宏達電 (2498)-元大-淡水券商分點個股進出

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
42.45
漲跌
▲0.45
漲幅
+1.07%
成交量
3,275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

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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	0	0.00	5	42.00	42.45	-5	4,553	-0.11%
2024/05/07	8	41.77	4	42.00	42.00	4	4,588	0.09%
2024/05/06	1	43.05	0	0.00	42.80	1	4,583	0.02%
2024/05/03	0	0.00	0	43.15	42.85	0	4,605	0.00%
2024/05/02	0	0.00	1	42.60	42.65	-1	4,628	-0.02%
2024/04/29	0	0.00	6	43.14	43.40	-6	4,755	-0.13%
2024/04/26	0	0.00	1	42.40	42.05	-1	4,783	-0.02%
2024/04/25	6.1	41.72	0	42.05	41.70	6.1	4,837	0.13%
2024/04/24	0.2	42.65	0	0.00	42.40	0.2	4,880	0.00%
2024/04/23	0	0.00	6	42.12	42.15	-6	4,994	-0.12%
2024/04/22	5	41.96	0	0.00	41.45	5	5,075	0.10%
2024/04/19	12	41.60	3	41.47	41.45	9	5,086	0.18%
2024/04/18	3	42.33	6	43.05	43.25	-3	5,124	-0.06%
2024/04/17	1	43.05	1	43.30	42.80	0	5,293	0.00%
2024/04/16	2	43.85	0	0.00	42.90	2	5,669	0.04%
2024/04/15	2	45.40	0.2	46.00	45.15	1.8	6,724	0.03%
2024/04/12	2	46.60	2.1	46.26	46.05	-0.1	7,381	0.00%
2024/04/11	13	45.54	1	45.55	45.55	12	7,361	0.16%
2024/04/10	13	46.50	6.1	46.64	46.40	6.9	7,393	0.09%
2024/04/09	2.2	46.55	1	46.65	46.65	1.2	7,483	0.02%
2024/04/08	0	0.00	0	47.35	47.45	0	7,516	0.00%
2024/04/01	0	0.00	3	48.25	48.25	-3	7,772	-0.04%
2024/03/29	0	0.00	1	47.45	47.20	-1	7,874	-0.01%
2024/03/28	10	47.50	2	47.50	47.65	8	8,335	0.10%
2024/03/27	0.1	47.60	1	48.45	47.65	-0.9	8,601	-0.01%
2024/03/26	1	47.80	3	47.82	47.85	-2	8,590	-0.02%
2024/03/25	1	49.20	7	48.67	48.00	-6	8,579	-0.07%
2024/03/22	0	0.00	10	47.45	47.45	-10	8,472	-0.12%
2024/03/21	0	0.00	2	46.90	47.05	-2	8,556	-0.02%
2024/03/20	0	0.00	22	46.28	46.00	-22	8,743	-0.25%
2024/03/19	0	45.75	12	45.75	45.65	-12	9,139	-0.13%
2024/03/18	0.1	45.86	0.1	45.45	45.80	0	9,152	0.00%
2024/03/15	5	45.31	0	0.00	45.15	5	9,180	0.05%
2024/03/14	11	45.51	2	45.75	45.50	9	9,179	0.10%
2024/03/13	11	46.01	1	46.75	45.90	10	9,195	0.11%
2024/03/12	1	47.00	11.1	47.19	47.25	-10.1	9,209	-0.11%
2024/03/11	1	46.00	4	45.98	46.20	-3	9,198	-0.03%
2024/03/08	17	46.04	3	46.25	45.90	14	9,224	0.15%
2024/03/07	8	47.44	3	47.30	47.00	5	9,146	0.05%
2024/03/06	5	47.22	4.4	47.35	47.10	0.6	9,092	0.01%
2024/03/05	4	49.21	1	49.15	48.90	3	8,969	0.03%
2024/03/04	0	49.60	2	49.90	49.20	-2	8,958	-0.02%
2024/03/01	0	0.00	0.1	49.00	48.95	-0.1	8,982	0.00%
2024/02/29	1	48.80	0	0.00	48.75	1	8,985	0.01%
2024/02/27	9	49.25	6	50.30	48.60	3	9,009	0.03%
2024/02/26	7	48.56	7	48.76	49.00	0	8,870	0.00%
2024/02/23	9	49.03	1	48.60	48.50	8	8,971	0.09%
2024/02/22	0	0.00	1	49.20	49.00	-1	8,973	-0.01%
2024/02/21	6	49.55	12	49.63	49.55	-6	9,009	-0.07%
2024/02/20	10	49.51	1	50.00	49.20	9	9,182	0.10%
2024/02/19	1	50.10	7	50.41	50.00	-6	9,162	-0.07%
2024/02/16	9	49.83	1	50.00	50.00	8	9,254	0.09%
2024/02/15	2	48.85	3	49.04	49.35	-1	9,323	-0.01%
2024/02/05	3	49.23	2	49.05	49.05	1	9,356	0.01%
2024/02/02	1	50.70	20	50.80	50.00	-19	9,286	-0.20%
2024/02/01	20	50.49	8	50.41	50.70	12	9,271	0.13%
2024/01/31	5	49.60	0	0.00	49.10	5	9,321	0.05%
2024/01/29	0	50.50	1	50.40	50.50	-1	9,445	-0.01%
2024/01/25	1	51.10	1	50.50	50.50	0	9,699	0.00%
2024/01/24	0	0.00	4	52.10	51.40	-4	9,681	-0.04%
2024/01/22	2	51.50	2	51.65	51.50	0	9,589	0.00%
2024/01/19	2	50.15	0	0.00	50.30	2	9,606	0.02%
2024/01/17	2	49.65	2	49.33	49.15	0	9,534	0.00%
2024/01/16	1	50.30	4	50.50	50.30	-3	9,430	-0.03%
2024/01/12	13	51.87	27	51.60	51.60	-14	9,351	-0.15%
2024/01/11	8	52.58	2	52.65	52.10	6	9,297	0.06%
2024/01/10	17	53.13	1	52.20	52.20	16	9,242	0.17%
2024/01/09	40	54.25	16	54.53	54.70	24	8,994	0.27%
2024/01/08	4.4	53.13	19	53.56	52.90	-14.6	7,866	-0.19%
2024/01/05	1	49.00	3	48.85	48.90	-2	7,192	-0.03%
2024/01/04	6	48.73	6	48.82	48.65	0	7,219	0.00%
2024/01/03	2	49.80	1	49.50	49.40	1	7,236	0.01%
