13	82	36.18	30	36.96	37.85	52	6,938	0.75%
2021/09/10	2	34.85	2	34.85	34.85	0	6,933	0.00%
2021/09/08	16	34.98	8	34.49	34.40	8	7,245	0.11%
2021/09/07	53	34.99	20	34.95	34.70	33	7,448	0.44%
2021/09/06	20	35.83	30	35.65	35.30	-10	7,824	-0.13%
2021/09/03	10	36.00	3	35.90	36.00	7	8,170	0.09%
2021/08/30	0	0.00	10	35.80	35.85	-10	8,652	-0.12%
2021/08/27	0	0.00	10	35.35	35.15	-10	8,678	-0.12%
2021/08/26	22	35.28	20	35.15	35.15	2	8,741	0.02%
2021/08/25	0	0.00	12	35.82	35.75	-12	8,821	-0.14%
2021/08/24	10	35.75	0	0.00	35.25	10	9,016	0.11%
2021/08/23	1	35.35	40	35.18	35.50	-39	9,076	-0.43%
2021/08/19	2	34.70	0	0.00	34.65	2	9,207	0.02%
2021/08/17	0	36.40	1	35.55	35.35	-1	9,273	-0.01%
2021/08/13	0	0.00	2	37.05	37.00	-2	9,400	-0.02%
2021/08/12	4	38.05	1	38.40	37.70	3	9,542	0.03%
2021/08/11	5	38.22	2	37.90	37.80	3	9,679	0.03%
2021/08/10	1	39.00	1	39.25	38.90	0	9,767	0.00%
2021/08/09	4	38.80	6	39.04	38.60	-2	9,968	-0.02%
2021/08/06	0	0.00	4	40.95	40.35	-4	10,073	-0.04%
2021/08/05	2	41.60	11	41.88	41.90	-9	10,230	-0.09%
2021/08/04	8	41.66	9	41.53	41.55	-1	10,568	-0.01%
2021/08/03	5	41.23	6	41.18	41.45	-1	10,726	-0.01%
2021/08/02	3	40.13	15	39.74	39.95	-12	10,541	-0.11%
2021/07/30	10	38.00	6	38.59	39.25	4	10,549	0.04%
2021/07/29	0	0.00	3.2	37.63	37.90	-3.2	10,492	-0.03%
2021/07/28	2.1	36.24	1	36.20	35.35	1.1	10,650	0.01%
2021/07/27	1	37.10	3	37.20	36.75	-2	11,139	-0.02%
2021/07/26	0	0.00	10	37.50	38.00	-10	11,536	-0.09%
2021/07/23	20	37.43	13	37.93	37.20	7	11,968	0.06%
2021/07/22	10	37.10	10	37.45	36.80	0	12,402	0.00%
2021/07/21	33	37.13	13	36.65	36.45	20	12,772	0.16%
2021/07/20	18.1	37.20	6	37.33	36.85	12.1	13,624	0.09%
2021/07/19	20	37.57	5	37.45	37.50	15	14,204	0.11%
2021/07/16	0	0.00	1	37.60	37.60	-1	14,660	-0.01%
2021/07/15	0	0.00	10	37.75	38.05	-10	15,033	-0.07%
2021/07/14	12	37.12	2	37.00	36.60	10	15,345	0.07%
2021/07/13	8	37.33	1	38.35	37.40	7	16,141	0.04%
2021/07/12	2	37.90	0	0.00	37.80	2	16,954	0.01%
2021/07/09	3.1	37.60	3	37.87	37.80	0.1	17,653	0.00%
2021/07/08	2	38.25	5	38.12	37.95	-3	17,835	-0.02%
2021/07/07	1	38.26	0	0.00	38.15	1	18,004	0.01%
2021/07/06	8	38.66	0	0.00	38.30	8	18,135	0.04%
2021/07/05	3	39.22	3	39.55	39.75	0	18,084	0.00%
2021/07/02	1	38.90	1	39.05	38.85	0	18,091	0.00%
2021/07/01	7	38.47	20	38.85	38.45	-13	18,302	-0.07%
2021/06/29	5	39.88	3	40.75	39.20	2	18,468	0.01%
2021/06/28	1	41.20	3	41.22	41.05	-2	18,540	-0.01%
2021/06/25	0	0.00	2	40.85	40.50	-2	18,401	-0.01%
2021/06/24	5	41.00	4	40.91	40.85	1	18,544	0.01%
2021/06/23	3	40.57	1	40.75	40.80	2	18,455	0.01%
2021/06/22	5	40.27	3	40.55	39.50	2	18,352	0.01%
2021/06/21	1	40.50	0	0.00	40.35	1	18,246	0.01%
2021/06/18	0	0.00	10	41.45	39.95	-10	18,080	-0.06%
2021/06/17	2	39.50	1	40.50	40.60	1	17,986	0.01%
2021/06/16	1	41.50	2	40.90	40.10	-1	17,926	-0.01%
2021/06/15	6	41.36	5	41.52	41.95	1	17,718	0.01%
2021/06/11	10	38.87	22	39.16	40.00	-12	17,336	-0.07%
2021/06/09	0	37.35	7	37.43	37.20	-7	16,904	-0.04%
2021/06/08	8	36.00	0	0.00	36.30	8	16,667	0.05%
2021/06/07	1	35.85	0	0.00	35.85	1	16,735	0.01%
2021/06/03	2	36.63	6	36.65	37.25	-4	16,671	-0.02%
2021/06/02	4	37.05	1	37.15	36.40	3	16,689	0.02%
2021/06/01	26	37.34	6	38.44	37.25	20	16,592	0.12%
2021/05/31	2.1	36.56	2	36.75	37.05	0.1	16,440	0.00%
2021/05/28	10	36.43	5	36.91	36.40	5	16,429	0.03%
2021/05/27	0	35.95	0	0.00	36.20	0	16,365	0.00%
2021/05/26	1	35.70	1	36.15	35.75	0	16,338	0.00%
2021/05/25	3	35.63	1	36.09	35.50	2	16,250	0.01%
2021/05/24	22	35.40	4	35.45	35.25	18	16,189	0.11%
2021/05/21	3	34.72	3	34.72	34.65	0	16,131	0.00%
2021/05/20	3.1	34.44	1	35.20	33.70	2.1	16,144	0.01%
2021/05/19	4	33.65	4	34.30	34.25	0	15,972	0.00%
2021/05/18	2	33.85	8	33.48	34.25	-6	15,837	-0.04%
2021/05/17	8	32.69	1	32.60	32.10	7	15,722	0.04%
2021/05/14	3.6	35.37	4	35.90	34.50	-0.4	15,490	0.00%
2021/05/13	1.2	36.23	1	36.90	35.05	0.2	15,242	0.00%
2021/05/12	56	36.24	45	36.39	36.25	11	14,940	0.07%
2021/05/11	6	38.29	11	37.78	38.00	-5	14,462	-0.03%
2021/05/10	14	40.81	1.2	41.25	40.55	12.9	14,152	0.09%
2021/05/07	3	40.83	17	40.58	40.50	-14	14,117	-0.10%
2021/05/06	5	39.52	4	40.18	39.65	1	13,953	0.01%
2021/05/05	7	39.84	0	0.00	39.45	7	13,762	0.05%
2021/05/04	15	41.24	19	41.79	40.60	-4	13,491	-0.03%
2021/05/03	15	42.65	6	42.76	42.15	9	12,947	0.07%
2021/04/29	15	41.88	1	41.95	41.60	14	12,558	0.11%
2021/04/28	12.1	43.79	12	43.76	43.10	0.1	12,112	0.00%
2021/04/27	6	43.06	7	43.14	43.15	-1	11,739	-0.01%