2024/01/02	1	50.90	1	50.80	50.70	0	7,178	0.00%
2023/12/29	0	0.00	2	52.10	51.30	-2	7,236	-0.03%
2023/12/28	0	52.27	0	51.90	51.60	0	7,246	0.00%
2023/12/27	3	51.94	2.5	52.87	52.10	0.5	7,194	0.01%
2023/12/26	0	51.90	4	51.95	51.50	-4	7,015	-0.06%
2023/12/25	8	53.74	7	52.93	52.00	1	6,901	0.01%
2023/12/22	8	50.92	21	50.92	51.20	-13	6,432	-0.20%
2023/12/21	0.3	49.10	0	0.00	49.15	0.3	6,176	0.00%
2023/12/20	5	49.41	4	49.15	49.55	1	6,172	0.02%
2023/12/19	4	48.63	11	48.58	48.65	-7	6,148	-0.11%
2023/12/18	27	49.84	3.1	49.30	49.25	23.9	6,148	0.39%
2023/12/15	11	50.71	14	50.55	50.80	-3	6,065	-0.05%
2023/12/14	21	52.12	44	50.95	52.00	-23	5,873	-0.39%
2023/12/13	0.2	48.35	0	0.00	48.30	0.2	5,425	0.00%
2023/12/12	0	0.00	9	49.03	48.30	-9	5,435	-0.17%
2023/12/11	0	0.00	4	49.25	48.70	-4	5,466	-0.07%
2023/12/08	0	0.00	1	49.45	48.85	-1	5,475	-0.02%
2023/12/07	3	48.78	3.1	48.91	48.40	-0.1	5,460	0.00%
2023/12/06	1	48.95	0	0.00	48.90	1	5,428	0.02%
2023/12/04	0	0.00	2	50.30	49.75	-2	5,473	-0.04%
2023/12/01	3	49.50	0	0.00	49.45	3	5,453	0.06%
2023/11/30	1	50.30	3	50.07	50.20	-2	5,414	-0.04%
2023/11/29	0	0.00	2	49.93	49.65	-2	5,370	-0.04%
2023/11/28	1	49.85	0	0.00	50.00	1	5,348	0.02%
2023/11/27	0	0.00	4	48.63	48.45	-4	5,299	-0.08%
2023/11/24	1	48.86	0	0.00	49.05	1	5,291	0.02%
2023/11/23	6	50.17	0	0.00	50.10	6	5,249	0.11%
2023/11/22	0	0.00	13	49.15	50.00	-13	5,226	-0.25%
2023/11/21	0	0.00	2	49.08	49.30	-2	5,125	-0.04%
2023/11/20	3	49.10	1	49.05	49.15	2	5,091	0.04%
2023/11/17	17.1	49.65	0	0.00	49.45	17.1	5,037	0.34%
2023/11/15	1	48.20	3	47.88	48.00	-2	4,817	-0.04%
2023/11/14	2	46.98	0	0.00	47.20	2	4,728	0.04%
2023/11/13	2	47.03	0	0.00	46.75	2	4,668	0.04%
2023/11/10	0	0.00	3	45.85	45.90	-3	4,645	-0.06%
2023/11/08	1	47.45	3	47.02	47.40	-2	4,731	-0.04%
2023/11/07	3	45.98	2	45.75	46.05	1	4,652	0.02%
2023/11/06	1	48.40	2	48.08	48.10	-1	4,602	-0.02%
2023/11/03	8	47.94	9	47.76	47.40	-1	4,549	-0.02%
2023/11/02	1	46.05	0	0.00	45.85	1	4,356	0.02%
2023/11/01	0	0.00	2	44.70	44.75	-2	4,470	-0.04%
2023/10/31	2	45.35	1	44.30	44.10	1	4,598	0.02%
2023/10/27	4	46.26	3	46.57	46.00	1	4,872	0.02%
2023/10/26	1	45.20	0	0.00	45.15	1	4,880	0.02%
2023/10/25	2	46.53	2	46.50	46.60	0	4,945	0.00%
2023/10/24	2	44.85	2	45.35	45.70	0	5,041	0.00%
2023/10/23	3	45.15	3	45.48	45.30	0	5,087	0.00%
2023/10/20	2	45.35	2	45.75	45.70	0	5,146	0.00%
2023/10/19	3	45.80	2	46.35	45.85	1	5,182	0.02%
2023/10/18	3	46.64	6	46.89	46.60	-3	5,274	-0.06%
2023/10/17	1	50.60	2	48.75	48.10	-1	5,172	-0.02%
2023/10/13	1	50.20	1	50.10	50.10	0	5,240	0.00%
2023/10/12	0.2	50.04	0	0.00	50.30	0.2	5,366	0.00%
2023/10/11	2	49.48	0	0.00	49.25	2	5,491	0.04%
2023/10/06	1	50.20	2	50.30	49.65	-1	5,673	-0.02%
2023/10/05	5	50.26	7.3	49.60	50.30	-2.3	6,014	-0.04%
2023/10/04	3	47.82	2	47.90	47.45	1	6,175	0.02%
2023/10/02	1	48.85	1	49.05	49.10	0	6,297	0.00%
2023/09/28	0	48.65	1	48.70	48.10	-1	6,410	-0.01%
2023/09/27	2	48.60	2	48.60	48.60	0	6,431	0.00%
2023/09/26	1	49.60	1	48.65	48.65	0	6,496	0.00%
2023/09/22	3	48.30	7	48.96	49.65	-4	6,536	-0.06%
2023/09/21	2	48.85	0	0.00	48.45	2	6,600	0.03%
2023/09/19	10	49.60	0	0.00	49.45	10	6,662	0.15%
2023/09/18	0	0.00	7	50.60	50.50	-7	6,695	-0.10%
2023/09/15	0	0.00	5	50.60	50.40	-5	6,888	-0.07%
2023/09/14	1	50.50	3	50.77	50.90	-2	6,926	-0.03%
2023/09/12	2	49.30	2	49.60	49.80	0	7,080	0.00%
2023/09/11	2	49.75	4	49.74	49.30	-2	7,089	-0.03%
2023/09/08	12	50.10	1	50.30	50.10	11	7,114	0.15%
2023/09/07	0	51.50	4	51.48	51.00	-4	7,133	-0.06%
2023/09/06	1	52.00	0	52.50	51.80	1	7,155	0.01%
2023/09/05	1	52.90	1	53.20	53.00	0	7,188	0.00%
2023/08/31	1	53.20	1	52.90	52.80	0	7,669	0.00%
2023/08/30	1	52.00	10	52.16	52.50	-9	8,030	-0.11%
2023/08/28	0	0.00	2	50.45	50.40	-2	8,214	-0.02%
2023/08/25	1	51.60	0	51.60	51.10	1	8,264	0.01%