2021/04/26	26	44.56	42	44.86	44.70	-16	11,342	-0.14%
2021/04/23	1	40.70	12.1	40.85	41.80	-11.1	10,462	-0.11%
2021/04/22	4.2	39.65	18	38.58	38.00	-13.8	9,884	-0.14%
2021/04/21	144	41.01	9	41.14	40.60	135	9,433	1.43%	大買/鉅額交易
2021/04/20	6	39.13	89	39.30	39.95	-83	9,050	-0.92%
2021/04/19	48	40.86	47.1	40.17	40.10	0.9	8,710	0.01%
2021/04/16	102	38.64	26	38.84	39.45	76	7,903	0.96%	大買/
2021/04/15	3	34.68	14	35.34	35.90	-11	7,040	-0.16%
2021/04/14	16	32.88	11	33.60	32.65	5	6,352	0.08%
2021/04/13	18	33.42	9	33.47	33.10	9	6,203	0.15%
2021/04/12	2	32.95	13	32.47	32.80	-11	5,987	-0.18%
2021/04/09	2	31.45	4	31.56	31.50	-2	5,789	-0.03%
2021/04/08	5.1	31.54	0	0.00	31.45	5.1	5,763	0.09%
2021/04/07	4	31.63	10.2	31.90	31.45	-6.2	5,728	-0.11%
2021/04/06	3	31.13	1.3	30.96	30.95	1.7	5,545	0.03%
2021/04/01	7	31.10	5	31.20	31.20	2	5,507	0.04%
2021/03/31	2	30.15	18	30.55	30.85	-16	5,291	-0.30%
2021/03/30	9	29.60	0	0.00	29.70	9	5,047	0.18%
2021/03/29	5	29.93	155	29.17	29.70	-150	5,032	-2.98%	大賣/鉅額交易
2021/03/25	10	29.25	0	0.00	28.90	10	4,959	0.20%
2021/03/23	0	0.00	2	29.08	29.00	-2	5,115	-0.04%
2021/03/22	2	29.08	1	29.15	29.20	1	5,117	0.02%
2021/03/19	0	0.00	0	29.10	29.10	0	5,107	0.00%
2021/03/18	0	0.00	10	28.50	28.55	-10	5,078	-0.20%
2021/03/17	4	28.73	0	0.00	28.50	4	5,164	0.08%
2021/03/16	0	29.05	5	28.90	28.80	-5	5,284	-0.09%
2021/03/12	140.1	28.99	0	0.00	28.75	140.1	5,570	2.51%	大買/鉅額交易
2021/03/11	0	0.00	6	28.88	29.00	-6	5,683	-0.11%
2021/03/10	1	28.50	0	0.00	28.50	1	5,756	0.02%
2021/03/09	1.5	27.97	1	27.90	28.05	0.5	5,996	0.01%
2021/03/08	0	0.00	2	28.15	28.10	-2	6,033	-0.03%
2021/03/05	2	28.55	0	0.00	28.55	2	6,024	0.03%
2021/03/02	0	0.00	10	28.82	28.60	-10	6,130	-0.16%
2021/02/26	0	0.00	5	28.90	29.00	-5	6,252	-0.08%
2021/02/25	10	29.05	15	29.02	29.15	-5	6,251	-0.08%
2021/02/24	0.1	29.02	0	0.00	28.75	0.1	6,335	0.00%
2021/02/23	20.1	29.05	178	29.10	29.05	-157.9	6,537	-2.42%	大賣/鉅額交易
2021/02/22	4	29.24	0	0.00	29.35	4	6,546	0.06%
2021/02/19	0.1	28.45	0	0.00	28.30	0.1	6,546	0.00%
2021/02/17	8	28.38	0	0.00	28.55	8	6,536	0.12%
2021/02/04	0	28.35	0	0.00	28.15	0	6,480	0.00%
2021/02/03	20	28.40	10	28.35	28.35	10	6,522	0.15%
2021/02/02	10	28.15	6	28.20	28.30	4	6,595	0.06%
2021/01/29	15	28.05	0	0.00	28.45	15	6,598	0.23%
2021/01/27	0	0.00	1	28.20	28.20	-1	6,506	-0.02%
2021/01/25	20	27.98	10	27.80	28.25	10	6,474	0.15%
2021/01/22	0	0.00	2	27.93	27.85	-2	6,458	-0.03%
2021/01/21	1	28.30	0	0.00	28.00	1	6,408	0.02%
2021/01/20	2	28.48	0	0.00	28.30	2	6,375	0.03%
2021/01/14	1	29.90	1	30.05	30.10	0	6,205	0.00%
2021/01/12	3	29.90	0	0.00	29.40	3	6,141	0.05%
2021/01/11	0	29.98	1	30.20	30.10	-1	6,098	-0.02%
2021/01/08	0	0.00	15	29.57	29.55	-15	6,060	-0.25%
2021/01/07	0	30.35	0	0.00	29.95	0	5,996	0.00%
2021/01/06	2	30.15	1	31.00	30.00	1	5,955	0.02%
2020/12/31	0	31.40	0	0.00	30.75	0	5,767	0.00%
2020/12/30	7	31.20	0	0.00	31.25	7	5,816	0.12%
2020/12/29	0	0.00	5	31.45	31.30	-5	5,781	-0.09%
2020/12/28	5	30.90	0	0.00	31.20	5	5,705	0.09%
2020/12/25	0.1	30.78	0	0.00	30.55	0.1	5,630	0.00%
2020/12/24	0.1	30.66	0	0.00	30.30	0.1	5,600	0.00%
2020/12/22	10	30.63	0	0.00	30.05	10	5,630	0.18%
2020/12/21	0	31.35	0	0.00	30.70	0	5,620	0.00%
2020/12/18	1	32.20	0	0.00	31.35	1	5,590	0.02%
2020/12/17	0	0.00	1	31.35	31.20	-1	5,477	-0.02%
2020/12/16	0	0.00	4	31.15	31.25	-4	5,463	-0.07%
2020/12/15	3	30.55	0	0.00	30.55	3	5,455	0.05%
2020/12/14	0	31.30	0	0.00	31.45	0	5,418	0.00%
2020/12/11	2	30.93	0	0.00	30.90	2	5,397	0.04%
2020/12/10	26	32.05	1	32.65	31.60	25	5,361	0.47%
2020/12/09	3	32.45	28	32.04	32.45	-25	5,222	-0.48%
2020/12/08	1	32.06	5.4	32.26	31.80	-4.4	5,085	-0.09%
2020/12/07	2	31.40	2	31.58	31.70	0	5,005	0.00%
2020/12/04	129	31.44	1	31.20	31.30	128	4,944	2.59%	大買/鉅額交易
2020/12/03	2.4	32.52	127	32.26	32.05	-124.6	4,829	-2.58%	大賣/鉅額交易
2020/12/02	1	31.55	2	31.33	31.50	-1	4,736	-0.02%
2020/12/01	0	0.00	2.4	31.48	31.30	-2.4	4,723	-0.05%
2020/11/30	1.4	31.12	4	31.10	31.30	-2.6	4,715	-0.05%
2020/11/27	0	0.00	2.5	30.96	31.00	-2.5	4,718	-0.05%
2020/11/26	3	30.85	0	0.00	30.95	3	4,708	0.06%
2020/11/25	6	31.10	1	31.20	30.60	5	4,826	0.10%
2020/11/24	1	30.10	0	0.00	30.10	1	4,702	0.02%
2020/11/23	6	30.35	15	30.45	30.25	-9	4,833	-0.19%
2020/11/20	2	30.45	5	30.58	30.45	-3	4,811	-0.06%
2020/11/19	7	29.51	0	0.00	29.50	7	4,603	0.15%
2020/11/18	1	28.60	22	29.03	29.40	-21	4,566	-0.46%
2020/11/17	1	28.60	1	28.55	28.55	0	4,468	0.00%
2020/11/16	3	28.50	5	28.85	28.55	-2	4,604	-0.04%
2020/11/13	10	28.60	0	0.00	28.60	10	4,612	0.22%
2020/11/12	3	28.90	8	28.80	28.80	-5	4,618	-0.11%
2020/11/11	4	28.98	0	0.00	29.15	4	4,650	0.09%
2020/11/09	1.1	28.98	6	28.58	28.60	-4.9	4,601	-0.11%
2020/11/05	0	28.90	0	0.00	28.95	0	4,625	0.00%
2020/11/04	0	0.00	5	28.75	28.65	-5	4,656	-0.11%
2020/11/02	10	28.43	0	0.00	28.40	10	4,922	0.20%
2020/10/30	5	28.55	4	28.45	28.70	1	4,970	0.02%
2020/10/29	0	0.00	2	28.50	28.80	-2	5,076	-0.04%
2020/10/27	3	29.38	7	29.37	29.25	-4	5,119	-0.08%
2020/10/26	0	0.00	2	28.95	28.90	-2	5,106	-0.04%
2020/10/22	1	28.80	0	0.00	28.70	1	5,302	0.02%
2020/10/21	2	28.80	30	28.95	28.75	-28	5,398	-0.52%
2020/10/20	2	28.93	0	0.00	28.70	2	5,507	0.04%
2020/10/16	1	28.80	0	0.00	28.60	1	5,630	0.02%
2020/10/15	10	29.15	10	29.03	29.00	0	5,689	0.00%
2020/10/14	0	0.00	2	29.55	29.45	-2	5,784	-0.03%
2020/10/13	5	29.30	0	0.00	29.15	5	5,862	0.09%
2020/10/12	3	29.25	0	0.00	29.20	3	5,949	0.05%
2020/10/08	3	29.35	0	0.00	29.20	3	6,003	0.05%
2020/10/07	12	29.67	0	0.00	29.50	12	6,051	0.20%
2020/09/28	2	28.50	0	0.00	28.45	2	6,627	0.03%
2020/09/24	10	28.65	0	0.00	28.35	10	6,839	0.15%
2020/09/21	10	30.30	0	0.00	30.15	10	7,600	0.13%
2020/09/17	1	30.35	0	0.00	30.25	1	7,653	0.01%
2020/09/16	0	0.00	1	31.00	30.50	-1	7,675	-0.01%
2020/09/11	10	30.20	0	0.00	30.25	10	8,004	0.12%
2020/09/10	5	30.75	0	0.00	30.55	5	8,207	0.06%
2020/09/09	0	0.00	5	30.81	31.00	-5	8,241	-0.06%
2020/09/08	50	30.71	0	0.00	30.45	50	8,310	0.60%
2020/09/07	13	31.03	0	0.00	31.00	13	8,379	0.16%
2020/09/02	0	0.00	6	30.80	30.80	-6	8,260	-0.07%
2020/09/01	10	30.38	2	30.55	30.45	8	8,207	0.10%
2020/08/27	2	29.83	0	0.00	29.80	2	8,063	0.02%
2020/08/24	0	0.00	6	29.06	28.90	-6	7,983	-0.08%
2020/08/21	64	28.75	0	0.00	28.80	64	8,070	0.79%
2020/08/20	2	28.10	5	28.10	28.10	-3	8,171	-0.04%
2020/08/19	5	29.40	2	29.75	29.40	3	8,176	0.04%
2020/08/18	1	29.85	0	0.00	29.75	1	8,281	0.01%
2020/08/17	1	30.15	40	30.26	30.20	-39	8,289	-0.47%
2020/08/14	50	30.14	1	30.25	30.00	49	8,261	0.59%
2020/08/12	0	0.00	5	29.85	29.75	-5	8,262	-0.06%
2020/08/07	10	30.60	112	30.17	30.10	-102	8,296	-1.23%	大賣/鉅額交易
2020/08/06	3	31.27	3	31.33	31.05	0	8,239	0.00%
2020/08/05	0	0.00	10	30.28	30.25	-10	8,120	-0.12%
2020/08/04	2	30.68	1	30.35	30.35	1	8,116	0.01%
2020/07/30	0	0.00	5	29.95	29.90	-5	8,131	-0.06%
2020/07/29	0	0.00	1	29.35	29.50	-1	8,105	-0.01%
2020/07/28	1	30.15	2	29.55	28.95	-1	8,104	-0.01%
2020/07/27	1	30.80	2.1	30.54	30.05	-1.1	8,020	-0.01%
2020/07/24	2	31.50	1	31.55	30.75	1	7,968	0.01%
2020/07/23	1	31.25	0	0.00	30.90	1	7,898	0.01%
2020/07/22	1	31.50	6	31.42	31.25	-5	7,899	-0.06%
2020/07/21	5	31.32	0	0.00	31.20	5	7,864	0.06%
2020/07/20	1	31.40	1	31.70	31.50	0	7,808	0.00%
2020/07/17	37	30.93	2	30.53	31.00	35	7,761	0.45%
2020/07/16	1	31.15	0	0.00	31.15	1	7,761	0.01%
2020/07/15	20	31.05	8	31.10	30.70	12	7,708	0.16%
2020/07/14	2	31.33	0	0.00	31.00	2	7,806	0.03%
2020/07/10	0	0.00	5	31.75	31.30	-5	7,843	-0.06%
2020/07/09	8	33.20	21	32.91	32.90	-13	7,741	-0.17%
2020/07/08	1	33.65	12	33.44	33.45	-11	7,696	-0.14%
2020/07/07	1	32.90	3	33.23	32.95	-2	7,652	-0.03%
2020/07/06	25	33.60	1	33.40	33.10	24	7,565	0.32%
2020/07/03	8	32.79	6	32.48	32.40	2	7,551	0.03%
2020/07/02	7	32.79	6	32.40	32.50	1	7,536	0.01%
2020/07/01	19	33.20	13	33.28	32.35	6	7,466	0.08%
2020/06/30	5	30.51	2	30.93	33.15	3	7,086	0.04%
2020/06/24	17	30.65	7	30.55	30.50	10	6,829	0.15%
2020/06/23	19	30.81	5	30.72	30.60	14	6,858	0.20%
2020/06/19	0	0.00	6	31.03	30.30	-6	6,947	-0.09%
2020/06/18	0	0.00	15	30.83	30.80	-15	6,746	-0.22%
2020/06/17	10	30.85	3	30.98	30.75	7	6,739	0.10%
2020/06/16	2	30.05	1	30.05	30.00	1	6,809	0.01%
2020/06/15	2	29.70	0	0.00	29.70	2	7,172	0.03%
2020/06/12	1	28.65	1	29.05	29.15	0	7,177	0.00%
2020/06/11	0	0.00	4	30.41	29.85	-4	7,204	-0.06%
2020/06/10	1	30.05	3	30.03	30.05	-2	7,285	-0.03%
2020/06/09	1	30.20	0	0.00	30.15	1	7,462	0.01%
2020/06/05	5	30.20	5	30.15	30.15	0	7,587	0.00%
2020/06/04	7	30.29	7	30.20	30.20	0	7,633	0.00%
2020/06/03	2	30.18	3	30.20	30.15	-1	7,707	-0.01%
2020/06/01	3	30.33	0	0.00	30.55	3	7,836	0.04%
2020/05/29	3	30.00	1	29.95	30.50	2	7,867	0.03%
2020/05/28	11	30.15	10	30.90	29.60	1	8,077	0.01%
2020/05/27	1	30.70	11	30.79	30.70	-10	8,086	-0.12%
2020/05/26	2	30.00	0	0.00	30.00	2	8,123	0.02%
2020/05/25	4	29.40	0	0.00	29.50	4	8,136	0.05%
2020/05/22	0	0.00	2	28.20	28.10	-2	8,028	-0.02%
2020/05/21	1	28.85	7	28.75	28.80	-6	8,024	-0.07%