2023/08/24	0	51.00	0	0.00	51.10	0	8,394	0.00%
2023/08/23	0	51.00	0	0.00	51.50	0	8,696	0.00%
2023/08/22	12	51.51	1	50.80	50.70	11	8,767	0.13%
2023/08/21	1	51.60	1	51.20	51.20	0	8,833	0.00%
2023/08/18	1	51.10	4	51.10	50.70	-3	8,856	-0.03%
2023/08/16	1	49.05	1	49.80	50.40	0	8,956	0.00%
2023/08/14	11	49.50	2	49.10	49.10	9	9,137	0.10%
2023/08/11	6	50.20	30	50.30	50.10	-24	9,121	-0.26%
2023/08/10	2	50.90	2	50.70	50.50	0	9,128	0.00%
2023/08/09	2	51.80	4	52.25	51.90	-2	9,074	-0.02%
2023/08/08	4	51.97	7	51.86	51.90	-3	9,086	-0.03%
2023/08/07	11	50.65	65	50.89	52.30	-54	9,133	-0.59%
2023/08/04	8.2	51.57	5	51.42	51.10	3.2	9,024	0.04%
2023/08/02	19	53.60	0	0.00	52.50	19	8,926	0.21%
2023/08/01	30	56.57	0	0.00	55.60	30	8,713	0.34%
2023/07/31	3	55.87	2	55.70	55.80	1	8,672	0.01%
2023/07/28	1	56.10	2	56.00	56.00	-1	8,619	-0.01%
2023/07/27	1	56.01	17	56.59	57.20	-16	8,602	-0.19%
2023/07/26	0	0.00	3	56.20	55.50	-3	8,529	-0.04%
2023/07/25	4	55.80	3	56.07	55.70	1	8,563	0.01%
2023/07/21	2	57.85	5	57.16	57.80	-3	8,621	-0.03%
2023/07/20	0	0.00	2	56.50	57.00	-2	8,657	-0.02%
2023/07/19	4	56.15	2	55.80	55.60	2	8,690	0.02%
2023/07/18	1	56.84	3	56.93	56.70	-2	8,788	-0.02%
2023/07/17	4	58.30	24.1	58.35	58.50	-20.1	8,914	-0.22%
2023/07/14	4	59.08	4.3	58.64	58.80	-0.3	8,991	0.00%
2023/07/13	8	58.50	10	59.04	58.40	-2	8,953	-0.02%
2023/07/12	8	58.81	4	58.65	57.70	4	8,770	0.05%
2023/07/11	15.3	57.72	4.5	57.91	58.00	10.8	8,506	0.13%
2023/07/10	10	55.87	278	56.00	55.30	-268	8,312	-3.22%	大賣/鉅額交易
2023/07/07	15.1	56.31	1	55.90	55.90	14.1	8,305	0.17%
2023/07/06	24	56.85	3	57.00	56.80	21	8,385	0.25%
2023/07/05	1.3	56.88	2	56.90	56.80	-0.8	8,668	-0.01%
2023/07/04	5	56.88	1.2	56.98	57.20	3.8	9,133	0.04%
2023/07/03	2	57.60	2	57.45	57.10	0	9,220	0.00%
2023/06/30	6.3	57.22	0	0.00	57.10	6.3	9,320	0.07%
2023/06/29	4	57.53	3	57.03	57.00	1	9,382	0.01%
2023/06/28	5	56.48	0	0.00	56.40	5	9,417	0.05%
2023/06/27	7	57.19	3	56.83	56.40	4	9,657	0.04%
2023/06/26	2	57.65	2	57.75	57.40	0	9,898	0.00%
2023/06/21	3.2	58.40	4	58.33	58.70	-0.8	10,018	-0.01%
2023/06/20	7	58.86	2	58.80	58.70	5	9,944	0.05%
2023/06/19	25	58.98	1	58.80	58.90	24	10,023	0.24%
2023/06/16	7	60.36	0	0.00	60.50	7	10,044	0.07%
2023/06/15	0	0.00	10	60.40	60.20	-10	10,095	-0.10%
2023/06/14	4.1	60.28	3	60.73	60.20	1.1	10,260	0.01%
2023/06/13	0	60.90	1	61.20	61.00	-1	10,510	-0.01%
2023/06/12	13	60.32	10	59.78	60.20	3	10,964	0.03%
2023/06/09	2	60.95	9	61.21	60.40	-7	11,189	-0.06%
2023/06/08	23.1	60.88	3	60.93	60.40	20.1	11,507	0.17%
2023/06/07	2.1	61.94	20	61.75	62.00	-17.9	11,855	-0.15%
2023/06/06	27.3	61.59	24	61.65	61.00	3.2	12,463	0.03%
2023/06/05	40.1	64.27	19	64.70	63.60	21.1	12,483	0.17%
2023/06/02	3	62.70	13.1	63.10	62.90	-10.1	12,292	-0.08%
2023/06/01	9	61.98	4	62.43	62.40	5	12,408	0.04%
2023/05/31	1	62.00	3	61.90	61.80	-2	12,681	-0.02%
2023/05/30	8	61.50	9	61.68	61.80	-1	13,018	-0.01%
2023/05/29	8	61.00	18.8	61.71	61.50	-10.7	13,433	-0.08%
2023/05/26	14.3	58.32	2	58.30	58.40	12.3	13,751	0.09%
2023/05/25	11	59.90	0	0.00	59.40	11	14,297	0.08%
2023/05/24	2	59.55	4	59.58	59.60	-2	14,541	-0.01%
2023/05/23	2	60.10	1	60.00	60.10	1	15,234	0.01%
2023/05/22	1	59.90	1	60.00	60.30	0	15,543	0.00%
2023/05/19	3	59.10	4	58.97	59.00	-1	15,668	-0.01%
2023/05/18	262	58.94	5	59.62	58.90	257	15,860	1.62%	大買/鉅額交易
2023/05/17	5.1	58.08	11	58.19	58.40	-5.9	16,248	-0.04%
2023/05/16	2	57.50	4	57.45	57.60	-2	16,400	-0.01%
2023/05/12	0	57.00	1	56.30	57.20	-1	17,142	-0.01%
2023/05/11	5	56.48	5	56.00	56.00	0	17,695	0.00%
2023/05/10	2	57.10	3	57.10	57.50	-1	18,116	-0.01%
2023/05/09	1.5	56.50	2	56.80	56.80	-0.5	18,824	0.00%
2023/05/08	1	57.80	1	57.50	57.40	0	19,949	0.00%
2023/05/05	0	55.70	0	0.00	57.30	0	21,816	0.00%
2023/05/04	0	56.90	0	0.00	56.80	0	22,378	0.00%
2023/05/03	3.1	56.63	1	56.70	56.50	2.1	22,607	0.01%