2020/05/20	65	29.15	0	0.00	28.70	65	8,128	0.80%
2020/05/19	0	0.00	2	28.65	28.65	-2	8,101	-0.02%
2020/05/18	2	27.95	2	28.00	27.95	0	8,078	0.00%
2020/05/15	2	28.50	0	0.00	28.30	2	8,076	0.02%
2020/05/14	1	28.60	0	0.00	28.20	1	8,040	0.01%
2020/05/13	2	29.20	0	0.00	29.15	2	7,992	0.03%
2020/05/12	15	29.15	2	28.95	29.10	13	7,979	0.16%
2020/05/11	0	0.00	33	29.00	28.90	-33	7,968	-0.41%
2020/05/08	2	28.95	1	28.95	28.90	1	7,937	0.01%
2020/05/07	16	28.93	15	28.93	29.10	1	7,925	0.01%
2020/05/06	1	29.80	0	0.00	29.70	1	7,842	0.01%
2020/05/05	0	0.00	2	29.65	29.40	-2	7,803	-0.03%
2020/05/04	3	29.42	1	29.25	29.25	2	7,814	0.03%
2020/04/30	5	30.00	0	0.00	30.00	5	7,805	0.06%
2020/04/29	1	30.00	0	0.00	29.85	1	7,858	0.01%
2020/04/27	0	0.00	2	29.30	30.00	-2	7,955	-0.03%
2020/04/23	2	28.90	4	28.70	28.80	-2	7,896	-0.03%
2020/04/22	4	29.00	0	0.00	28.60	4	7,870	0.05%
2020/04/21	3	29.70	3	30.03	28.80	0	7,852	0.00%
2020/04/20	3	29.73	3	30.00	30.05	0	7,769	0.00%
2020/04/17	1	30.05	0	0.00	30.05	1	7,769	0.01%
2020/04/15	0	0.00	13	31.82	31.20	-13	7,598	-0.17%
2020/04/13	1	30.90	1	30.60	30.60	0	7,578	0.00%
2020/04/10	0	0.00	4	30.10	30.40	-4	7,528	-0.05%
2020/04/09	9	30.08	2	29.95	29.70	7	7,544	0.09%
2020/04/07	3	29.17	0	0.00	29.25	3	7,348	0.04%
2020/04/06	4	28.98	2	29.30	29.35	2	7,284	0.03%
2020/03/30	5	28.30	0	0.00	28.30	5	7,425	0.07%
2020/03/27	2	29.45	2	29.00	27.95	0	7,509	0.00%
2020/03/26	15	28.76	13	28.78	28.85	2	7,909	0.03%
2020/03/25	2	29.05	2	29.40	28.90	0	8,151	0.00%
2020/03/24	11	28.40	1	28.70	28.40	10	8,194	0.12%
2020/03/23	5	27.63	8	27.63	27.70	-3	8,536	-0.04%
2020/03/20	15	30.35	23	30.02	29.45	-8	8,940	-0.09%
2020/03/19	3	27.70	2	26.90	28.40	1	9,253	0.01%
2020/03/18	1	28.55	3	28.70	26.95	-2	8,872	-0.02%
2020/03/17	2	26.45	4	26.70	26.95	-2	9,000	-0.02%
2020/03/16	5	28.38	4	29.08	27.00	1	8,874	0.01%
2020/03/13	12	29.16	3	29.15	29.75	9	8,709	0.10%
2020/03/12	10	32.75	7	32.39	32.10	3	8,506	0.04%
2020/03/11	2	35.20	1	35.30	34.85	1	8,348	0.01%
2020/03/10	7	35.44	4	35.54	35.80	3	8,328	0.04%
2020/03/09	5	36.40	8	36.62	35.60	-3	8,248	-0.04%
2020/03/06	15	37.35	5	37.55	37.55	10	8,123	0.12%
2020/03/05	2	38.00	3	37.57	36.90	-1	8,060	-0.01%
2020/03/04	12	36.95	5	37.47	37.65	7	7,951	0.09%
2020/03/03	4	37.24	18	37.85	37.45	-14	7,867	-0.18%
2020/03/02	13	35.87	3	35.98	36.40	10	7,673	0.13%
2020/02/27	3	36.00	2	35.68	35.00	1	7,547	0.01%
2020/02/26	1	36.40	2	35.95	36.50	-1	7,373	-0.01%
2020/02/21	3	35.80	4	36.06	35.45	-1	7,171	-0.01%
2020/02/20	1	34.80	1	35.10	35.30	0	7,060	0.00%
2020/02/19	1	34.60	1	34.75	34.70	0	7,049	0.00%
2020/02/18	2	34.85	2	35.05	34.75	0	7,057	0.00%
2020/02/17	1	34.50	6.1	34.65	34.60	-5.1	7,086	-0.07%
2020/02/14	1	34.35	1	34.55	34.40	0	7,082	0.00%
2020/02/13	2	34.43	0	0.00	34.15	2	7,087	0.03%
2020/02/11	1	33.85	1	33.85	34.00	0	7,123	0.00%
2020/02/07	1	33.55	1	33.45	33.35	0	7,243	0.00%
2020/02/05	1	33.65	2	33.88	33.60	-1	7,244	-0.01%
2020/02/04	4	33.39	0	0.00	33.50	4	7,220	0.06%
2020/02/03	1	31.45	2	32.35	33.00	-1	7,249	-0.01%
2020/01/31	0	0.00	2	34.80	34.25	-2	7,189	-0.03%
2020/01/17	15	38.06	29	37.95	37.80	-14	7,229	-0.19%
2020/01/16	1	37.45	1	37.50	37.70	0	7,309	0.00%
2020/01/15	4	37.83	12	37.65	37.35	-8	7,445	-0.11%
2020/01/14	1	37.30	1	37.40	37.80	0	7,433	0.00%
2020/01/13	2	37.13	8	37.18	37.50	-6	7,430	-0.08%
2020/01/09	0	0.00	1	36.70	36.95	-1	7,461	-0.01%
2020/01/08	3	36.63	1	36.30	36.15	2	7,466	0.03%
2020/01/07	11	37.12	0	0.00	37.00	11	7,476	0.15%
2020/01/06	0	0.00	4	38.20	38.20	-4	7,443	-0.05%
2020/01/03	2	38.38	2	38.40	38.15	0	7,509	0.00%
2020/01/02	0	0.00	12	38.53	38.35	-12	7,550	-0.16%
2019/12/31	1	38.45	1	38.75	38.45	0	7,597	0.00%
2019/12/27	2	38.88	3	38.82	38.50	-1	7,650	-0.01%
2019/12/26	5	38.62	4	39.03	38.40	1	7,510	0.01%
2019/12/25	2	39.05	2	39.50	38.90	0	7,446	0.00%
2019/12/24	1	39.10	3	39.12	38.75	-2	7,452	-0.03%
2019/12/23	6	39.71	5	40.16	39.20	1	7,343	0.01%
2019/12/20	3	39.13	1	39.20	39.00	2	6,899	0.03%
2019/12/19	0	0.00	10	38.35	38.50	-10	6,622	-0.15%
2019/12/18	13	38.79	16	38.59	38.10	-3	6,490	-0.05%
2019/12/17	5	38.43	21	38.55	38.00	-16	6,134	-0.26%
2019/12/16	2.1	38.00	4	38.01	39.10	-1.9	5,802	-0.03%
2019/12/12	9	36.72	8	36.63	36.40	1	5,540	0.02%
2019/12/11	2	35.75	3	35.65	35.70	-1	5,287	-0.02%
2019/12/10	0	0.00	2	35.70	35.45	-2	5,328	-0.04%
2019/12/06	2	35.55	2	35.80	35.50	0	5,434	0.00%
2019/11/29	0	0.00	0.1	35.60	35.05	-0.1	5,542	0.00%
2019/11/27	0.1	36.00	0	0.00	35.90	0.1	5,556	0.00%
2019/11/15	0	0.00	1	34.95	34.85	-1	5,509	-0.02%
2019/11/14	2	34.45	1	34.40	34.35	1	5,518	0.02%
2019/11/13	0	0.00	0.1	35.10	34.95	-0.1	5,520	0.00%
2019/11/12	1	35.00	5	35.00	35.05	-4	5,576	-0.07%
2019/11/11	3	34.95	0	0.00	34.65	3	5,626	0.05%
2019/11/08	11	35.78	6	35.77	35.75	5	5,640	0.09%
2019/11/07	3	35.70	6	36.04	36.10	-3	5,692	-0.05%
2019/11/05	5	37.55	1	37.55	37.50	4	5,984	0.07%
2019/11/04	8	37.40	4	37.31	37.30	4	6,019	0.07%
2019/11/01	5	37.23	1	37.00	37.30	4	6,039	0.07%
2019/10/31	12	37.39	0	0.00	36.80	12	6,132	0.20%
2019/10/29	0	37.55	0	0.00	37.50	0	6,135	0.00%
2019/10/28	25	38.56	0	0.00	37.90	25	6,209	0.40%
2019/10/25	0.1	38.75	0	0.00	38.75	0.1	6,201	0.00%
2019/10/23	5	38.40	6	38.78	38.50	-1	6,182	-0.02%
2019/10/21	3	38.05	0	0.00	38.10	3	6,093	0.05%
2019/10/17	0	0.00	6	38.05	38.10	-6	6,146	-0.10%
2019/10/16	0	0.00	3	37.50	37.50	-3	6,336	-0.05%
2019/10/15	5	38.45	8	38.03	37.95	-3	6,533	-0.05%
2019/10/14	9	38.28	10	38.34	38.25	-1	6,572	-0.02%
2019/10/09	2	37.93	1	37.95	37.70	1	6,532	0.02%
2019/10/08	0	0.00	15	38.22	38.25	-15	6,479	-0.23%
2019/10/07	6	38.13	2	37.58	37.50	4	6,469	0.06%
2019/10/04	20	36.83	21	36.80	36.85	-1	6,431	-0.02%
2019/10/03	6	36.30	3	36.30	36.45	3	6,430	0.05%
2019/10/02	5	36.15	0	0.00	36.05	5	6,775	0.07%
2019/10/01	6	36.03	3	36.15	36.15	3	6,792	0.04%
2019/09/27	2	36.10	2	36.40	35.50	0	6,765	0.00%
2019/09/23	3	37.90	9	38.17	37.65	-6	6,702	-0.09%
2019/09/20	10	37.53	3	37.98	37.70	7	6,702	0.10%
2019/09/19	28	38.03	3	37.95	37.50	25	6,640	0.38%
2019/09/18	6	38.78	5	39.00	38.55	1	6,601	0.02%
2019/09/17	2	36.80	0	0.00	36.65	2	6,243	0.03%
2019/09/16	1	36.75	0	0.00	37.10	1	6,305	0.02%
2019/09/12	0	0.00	1	37.15	37.05	-1	6,354	-0.02%
2019/09/11	22	37.24	18	37.15	37.25	4	6,393	0.06%
2019/09/09	0	0.00	7	36.74	36.75	-7	6,308	-0.11%
2019/09/06	20	36.05	11	36.30	36.20	9	6,293	0.14%
2019/09/05	3	35.50	4	35.50	35.50	-1	6,436	-0.02%
2019/09/03	0	0.00	1	35.10	34.75	-1	6,550	-0.02%
2019/08/28	0	0.00	4	34.70	34.75	-4	6,702	-0.06%
2019/08/27	0	0.00	2	34.65	34.40	-2	6,781	-0.03%
2019/08/26	0	0.00	2	33.45	33.85	-2	6,789	-0.03%
2019/08/23	0	0.00	9	34.15	34.10	-9	6,811	-0.13%
2019/08/22	10	34.40	13	34.07	34.05	-3	6,845	-0.04%
2019/08/15	0	0.00	5	33.05	33.70	-5	7,001	-0.07%
2019/08/14	1	33.50	2	33.15	33.25	-1	7,095	-0.01%
2019/08/13	2	32.50	0	0.00	32.65	2	7,071	0.03%
2019/08/12	8	32.84	0	0.00	33.25	8	7,124	0.11%
2019/08/08	9	32.82	3	32.77	32.85	6	7,143	0.08%
2019/08/07	37	33.14	43	33.14	33.00	-6	7,184	-0.08%
2019/08/06	13	35.39	12	35.64	35.85	1	7,017	0.01%
2019/08/05	10	36.75	10	36.50	36.40	0	7,074	0.00%
2019/08/02	3	36.72	10	36.80	36.80	-7	7,279	-0.10%
2019/08/01	4	38.04	1	38.05	37.95	3	7,349	0.04%
2019/07/31	10	38.90	10	39.00	38.85	0	7,567	0.00%
2019/07/30	24	39.38	20	39.53	38.75	4	7,993	0.05%
2019/07/29	4	40.30	0	0.00	40.10	4	7,996	0.05%
2019/07/26	0	0.00	1	40.10	40.25	-1	8,005	-0.01%
2019/07/25	0	0.00	2	39.95	40.25	-2	8,165	-0.02%
2019/07/24	0	0.00	1	39.60	39.35	-1	8,097	-0.01%
2019/07/22	0	0.00	10	39.25	39.25	-10	8,204	-0.12%
2019/07/17	0	0.00	0.2	40.50	40.55	-0.2	8,135	0.00%
2019/07/16	0	0.00	7	39.54	39.40	-7	8,035	-0.09%
2019/07/15	10	38.55	10	38.80	38.95	0	8,111	0.00%
2019/07/12	1	39.00	0	0.00	38.90	1	8,342	0.01%
2019/07/11	30	39.07	30	39.15	39.20	0	8,562	0.00%
2019/07/10	3.2	38.65	7	38.65	38.65	-3.9	8,614	-0.04%
2019/07/09	7	38.69	20	38.78	38.65	-13	8,828	-0.15%
2019/07/08	25	39.03	21	39.09	39.00	4	9,049	0.04%
2019/07/05	0	0.00	4	37.33	37.50	-4	9,086	-0.04%
2019/07/04	10	37.30	14	37.10	37.10	-4	10,207	-0.04%
2019/07/03	23	37.19	0	0.00	37.00	23	10,571	0.22%
2019/07/02	17	37.23	10	37.35	37.35	7	10,901	0.06%
2019/06/27	2	36.90	0	0.00	36.70	2	11,501	0.02%
2019/06/26	1	36.60	1	36.65	36.80	0	11,707	0.00%
2019/06/25	0	0.00	1	37.45	36.75	-1	11,834	-0.01%
2019/06/24	1	37.40	0	0.00	37.40	1	11,963	0.01%
2019/06/21	0	0.00	1	37.10	37.20	-1	12,065	-0.01%
2019/06/20	23	37.20	24	37.29	37.10	-1	12,189	-0.01%
2019/06/19	10	36.70	12	36.88	37.05	-2	12,635	-0.02%
2019/06/18	2	36.20	0	0.00	36.10	2	12,760	0.02%
2019/06/17	2	36.63	11	37.01	36.50	-9	13,098	-0.07%
2019/06/13	8	36.79	9	37.06	36.80	-1	14,624	-0.01%
2019/06/12	20	36.11	20	36.13	36.25	0	14,754	0.00%
2019/06/11	20	36.03	11	36.63	36.00	9	14,900	0.06%
2019/06/10	1	35.40	3	35.53	35.50	-2	14,813	-0.01%
2019/06/06	5	34.92	0	0.00	34.95	5	14,843	0.03%
2019/06/05	10	35.10	0	0.00	34.85	10	14,952	0.07%