2023/05/02	61	57.30	60	57.50	57.50	1	22,964	0.00%
2023/04/28	1	57.20	1	56.60	56.70	0	23,193	0.00%
2023/04/27	14	55.83	2	56.50	56.20	12	23,205	0.05%
2023/04/26	2	55.80	13	55.98	56.50	-11	23,243	-0.05%
2023/04/25	37.1	56.49	5	55.94	55.90	32.1	23,544	0.14%
2023/04/24	2	58.30	1	58.00	58.00	1	23,797	0.00%
2023/04/21	7	58.83	3.1	58.51	58.10	3.9	23,910	0.02%
2023/04/20	36.9	60.19	0	0.00	59.60	36.9	23,913	0.15%
2023/04/19	15	62.35	9	62.30	61.70	6	23,949	0.03%
2023/04/18	0	0.00	2	63.55	63.30	-2	24,001	-0.01%
2023/04/17	1	65.00	1	64.60	64.60	0	24,530	0.00%
2023/04/14	1	64.40	1	64.00	64.30	0	24,969	0.00%
2023/04/13	9	64.32	11.4	63.91	63.70	-2.4	25,245	-0.01%
2023/04/12	2	64.70	1	64.70	64.70	1	25,380	0.00%
2023/04/11	7.4	65.18	15	65.05	64.30	-7.6	25,460	-0.03%
2023/04/10	6	64.67	5	64.76	65.20	1	25,447	0.00%
2023/04/07	12	64.73	15	64.52	64.10	-3	25,252	-0.01%
2023/04/06	1	62.40	3.2	63.33	63.60	-2.2	24,885	-0.01%
2023/03/31	6.5	62.14	4	62.65	62.60	2.5	24,950	0.01%
2023/03/30	5	61.90	9	62.14	62.00	-4	25,029	-0.02%
2023/03/29	2.1	61.89	1	61.60	61.60	1.1	25,176	0.00%
2023/03/28	15.1	62.10	4	61.95	61.70	11.1	25,355	0.04%
2023/03/27	5	63.98	2	64.25	63.60	3	25,215	0.01%
2023/03/24	9	63.23	5	63.32	63.00	4	25,157	0.02%
2023/03/23	1	63.30	6	63.18	63.10	-5	25,160	-0.02%
2023/03/22	9	63.48	5	63.46	63.30	4	25,290	0.02%
2023/03/21	9	63.34	4	63.15	62.70	5	25,422	0.02%
2023/03/20	2	62.80	18	63.01	63.20	-16	25,545	-0.06%
2023/03/17	4	61.88	3.2	62.05	62.20	0.8	25,901	0.00%
2023/03/16	14.1	61.63	5	61.40	61.10	9.1	26,237	0.03%
2023/03/15	1	63.70	17	63.34	63.00	-16	26,537	-0.06%
2023/03/14	12	62.08	17.1	63.27	62.50	-5.1	26,978	-0.02%
2023/03/13	16	61.69	18	61.73	62.60	-2	27,719	-0.01%
2023/03/10	34.1	62.70	4	61.95	62.60	30.1	28,235	0.11%
2023/03/09	26	65.80	18.4	65.85	64.40	7.6	29,472	0.03%
2023/03/08	10	63.77	23	63.60	63.40	-13	29,774	-0.04%
2023/03/07	14	65.29	6.3	65.40	64.90	7.7	29,637	0.03%
2023/03/06	5	64.66	228	64.51	64.80	-223	29,643	-0.75%	大賣/鉅額交易
2023/03/03	23.2	64.33	7	64.53	63.60	16.2	29,568	0.05%
2023/03/02	29.5	65.20	21.2	64.89	64.80	8.4	29,462	0.03%
2023/03/01	24.1	66.78	32	66.89	66.10	-8	29,189	-0.03%
2023/02/24	34	66.68	26	66.30	65.40	8	28,773	0.03%
2023/02/23	21	66.87	21	66.87	66.70	0	28,439	0.00%
2023/02/22	21	65.41	15	64.73	64.60	6	28,059	0.02%
2023/02/21	25.1	67.18	49	67.62	66.70	-23.9	27,948	-0.09%
2023/02/20	13	66.33	14	66.88	66.90	-1	27,536	0.00%
2023/02/17	12.5	65.34	42	65.69	65.80	-29.5	27,439	-0.11%
2023/02/16	27	65.53	33	65.55	65.60	-6	27,622	-0.02%
2023/02/15	36	64.06	26	64.04	64.50	10	27,729	0.04%
2023/02/14	26	65.73	5	65.84	65.50	21	27,359	0.08%
2023/02/13	18	65.81	8	65.35	65.20	10	27,496	0.04%
2023/02/10	58	66.52	48	65.87	65.50	10	27,637	0.04%
2023/02/09	21	67.15	36	67.26	67.70	-15	27,428	-0.05%
2023/02/08	19	66.41	31	66.62	66.30	-12	27,527	-0.04%
2023/02/07	56	66.50	22	66.43	66.10	34	27,519	0.12%
2023/02/06	23	66.91	25.5	67.13	68.70	-2.5	27,040	-0.01%
2023/02/03	105.4	67.79	115.5	67.26	65.10	-10.1	26,040	-0.04%	大買/大賣/
2023/02/02	1	66.20	38.8	66.73	66.90	-37.8	24,490	-0.15%
2023/02/01	15.3	61.09	44	61.04	60.90	-28.8	24,173	-0.12%
2023/01/31	12	60.33	27.1	60.32	60.80	-15.1	24,234	-0.06%
2023/01/30	6.8	58.74	2	58.90	59.50	4.8	24,065	0.02%
2023/01/17	5	57.26	4.3	57.24	57.20	0.8	24,033	0.00%
2023/01/16	3	57.30	3	57.23	57.20	0	24,166	0.00%
2023/01/13	13	58.83	1	58.10	57.30	12	24,282	0.05%
2023/01/12	12.1	60.02	28	59.69	59.50	-16	24,235	-0.07%
2023/01/11	24	59.13	30	59.34	59.00	-6	24,121	-0.02%
2023/01/10	15	58.88	16	59.09	58.80	-1	24,312	0.00%
2023/01/09	13	58.87	54	59.58	58.70	-41	24,559	-0.17%
2023/01/06	6	59.10	11	59.13	58.50	-5	24,854	-0.02%
2023/01/05	30	59.62	106	59.83	58.70	-76	25,296	-0.30%	大賣/
2023/01/04	8.5	59.03	31	59.06	58.80	-22.5	25,241	-0.09%
2023/01/03	7	57.24	25	57.49	58.10	-18	25,223	-0.07%
2022/12/30	18	56.30	3	56.27	55.70	15	25,198	0.06%
2022/12/29	15	55.23	0	55.70	55.70	15	25,355	0.06%
2022/12/28	36	56.26	12	56.22	55.70	24	25,989	0.09%
2022/12/27	4	56.63	11	56.87	57.10	-7	26,174	-0.03%
2022/12/26	3	55.77	6	55.87	55.70	-3	26,380	-0.01%
2022/12/23	10	55.10	6	55.07	55.00	4	26,855	0.01%
2022/12/22	5	56.20	2	56.15	55.40	3	27,133	0.01%
2022/12/21	2	54.90	3	54.70	55.80	-1	27,737	0.00%
2022/12/20	5	55.54	1	54.50	54.40	4	28,192	0.01%
2022/12/19	2	56.40	1	57.30	56.40	1	28,938	0.00%
2022/12/16	11	57.58	8	57.64	57.20	3	29,573	0.01%
2022/12/15	10	58.20	1	58.30	58.20	9	30,474	0.03%
2022/12/14	5	58.12	7	58.46	58.40	-2	31,185	-0.01%
2022/12/13	24	58.99	9	58.59	58.40	15	31,538	0.05%
2022/12/12	7	59.29	16	59.79	58.90	-9	31,888	-0.03%
2022/12/09	17	59.72	28	60.20	59.40	-11	31,984	-0.03%
2022/12/08	29	59.41	54	59.11	59.90	-25	31,994	-0.08%
2022/12/07	84	59.24	36	58.43	58.00	48	32,125	0.15%
2022/12/06	24	60.98	18	61.17	59.90	6	32,225	0.02%
2022/12/05	42	60.97	48	60.97	60.40	-6	32,529	-0.02%
2022/12/02	21.3	59.59	11	58.64	59.10	10.3	31,931	0.03%
2022/12/01	87.8	59.80	44	58.81	57.80	43.8	31,833	0.14%
2022/11/30	18	54.38	29	55.78	57.60	-11	31,310	-0.04%
2022/11/29	2	51.35	2	51.80	52.40	0	31,608	0.00%
2022/11/28	12	51.73	12	51.67	51.50	0	33,714	0.00%
2022/11/25	5	53.28	4	52.98	52.70	1	34,360	0.00%
2022/11/24	7	53.19	16	53.21	53.40	-9	35,383	-0.03%
2022/11/23	0	0.00	2	53.35	52.40	-2	35,608	-0.01%
2022/11/22	1	52.90	5	53.18	52.80	-4	35,980	-0.01%
2022/11/21	9	53.30	4	53.98	52.80	5	37,064	0.01%
2022/11/18	6.4	53.97	5	53.42	53.40	1.4	37,282	0.00%
2022/11/17	21	55.00	20	54.77	54.70	1	38,061	0.00%
2022/11/16	6	54.52	6	54.57	54.50	0	38,499	0.00%
2022/11/15	0.3	53.68	6	54.22	54.30	-5.7	38,967	-0.01%
2022/11/14	22	54.30	31	54.12	54.30	-9	39,829	-0.02%
2022/11/11	5.2	53.36	6	53.45	52.40	-0.8	40,889	0.00%
2022/11/10	10	53.42	4	52.95	52.70	6	41,712	0.01%
2022/11/09	4	52.80	11.1	53.20	53.40	-7.1	42,307	-0.02%
2022/11/08	20.3	53.39	18	52.30	51.80	2.3	43,100	0.01%
2022/11/07	18	53.33	17	52.88	52.50	1	43,801	0.00%
2022/11/04	9	53.19	15	53.17	53.50	-6	44,700	-0.01%
2022/11/03	17	52.14	28	52.18	52.70	-11	44,986	-0.02%
2022/11/02	8	50.80	8	50.79	50.50	0	45,218	0.00%
2022/11/01	4	50.40	4	50.45	50.90	0	46,009	0.00%
2022/10/31	8	50.47	10	50.36	50.50	-2	46,929	0.00%
2022/10/28	10	48.96	10	48.96	48.30	0	48,686	0.00%
2022/10/27	9	49.47	15	49.09	50.30	-6	49,722	-0.01%
2022/10/26	15	49.05	20	48.86	48.40	-5	50,392	-0.01%
2022/10/25	10	49.47	9	49.54	49.05	1	51,129	0.00%
2022/10/24	3	50.07	5	50.33	49.65	-2	52,478	0.00%
2022/10/21	10	50.09	1	50.60	49.25	9	54,504	0.02%
2022/10/20	6	50.75	4	51.03	51.00	2	55,537	0.00%
2022/10/19	5	52.20	7	52.23	51.70	-2	56,959	0.00%
2022/10/18	12	52.59	6	53.20	52.00	6	58,860	0.01%
2022/10/17	11	49.97	14	51.19	52.50	-3	62,994	0.00%
2022/10/14	12	51.74	13	51.96	51.70	-1	65,525	0.00%
2022/10/13	17	50.50	4.5	49.92	49.05	12.5	66,365	0.02%
2022/10/12	15	51.33	12	52.41	53.00	3	66,666	0.00%
2022/10/11	12	52.01	15	51.79	51.60	-3	67,341	0.00%
2022/10/07	7	56.27	4	56.40	55.90	3	67,859	0.00%
2022/10/06	5	55.90	14	55.87	56.50	-9	69,128	-0.01%
2022/10/05	13	56.00	7	56.80	55.00	6	70,843	0.01%
2022/10/04	11	56.01	6	56.05	55.90	5	71,871	0.01%
2022/10/03	4.1	54.22	3	53.50	54.30	1.1	72,857	0.00%
2022/09/30	3	52.17	28	51.65	54.80	-25	75,063	-0.03%
2022/09/29	9	53.40	11	53.30	53.30	-2	77,665	0.00%
2022/09/28	14	53.37	31	52.40	52.00	-17	81,115	-0.02%
2022/09/27	17	55.55	10	55.73	56.60	7	82,606	0.01%
2022/09/26	57	58.18	15	57.66	56.00	42	83,725	0.05%
2022/09/23	30	62.11	24	61.65	60.80	6	84,788	0.01%
2022/09/22	37.5	63.71	21	63.76	62.70	16.5	85,208	0.02%
2022/09/21	22	63.06	39	63.50	64.50	-17	85,680	-0.02%
2022/09/20	15	62.67	18.2	62.64	62.80	-3.2	87,623	0.00%
2022/09/19	10	61.90	10	61.99	61.30	0	87,693	0.00%