2019/06/04	0	0.00	3	35.40	35.15	-3	14,982	-0.02%
2019/06/03	21.1	35.08	0	0.00	35.10	21.1	15,244	0.14%
2019/05/31	0	0.00	4	36.41	36.10	-4	15,195	-0.03%
2019/05/30	1	36.10	19	36.14	36.25	-18	15,280	-0.12%
2019/05/28	1	36.30	0	0.00	36.05	1	15,485	0.01%
2019/05/27	3	36.05	2	35.85	35.80	1	15,658	0.01%
2019/05/24	0	0.00	3	36.03	36.15	-3	16,081	-0.02%
2019/05/23	0	0.00	23	35.50	35.65	-23	16,183	-0.14%
2019/05/22	0	0.00	2	36.03	36.10	-2	16,253	-0.01%
2019/05/21	5	36.23	17	35.82	36.65	-12	16,356	-0.07%
2019/05/20	3	34.55	5	34.78	34.55	-2	16,304	-0.01%
2019/05/17	24	35.25	10	34.55	34.55	14	16,364	0.09%
2019/05/16	30	36.30	11	36.68	35.50	19	16,401	0.12%
2019/05/15	10	36.55	11	36.70	36.70	-1	16,463	-0.01%
2019/05/14	1	34.20	12	35.55	35.65	-11	16,506	-0.07%
2019/05/13	32	36.36	39	35.69	35.40	-7	16,473	-0.04%
2019/05/10	21	36.81	22	36.19	36.45	-1	16,462	-0.01%
2019/05/09	19	37.73	21	37.62	37.20	-2	16,372	-0.01%
2019/05/08	6	38.53	0	0.00	37.50	6	16,549	0.04%
2019/05/07	38	39.46	35	39.50	39.20	3	16,842	0.02%
2019/05/06	29	41.79	20	42.05	41.50	9	16,539	0.05%
2019/05/03	3	42.83	0	0.00	42.90	3	16,507	0.02%
2019/05/02	22	42.98	1	43.00	43.05	21	16,608	0.13%
2019/04/29	11	41.33	0	0.00	41.20	11	16,873	0.07%
2019/04/26	5	41.45	1	41.20	41.20	4	16,896	0.02%
2019/04/25	0	0.00	70	42.00	42.00	-70	17,209	-0.41%
2019/04/24	0	0.00	1	43.20	42.45	-1	17,234	-0.01%
2019/04/23	1	42.65	0	0.00	42.60	1	17,276	0.01%
2019/04/22	15	43.25	1	43.30	43.15	14	17,522	0.08%
2019/04/19	5	42.50	0	0.00	42.70	5	17,712	0.03%
2019/04/18	13	42.90	3	43.97	42.15	10	17,796	0.06%
2019/04/17	2	45.03	10	45.15	44.30	-8	17,877	-0.04%
2019/04/16	2	44.15	2	44.10	44.50	0	17,684	0.00%
2019/04/15	11	43.99	0	0.00	43.90	11	17,630	0.06%
2019/04/11	21	43.57	23	43.09	43.00	-2	17,228	-0.01%
2019/04/10	34	44.16	66	43.23	44.25	-32	16,912	-0.19%
2019/04/09	1	42.00	0	0.00	42.00	1	15,995	0.01%
2019/04/08	0	0.00	1	41.80	40.90	-1	15,740	-0.01%
2019/04/03	11	40.58	15	40.45	40.45	-4	15,536	-0.03%
2019/04/02	42	41.52	42	40.86	40.80	0	15,407	0.00%
2019/03/29	40	40.19	40	39.95	39.95	0	14,931	0.00%
2019/03/28	11	39.83	10	39.55	39.55	1	14,844	0.01%
2019/03/27	2	39.70	1	39.90	39.85	1	14,968	0.01%
2019/03/25	1	39.50	0	0.00	38.85	1	14,975	0.01%
2019/03/22	1	41.15	13	40.83	40.60	-12	14,881	-0.08%
2019/03/21	0	0.00	6	40.10	40.10	-6	14,527	-0.04%
2019/03/20	84	40.71	18	40.18	40.35	66	14,483	0.46%
2019/03/19	9	42.41	81	41.43	39.55	-72	14,288	-0.50%
2019/03/18	5	40.27	9	40.80	41.15	-4	13,620	-0.03%
2019/03/15	0	0.00	8	37.89	37.45	-8	13,140	-0.06%
2019/03/14	0	0.00	4	36.90	36.80	-4	12,936	-0.03%
2019/03/13	30	36.53	78	36.27	36.20	-48	13,061	-0.37%
2019/03/12	4	36.34	5	36.05	36.00	-1	13,193	-0.01%
2019/03/11	4	36.60	4	36.30	36.25	0	13,291	0.00%
2019/03/08	2	35.60	0	0.00	36.00	2	13,536	0.01%
2019/03/07	6	36.21	5	35.63	35.60	1	14,841	0.01%
2019/03/05	7	37.54	0	0.00	37.50	7	15,338	0.05%
2019/03/04	2	37.48	0	0.00	37.90	2	15,348	0.01%
2019/02/27	1	36.75	5	36.90	36.80	-4	15,395	-0.03%
2019/02/26	4	37.70	1	37.75	37.45	3	15,447	0.02%
2019/02/25	87	37.97	11	38.55	38.00	76	15,655	0.49%
2019/02/22	0	0.00	1	37.40	37.10	-1	15,441	-0.01%
2019/02/21	5	36.55	0	0.00	36.55	5	15,576	0.03%
2019/02/20	1	37.00	18	36.99	37.00	-17	15,698	-0.11%
2019/02/19	5	36.65	5	36.55	36.55	0	15,945	0.00%
2019/02/15	0	0.00	2	35.70	35.35	-2	16,495	-0.01%
2019/02/14	0	0.00	6	36.59	36.50	-6	17,457	-0.03%
2019/02/13	7	36.36	5	36.25	36.20	2	17,620	0.01%
2019/02/12	1	37.20	10	37.28	37.10	-9	17,598	-0.05%
2019/02/11	3	36.65	0	0.00	36.80	3	17,833	0.02%
2019/01/30	1	36.70	0	0.00	36.55	1	17,875	0.01%
2019/01/29	44	37.09	25	36.99	37.00	19	17,804	0.11%
2019/01/28	17	36.69	1	37.10	37.95	16	17,508	0.09%
2019/01/25	0	0.00	5	34.65	34.80	-5	17,053	-0.03%
2019/01/23	1	34.55	1	34.60	34.50	0	17,032	0.00%
2019/01/22	62	34.39	12	34.42	34.00	50	16,931	0.30%
2019/01/21	0	0.00	4	34.50	34.10	-4	16,789	-0.02%
2019/01/18	1	32.95	0	0.00	32.95	1	16,517	0.01%
2019/01/17	23	32.70	0	0.00	32.85	23	16,516	0.14%
2019/01/16	4	34.00	4	34.10	34.05	0	16,348	0.00%
2019/01/15	4	33.80	1	34.00	33.80	3	16,294	0.02%
2019/01/14	3	34.30	0	0.00	33.60	3	16,235	0.02%
2019/01/11	1	34.50	1	34.70	33.60	0	15,993	0.00%
2019/01/10	5	34.96	3	34.88	34.60	2	15,728	0.01%
2019/01/09	22	36.27	2	36.05	35.35	20	15,538	0.13%
2019/01/08	5	37.15	6	37.19	37.00	-1	15,237	-0.01%
2019/01/07	11	37.13	2	37.48	36.70	9	15,272	0.06%
2019/01/04	1	35.65	0	0.00	36.50	1	15,269	0.01%