2022/09/16	9	61.76	13	61.54	61.20	-4	87,845	0.00%
2022/09/15	24	62.21	23	62.63	61.30	1	88,657	0.00%
2022/09/14	33	61.71	23	62.07	62.60	10	89,958	0.01%
2022/09/13	9	62.92	5	63.48	62.20	4	89,566	0.00%
2022/09/12	27	63.49	49	63.38	63.30	-22	89,038	-0.02%
2022/09/08	8	60.85	28	60.87	60.80	-20	88,042	-0.02%
2022/09/07	51	60.38	52.3	60.06	60.40	-1.3	87,776	0.00%
2022/09/06	103.5	62.00	59.9	62.32	60.10	43.6	87,085	0.05%	大買/
2022/09/05	52	63.99	62.6	64.05	63.40	-10.6	86,076	-0.01%
2022/09/02	97	63.94	152.3	64.84	63.90	-55.3	84,883	-0.07%	大賣/
2022/09/01	29	60.84	36	60.58	60.20	-7	82,647	-0.01%
2022/08/31	45.2	61.93	67	60.80	62.30	-21.8	81,807	-0.03%
2022/08/30	21	59.49	30	59.75	59.10	-9	80,656	-0.01%
2022/08/29	32	58.81	17	58.91	58.70	15	80,251	0.02%
2022/08/26	54.8	62.21	79.1	62.20	61.60	-24.3	79,833	-0.03%
2022/08/25	16.4	60.87	43	60.93	61.00	-26.6	78,831	-0.03%
2022/08/24	51.3	59.74	28	59.88	59.50	23.3	78,464	0.03%
2022/08/23	28	60.41	30	60.58	60.20	-2	77,650	0.00%
2022/08/22	39.2	61.93	36	62.11	61.00	3.2	77,073	0.00%
2022/08/19	51	64.62	37	64.56	63.90	14	76,527	0.02%
2022/08/18	59	64.92	61	65.53	64.20	-2	75,462	0.00%
2022/08/17	16	64.03	35	64.67	65.50	-19	74,055	-0.03%
2022/08/16	30	63.50	26	63.63	62.50	4	72,978	0.01%
2022/08/15	25	62.21	35.2	62.61	64.50	-10.2	72,200	-0.01%
2022/08/12	12	63.88	19	64.21	63.20	-7	71,105	-0.01%
2022/08/11	50	63.50	57	63.65	63.80	-7	70,103	-0.01%
2022/08/10	33	61.38	39	60.91	62.00	-6	69,002	-0.01%
2022/08/09	20	59.63	34	59.58	59.70	-14	68,156	-0.02%
2022/08/08	27	59.01	21.1	59.55	60.40	5.9	67,502	0.01%
2022/08/05	55.6	59.68	33	59.70	62.00	22.6	66,539	0.03%
2022/08/04	104.5	60.60	76	59.44	58.30	28.5	65,593	0.04%	大買/
2022/08/03	44	65.03	38	65.16	63.30	6	63,697	0.01%
2022/08/02	42	64.57	20	64.31	64.30	22	62,596	0.04%
2022/08/01	40	65.95	51	65.53	65.80	-11	61,911	-0.02%
2022/07/29	100	65.54	65	65.81	65.10	35	61,030	0.06%
2022/07/28	111	66.13	135	67.07	65.40	-24	59,645	-0.04%	大買/大賣/
2022/07/27	72	63.94	68	63.98	64.70	4	57,530	0.01%
2022/07/26	135	65.17	45	65.89	64.20	90	56,412	0.16%	大買/
2022/07/25	100	65.79	128	66.37	66.60	-28	55,233	-0.05%	大賣/
2022/07/22	184.1	67.32	198	68.77	64.70	-13.9	53,167	-0.03%	大買/大賣/
2022/07/21	88	63.64	155	63.84	65.60	-67	48,899	-0.14%	大賣/
2022/07/20	22	60.14	61	60.03	59.70	-39	46,099	-0.08%
2022/07/19	58	58.56	38	58.57	58.10	20	44,897	0.04%
2022/07/18	38.1	60.65	38	60.31	59.10	0.1	44,100	0.00%
2022/07/15	62	59.93	56	59.57	58.90	6	42,995	0.01%
2022/07/14	29.6	59.29	45	59.68	60.70	-15.4	42,083	-0.04%
2022/07/13	78	60.92	54.4	60.44	58.40	23.6	40,525	0.06%
2022/07/12	95	58.85	63	58.80	57.60	32	38,521	0.08%
2022/07/11	77	60.25	67	60.45	60.90	10	36,860	0.03%
2022/07/08	102.6	60.92	69.2	61.38	60.50	33.4	35,597	0.09%	大買/
2022/07/07	161.4	59.88	177	60.43	61.70	-15.6	33,181	-0.05%	大買/大賣/
2022/07/06	169.1	59.94	147.6	60.14	56.90	21.5	30,092	0.07%	大買/大賣/
2022/07/05	125	58.58	159.1	58.90	60.70	-34.1	26,355	-0.13%	大買/大賣/
2022/07/04	162	51.64	192.1	52.33	55.20	-30.1	24,146	-0.12%	大買/大賣/
2022/07/01	148	50.39	123	50.88	50.20	25	22,541	0.11%	大買/大賣/
2022/06/30	63	49.63	70	50.03	48.90	-7	20,532	-0.03%
2022/06/29	51.4	53.91	22.7	53.71	52.00	28.7	19,418	0.15%
2022/06/28	133.4	58.57	138	58.40	57.70	-4.6	17,930	-0.03%	大買/大賣/
2022/06/27	18	56.64	42.4	57.38	57.80	-24.4	15,291	-0.16%
2022/06/24	30	50.48	37	51.87	52.60	-7	14,754	-0.05%
2022/06/23	61	48.96	35	48.32	47.90	26	14,113	0.18%
2022/06/22	187	48.13	161.1	48.04	49.70	25.9	13,272	0.20%	大買/大賣/
2022/06/21	3	44.75	11	44.62	46.30	-8	11,791	-0.07%
2022/06/20	8	43.99	5	42.78	42.10	3	11,763	0.03%
2022/06/17	8	44.21	8	44.25	44.00	0	11,742	0.00%
2022/06/16	39	45.21	45	46.99	45.05	-6	11,870	-0.05%
2022/06/15	8	46.42	1	45.75	45.75	7	11,921	0.06%
2022/06/14	5	45.05	7	45.49	46.45	-2	12,146	-0.02%
2022/06/13	6	45.89	9.1	45.56	45.60	-3.1	12,401	-0.02%
2022/06/10	1	47.60	1	47.30	47.40	0	12,611	0.00%
2022/06/09	1	47.85	2	48.20	48.20	-1	12,786	-0.01%
2022/06/08	2	48.28	10	48.48	48.05	-8	13,083	-0.06%
2022/06/07	6	48.75	6.1	48.52	48.15	-0.1	13,501	0.00%
2022/06/06	7	49.45	6	49.35	49.00	1	13,971	0.01%
2022/06/02	30.1	49.86	26	50.37	49.25	4.1	14,489	0.03%
2022/06/01	6	49.78	8	49.91	49.55	-2	14,792	-0.01%
2022/05/31	2	49.49	10	49.48	50.00	-8	15,290	-0.05%
2022/05/30	1.5	48.02	5	48.10	48.15	-3.5	16,732	-0.02%
2022/05/27	49	47.42	44	47.58	47.05	5	17,646	0.03%
2022/05/25	1	45.90	0	0.00	46.00	1	18,054	0.01%
2022/05/24	25	46.79	3	46.33	45.95	22	18,678	0.12%
2022/05/23	3	47.40	0	0.00	47.30	3	18,733	0.02%
2022/05/20	5	46.65	4	47.13	47.00	1	19,058	0.01%
2022/05/19	37	45.85	13	46.41	46.70	24	19,154	0.13%
2022/05/18	11	46.64	40	46.79	47.20	-29	19,316	-0.15%
2022/05/17	5	46.99	2	47.23	47.20	3	19,454	0.02%
2022/05/16	2	46.00	7	45.63	45.70	-5	19,732	-0.03%
2022/05/13	0	0.00	2	46.03	45.90	-2	19,998	-0.01%
2022/05/12	26	45.87	1	45.75	44.95	25	20,310	0.12%
2022/05/11	8	45.64	12	45.13	46.15	-4	20,437	-0.02%
2022/05/10	2	44.73	8	45.91	46.45	-6	20,644	-0.03%
2022/05/09	43	47.44	33	46.29	45.65	10	21,260	0.05%
2022/05/06	7	49.31	4	49.46	49.95	3	21,534	0.01%
2022/05/05	5	50.92	20	50.68	51.00	-15	22,316	-0.07%
2022/05/04	15	49.14	40	49.13	49.30	-25	22,796	-0.11%
2022/05/03	40	47.70	41	48.40	48.45	-1	23,723	0.00%
2022/04/29	26	49.84	8	50.08	47.60	18	24,171	0.07%
2022/04/28	18	49.11	17	48.47	48.60	1	24,509	0.00%
2022/04/27	55.4	47.61	45	47.98	48.60	10.4	24,884	0.04%
2022/04/26	4	49.73	5	49.38	49.80	-1	25,059	0.00%
2022/04/25	14	48.83	6	49.17	48.75	8	25,311	0.03%
2022/04/22	19	51.21	5	51.02	51.10	14	25,912	0.05%
2022/04/21	28	52.35	12.1	52.59	53.00	16	26,781	0.06%
2022/04/20	8	53.54	4	53.50	53.10	4	27,371	0.01%
2022/04/19	9	53.49	5.1	54.25	53.20	4	28,103	0.01%
2022/04/18	3	53.37	6	53.42	53.20	-3	29,264	-0.01%
2022/04/15	4	54.75	2	54.80	54.20	2	29,725	0.01%
2022/04/14	2	56.45	2	56.15	56.10	0	30,518	0.00%
2022/04/13	0.1	55.53	4	56.75	56.60	-3.9	31,079	-0.01%
2022/04/12	10	54.75	9	54.64	54.00	1	31,573	0.00%
2022/04/11	2.1	55.30	1	54.20	54.00	1.1	32,647	0.00%
2022/04/08	4	56.53	0	0.00	56.70	4	33,380	0.01%
2022/04/07	9	56.93	15	57.68	55.70	-6	33,765	-0.02%
2022/04/06	2	58.85	3	59.00	58.80	-1	34,281	0.00%
2022/04/01	12	59.85	2	58.70	60.00	10	35,009	0.03%
2022/03/31	2	59.35	1	59.30	59.20	1	35,554	0.00%
2022/03/30	1	60.90	2	60.55	60.30	-1	37,297	0.00%
2022/03/29	0	0.00	2	59.75	59.80	-2	38,605	-0.01%
2022/03/28	4	58.93	11	58.60	59.70	-7	40,366	-0.02%
2022/03/25	16	60.76	4	59.95	59.30	12	41,209	0.03%
2022/03/24	3	61.17	4.2	61.49	61.80	-1.2	42,122	0.00%
2022/03/23	1.2	59.75	2	59.60	59.70	-0.8	42,768	0.00%
2022/03/22	1	58.90	1	58.50	59.30	0	43,683	0.00%
2022/03/21	10	61.12	10	59.09	58.50	0	44,434	0.00%
2022/03/18	9	58.98	13	58.44	58.50	-4	44,939	-0.01%
2022/03/17	8.5	58.59	4	58.20	58.60	4.5	45,225	0.01%
2022/03/16	2	56.40	6.1	55.78	56.20	-4.1	45,677	-0.01%
2022/03/15	26.3	56.43	26	55.76	55.60	0.3	46,642	0.00%
2022/03/14	52	57.87	50.2	57.69	57.70	1.8	47,603	0.00%
2022/03/11	52	57.23	51	57.65	57.80	1	49,421	0.00%
2022/03/10	61	57.79	66.1	58.40	58.10	-5	50,458	-0.01%
2022/03/09	65	57.54	46	56.23	56.10	19	52,280	0.04%
2022/03/08	59.1	59.36	64	57.83	56.80	-4.9	53,122	-0.01%
2022/03/07	72.2	61.18	56.1	60.57	60.10	16.1	53,870	0.03%
2022/03/04	71	65.14	91.1	64.79	64.30	-20	54,730	-0.04%
2022/03/03	188.4	68.18	101	68.26	65.40	87.4	55,378	0.16%	大買/大賣/
2022/03/02	41	63.05	52.5	64.23	66.90	-11.5	55,289	-0.02%
2022/03/01	6	59.43	11.1	59.82	60.90	-5.1	56,108	-0.01%
2022/02/25	74	59.53	46	58.39	57.90	28	56,859	0.05%
2022/02/24	35.5	59.48	34.2	58.57	57.70	1.4	58,297	0.00%
2022/02/23	13	62.15	5	62.20	62.10	8	58,653	0.01%