2019/01/03	1	36.85	1	36.00	36.10	0	15,382	0.00%
2019/01/02	1	36.10	0	0.00	36.10	1	15,459	0.01%
2018/12/28	12	36.47	10	35.75	35.35	2	15,655	0.01%
2018/12/27	21	36.88	20	36.60	36.50	1	15,552	0.01%
2018/12/26	0	0.00	0.1	36.35	36.20	-0.1	15,523	0.00%
2018/12/25	3	36.25	0	0.00	36.05	3	15,419	0.02%
2018/12/21	1	36.20	1	36.75	36.30	0	15,495	0.00%
2018/12/20	2	36.80	13	36.22	35.90	-11	15,428	-0.07%
2018/12/19	11	38.90	1	38.65	38.15	10	15,382	0.07%
2018/12/18	4	38.84	3	38.72	38.80	1	15,267	0.01%
2018/12/17	4	38.28	0	0.00	37.75	4	15,081	0.03%
2018/12/14	5	38.86	0	0.00	38.65	5	14,964	0.03%
2018/12/13	1	38.60	0	0.00	38.90	1	14,878	0.01%
2018/12/12	3	39.65	0	0.00	39.45	3	14,731	0.02%
2018/12/11	44	40.09	41	39.51	39.15	3	14,594	0.02%
2018/12/10	3	40.98	3	41.20	39.50	0	14,454	0.00%
2018/12/07	1	43.40	0	0.00	42.80	1	14,188	0.01%
2018/12/06	8	42.92	2	43.18	42.55	6	14,100	0.04%
2018/12/05	7	46.19	0	0.00	46.45	7	13,891	0.05%
2018/12/04	2	47.10	1	46.40	46.35	1	13,879	0.01%
2018/12/03	6	46.25	9	46.60	47.25	-3	13,881	-0.02%
2018/11/30	1	49.20	3	46.80	45.55	-2	13,493	-0.01%
2018/11/29	12	46.81	4	49.05	47.00	8	12,082	0.07%
2018/11/28	0	0.00	1	44.00	45.30	-1	11,511	-0.01%
2018/11/27	30	41.85	30	42.37	43.15	0	11,258	0.00%
2018/11/26	4	41.84	3	42.10	41.40	1	11,163	0.01%
2018/11/23	31	42.62	30	41.90	41.90	1	10,973	0.01%
2018/11/22	3	43.35	3	44.93	42.60	0	10,822	0.00%
2018/11/20	1	42.15	1	42.15	42.80	0	10,156	0.00%
2018/11/19	2	42.63	0	0.00	41.85	2	9,861	0.02%
2018/11/16	1	44.90	0	0.00	43.00	1	9,654	0.01%
2018/11/15	20	43.40	20	42.90	42.90	0	9,436	0.00%
2018/11/14	36	43.93	35	44.36	43.00	1	9,140	0.01%
2018/11/13	57	43.68	80	45.43	44.55	-23	8,732	-0.26%
2018/11/12	0	0.00	2	41.68	42.35	-2	7,639	-0.03%
2018/11/09	0	0.00	1	39.25	38.50	-1	7,419	-0.01%
2018/11/08	0	0.00	2	38.40	39.10	-2	7,418	-0.03%
2018/11/07	0	0.00	2	36.68	37.15	-2	7,128	-0.03%
2018/11/06	0	0.00	1	35.45	33.80	-1	7,101	-0.01%
2018/11/02	2	35.50	1	35.35	35.70	1	7,240	0.01%
2018/11/01	5	34.86	8	34.77	34.90	-3	7,135	-0.04%
2018/10/31	0	0.00	1	33.65	33.60	-1	7,146	-0.01%
2018/10/30	0	0.00	4	32.05	32.70	-4	7,060	-0.06%
2018/10/29	4	31.71	11	31.84	31.70	-7	6,981	-0.10%
2018/10/26	1	31.45	11	31.57	31.15	-10	6,938	-0.14%
2018/10/25	14	31.86	2	32.40	31.70	12	6,878	0.17%
2018/10/24	0	0.00	10	34.45	33.40	-10	6,787	-0.15%
2018/10/22	4	32.56	8	32.85	33.80	-4	6,553	-0.06%
2018/10/19	0	0.00	5	31.26	32.20	-5	6,460	-0.08%
2018/10/17	8	32.03	7	32.39	31.10	1	6,306	0.02%
2018/10/16	4	31.75	4	32.00	31.85	0	6,232	0.00%
2018/10/15	0	0.00	1	32.20	32.10	-1	6,185	-0.02%
2018/10/12	3	30.78	0	0.00	31.10	3	6,113	0.05%
2018/10/11	12	30.79	0	0.00	30.40	12	6,168	0.19%
2018/10/09	11	34.13	0	0.00	33.75	11	5,982	0.18%
2018/10/08	5	36.06	1	37.20	35.50	4	5,802	0.07%
2018/10/05	2	38.08	1	38.25	38.40	1	5,547	0.02%
2018/10/03	2	38.90	0	0.00	38.90	2	5,353	0.04%
2018/10/02	10	39.55	0	0.00	39.50	10	5,297	0.19%
2018/10/01	0	0.00	2	40.30	39.90	-2	5,281	-0.04%
2018/09/27	1	42.30	0	0.00	42.20	1	5,235	0.02%
2018/09/26	2	42.75	1	42.60	43.05	1	5,288	0.02%
2018/09/25	0	0.00	2	40.45	40.35	-2	5,267	-0.04%
2018/09/21	0	0.00	4	40.45	39.90	-4	5,244	-0.08%
2018/09/19	0	0.00	2	39.95	40.05	-2	5,207	-0.04%
2018/09/13	4	39.20	0	0.00	39.30	4	5,096	0.08%
2018/09/11	1	38.90	2	38.25	38.80	-1	5,147	-0.02%
2018/09/10	6	38.84	2	37.88	37.20	4	5,086	0.08%
2018/09/07	1	41.05	0	0.00	39.90	1	5,012	0.02%
2018/09/05	4	43.60	0	0.00	43.45	4	4,887	0.08%
2018/09/03	4	43.80	10	44.45	43.45	-6	4,930	-0.12%
2018/08/29	2	44.85	4	44.45	44.65	-2	5,025	-0.04%
2018/08/28	1	44.30	0	0.00	44.40	1	5,106	0.02%
2018/08/27	0	0.00	4	44.30	44.10	-4	5,144	-0.08%
2018/08/24	4	43.50	0	0.00	43.55	4	5,162	0.08%
2018/08/22	0	0.00	8	44.26	44.35	-8	5,244	-0.15%
2018/08/21	4	42.20	0	0.00	42.05	4	5,029	0.08%
2018/08/17	0	0.00	2	43.75	43.20	-2	5,033	-0.04%
2018/08/16	2	41.50	0	0.00	43.55	2	5,097	0.04%
2018/08/15	1	43.50	0	0.00	42.85	1	5,021	0.02%
2018/08/14	3	46.02	1	46.55	46.15	2	4,878	0.04%
2018/08/13	1	46.50	0	0.00	47.05	1	4,842	0.02%
2018/08/10	10	49.44	0	0.00	47.05	10	4,764	0.21%
2018/08/09	0	0.00	2	52.00	51.60	-2	4,683	-0.04%
2018/08/07	1	51.70	0	0.00	52.40	1	4,823	0.02%
2018/08/02	0	0.00	1	54.80	54.00	-1	4,757	-0.02%
2018/07/25	0	0.00	1	53.60	53.40	-1	5,193	-0.02%
2018/07/18	0	0.00	10	54.30	55.00	-10	5,598	-0.18%
2018/07/16	0	0.00	35	52.87	52.80	-35	5,456	-0.64%
2018/07/13	0	0.00	3	52.30	52.80	-3	5,476	-0.05%
2018/07/11	3	51.03	2	51.50	51.10	1	5,609	0.02%
2018/07/10	0	0.00	2	51.90	51.20	-2	5,642	-0.04%
2018/07/09	2	50.70	3	52.03	51.90	-1	5,687	-0.02%
2018/07/06	12	51.38	12	51.90	51.70	0	5,681	0.00%
2018/07/05	30	51.30	30	52.03	51.30	0	5,724	0.00%
2018/07/04	17	51.28	2	50.50	50.60	15	5,784	0.26%
2018/07/03	23	53.35	0	0.00	52.80	23	5,779	0.40%
2018/06/29	0	0.00	10	56.90	56.90	-10	5,851	-0.17%
2018/06/28	10	56.30	0	0.00	55.80	10	6,004	0.17%
2018/06/27	0	0.00	31	57.55	56.90	-31	6,064	-0.51%
2018/06/22	10	56.20	0	0.00	56.70	10	6,855	0.15%
2018/06/21	2	57.40	0	0.00	56.50	2	6,885	0.03%
2018/06/20	12	57.32	0	0.00	56.90	12	6,973	0.17%
2018/06/19	0	0.00	1	60.20	59.00	-1	7,225	-0.01%
2018/06/14	1	59.70	4	60.60	59.50	-3	7,359	-0.04%
2018/06/12	1	59.30	0	0.00	59.20	1	7,402	0.01%
2018/06/11	3	59.80	0	0.00	59.60	3	7,387	0.04%
2018/06/08	0	0.00	3	60.60	60.20	-3	7,373	-0.04%
2018/06/07	2	59.90	2	60.45	59.70	0	7,417	0.00%
2018/06/06	1	60.60	0	0.00	60.60	1	7,372	0.01%
2018/06/05	1	59.50	21	59.91	59.90	-20	7,306	-0.27%
2018/06/04	0	0.00	1	59.30	59.20	-1	7,203	-0.01%
2018/05/31	12	58.53	0	0.00	58.60	12	7,188	0.17%
2018/05/30	0	0.00	2	58.80	58.50	-2	7,156	-0.03%
2018/05/29	2	58.60	2	58.10	58.30	0	7,114	0.00%
2018/05/23	0	0.00	5	57.50	57.20	-5	7,063	-0.07%
2018/05/22	1	58.20	0	0.00	58.10	1	7,053	0.01%
2018/05/21	1	58.80	0	0.00	58.70	1	7,088	0.01%
2018/05/18	10	58.90	1	58.80	58.30	9	7,084	0.13%
2018/05/17	12	60.36	3	59.73	59.50	9	7,133	0.13%
2018/05/15	1	57.80	1	58.40	57.80	0	7,014	0.00%
2018/05/14	0	0.00	1	56.50	56.80	-1	7,104	-0.01%
2018/05/10	1	56.90	0	0.00	56.50	1	7,105	0.01%
2018/05/09	1	56.60	0	0.00	56.40	1	7,127	0.01%
2018/05/08	5	58.96	2	58.25	57.50	3	7,379	0.04%
2018/05/02	1	58.50	0	0.00	58.40	1	7,308	0.01%
2018/04/30	1	60.00	0	0.00	60.50	1	7,271	0.01%
2018/04/27	1	56.00	2	57.20	55.00	-1	7,150	-0.01%
2018/04/26	6	59.57	4	59.68	57.40	2	7,033	0.03%
2018/04/24	0	0.00	3	60.00	60.00	-3	7,009	-0.04%
2018/04/23	2	61.30	15	61.81	61.20	-13	7,046	-0.18%
2018/04/19	11	61.50	1	61.50	61.50	10	7,065	0.14%
2018/04/17	0	63.00	0	0.00	61.80	0	7,018	0.00%
2018/04/16	0	0.00	2	62.50	62.10	-2	6,974	-0.03%
2018/04/13	0	64.10	0	0.00	63.00	0	6,967	0.00%
2018/04/12	1	63.80	12	64.00	63.60	-11	7,059	-0.16%
2018/04/11	2	64.60	0	0.00	63.70	2	7,116	0.03%
2018/04/09	2	68.50	10	68.40	66.50	-8	7,178	-0.11%
2018/04/03	0	0.00	1	67.50	67.60	-1	7,098	-0.01%
2018/04/02	3	69.17	3	68.07	67.30	0	7,089	0.00%
2018/03/31	3	68.33	4	68.33	68.10	-1	6,997	-0.01%
2018/03/29	0	0.00	3	66.60	66.30	-3	6,865	-0.04%
2018/03/28	15	67.38	4	66.50	66.20	11	6,917	0.16%
2018/03/27	4	66.55	6	66.65	67.00	-2	7,085	-0.03%
2018/03/26	2	63.30	5	63.66	63.00	-3	6,669	-0.04%
2018/03/23	3	63.97	3	64.60	63.90	0	6,718	0.00%
2018/03/22	10	67.18	4	67.20	66.00	6	6,790	0.09%
2018/03/21	0	0.00	6	64.03	67.60	-6	6,851	-0.09%
2018/03/16	0	0.00	1	62.30	62.30	-1	6,897	-0.01%
2018/03/14	5	62.28	3	62.20	62.30	2	6,820	0.03%
2018/03/12	1	61.50	0	0.00	62.00	1	6,802	0.01%
2018/03/06	2	60.70	0	0.00	60.50	2	6,860	0.03%
2018/03/05	3	61.17	3	61.17	60.50	0	6,887	0.00%
2018/03/01	10	61.50	0	0.00	61.40	10	6,871	0.15%
2018/02/27	3	62.07	0	0.00	61.00	3	6,895	0.04%
2018/02/23	5	63.06	9	62.82	62.50	-4	7,025	-0.06%
2018/02/22	2	62.00	5	62.24	62.00	-3	7,022	-0.04%
2018/02/21	10	62.31	9	62.09	63.00	1	7,023	0.01%
2018/02/12	1	59.90	0	0.00	59.90	1	6,981	0.01%
2018/02/09	7	58.49	8	58.91	60.00	-1	7,002	-0.01%
2018/02/08	6	62.48	5	62.56	62.10	1	6,923	0.01%
2018/02/06	11	64.28	3	65.87	62.30	8	6,922	0.12%
2018/02/05	5	68.72	2	68.30	68.60	3	6,841	0.04%
2018/02/02	6	70.58	12	70.57	70.60	-6	6,869	-0.09%
2018/01/31	6	73.88	4	72.45	71.00	2	6,891	0.03%
2018/01/30	0	0.00	10	71.32	71.40	-10	6,613	-0.15%
2018/01/29	11	70.50	3	70.83	70.20	8	6,547	0.12%
2018/01/26	5	69.30	6	68.88	69.30	-1	6,519	-0.02%
2018/01/25	4	68.90	3	70.03	68.60	1	6,529	0.02%
2018/01/24	3	69.20	0	0.00	69.20	3	6,512	0.05%
2018/01/22	2	70.75	2	71.25	71.20	0	6,471	0.00%
2018/01/19	9	71.24	3	71.70	71.10	6	6,489	0.09%
2018/01/18	2	72.00	2	73.35	72.00	0	6,477	0.00%
2018/01/16	10	73.00	12	72.65	72.60	-2	6,478	-0.03%
2018/01/15	2	72.30	1	72.10	71.80	1	6,461	0.02%
2018/01/12	0	0.00	1	71.00	71.30	-1	6,496	-0.02%
2018/01/11	5	70.24	3	70.70	70.20	2	6,582	0.03%
2018/01/10	2	71.80	2	71.10	70.80	0	6,671	0.00%
2018/01/05	7	76.26	5	75.20	75.20	2	6,877	0.03%
2018/01/04	4	75.70	7	74.64	75.60	-3	6,877	-0.04%
2018/01/03	6	74.20	3	74.30	74.20	3	6,916	0.04%
2018/01/02	5	73.88	5	73.92	73.90	0	6,985	0.00%