2022/02/22	40	63.61	32	61.70	61.50	8	61,135	0.01%
2022/02/21	18.1	64.68	5	64.40	64.40	13.1	62,116	0.02%
2022/02/18	6	64.47	18	64.88	65.80	-12	64,354	-0.02%
2022/02/17	2	64.75	13	65.11	65.20	-11	66,364	-0.02%
2022/02/16	10	64.94	11	64.97	64.40	-1	69,945	0.00%
2022/02/15	41	64.77	38	63.65	63.00	3	72,472	0.00%
2022/02/14	13.4	64.20	31	64.22	63.90	-17.6	72,684	-0.02%
2022/02/11	11	67.90	13	67.75	68.30	-2	72,541	0.00%
2022/02/10	45	68.48	59	67.98	67.70	-14	72,614	-0.02%
2022/02/09	73	68.56	61	68.21	67.90	12	72,466	0.02%
2022/02/08	48	66.27	45	66.07	66.90	3	71,804	0.00%
2022/02/07	54	61.59	72	64.74	67.00	-18	71,431	-0.03%
2022/01/26	89	63.61	91	63.79	63.80	-2	70,997	0.00%
2022/01/25	141	65.65	127	64.10	62.60	14	70,780	0.02%	大買/大賣/
2022/01/24	91	68.12	76	67.23	67.00	15	70,115	0.02%
2022/01/21	61.2	68.61	61.1	69.74	69.10	0.1	69,798	0.00%
2022/01/20	44	68.59	49	69.18	69.20	-5	69,315	-0.01%
2022/01/19	13	69.08	34	70.02	69.90	-21	69,702	-0.03%
2022/01/18	44	70.75	52	70.61	70.50	-8	70,003	-0.01%
2022/01/17	32	70.88	29.1	71.27	70.60	2.9	72,127	0.00%
2022/01/14	39.2	68.45	41.1	67.70	69.00	-1.9	75,490	0.00%
2022/01/13	18.7	71.30	28.3	71.58	71.00	-9.6	76,728	-0.01%
2022/01/12	74	72.92	81	72.37	72.00	-7	76,617	-0.01%
2022/01/11	99.4	75.28	84.1	74.52	72.30	15.3	76,497	0.02%
2022/01/10	54	78.29	50	78.92	79.60	4	75,611	0.01%
2022/01/07	48.5	79.37	39	78.41	78.00	9.5	75,101	0.01%
2022/01/06	45.2	81.19	81	81.41	82.00	-35.8	74,186	-0.05%
2022/01/05	39	83.98	35	82.56	81.60	4	73,565	0.01%
2022/01/04	70	86.66	61.1	85.80	84.60	8.9	72,904	0.01%
2022/01/03	58	85.84	61.2	86.47	86.00	-3.1	71,769	0.00%
2021/12/30	19	84.69	8.5	84.69	84.80	10.5	70,921	0.01%
2021/12/29	39.1	83.51	48	84.14	85.80	-8.9	70,467	-0.01%
2021/12/28	61.2	84.79	119.2	83.82	83.00	-58	69,792	-0.08%	大賣/
2021/12/27	38	86.69	33	86.23	85.60	5	69,030	0.01%
2021/12/24	94	87.85	105.1	87.86	86.40	-11.1	68,493	-0.02%	大賣/
2021/12/23	38.2	86.16	82.1	86.82	87.10	-43.9	66,633	-0.07%
2021/12/22	163	86.11	138.1	85.59	83.80	25	65,222	0.04%	大買/大賣/
2021/12/21	35.1	83.51	16.4	83.59	83.00	18.7	63,397	0.03%
2021/12/20	55.1	82.89	76	83.07	84.90	-20.9	62,609	-0.03%
2021/12/17	42.1	81.26	64	80.67	80.80	-21.9	61,374	-0.04%
2021/12/16	18	81.90	57.1	82.46	83.30	-39.1	60,439	-0.06%
2021/12/15	39.4	78.41	40.2	77.68	80.10	-0.8	59,346	0.00%
2021/12/14	43.3	76.91	36	76.73	75.70	7.3	58,582	0.01%
2021/12/13	16	80.92	25	81.44	80.10	-9	57,890	-0.02%
2021/12/10	33	81.13	8	81.73	80.70	25	57,413	0.04%
2021/12/09	67.3	82.15	582	82.07	81.30	-514.7	56,784	-0.91%	大賣/鉅額交易
2021/12/08	75.2	84.21	52.2	83.24	81.30	23	55,622	0.04%
2021/12/07	159.2	87.25	141.2	86.57	84.00	18	54,330	0.03%	大買/大賣/
2021/12/06	84.2	84.88	49.2	85.21	86.10	35	52,273	0.07%
2021/12/03	101	84.39	105.1	84.94	85.20	-4.1	50,932	-0.01%	大買/大賣/
2021/12/02	59	82.94	51.3	81.52	80.20	7.7	48,676	0.02%
2021/12/01	85.3	79.24	85.8	80.41	83.40	-0.4	47,284	0.00%
2021/11/30	146.4	80.42	98.3	80.54	77.50	48.1	45,911	0.10%	大買/
2021/11/29	82	74.33	60	74.61	78.00	22	44,541	0.05%
2021/11/26	130.5	78.43	136.1	77.87	77.80	-5.6	43,241	-0.01%	大買/大賣/
2021/11/25	630	81.31	133	82.78	81.00	497	41,666	1.19%	大買/大賣/鉅額交易
2021/11/24	44.2	79.60	40.1	79.62	79.40	4.1	39,840	0.01%
2021/11/23	89.3	80.55	79	79.56	78.40	10.3	38,800	0.03%
2021/11/22	56.6	87.26	65	87.55	86.70	-8.4	36,977	-0.02%
2021/11/19	178	88.31	189.1	89.11	87.60	-11.1	35,950	-0.03%	大買/大賣/
2021/11/18	118	86.40	147	86.62	86.10	-29	33,342	-0.09%	大買/大賣/
2021/11/17	107.1	85.25	119	84.89	87.50	-11.9	31,980	-0.04%	大買/大賣/
2021/11/16	150.6	87.29	95.3	86.81	82.10	55.4	29,613	0.19%	大買/
2021/11/15	295	92.82	215.1	91.28	90.90	79.9	27,416	0.29%	大買/大賣/
2021/11/12	149.2	87.28	190.3	88.73	90.90	-41.1	23,622	-0.17%	大買/大賣/
2021/11/11	223.1	89.69	25	85.95	82.70	198.1	20,738	0.96%	大買/鉅額交易
2021/11/10	0	0.00	10.9	88.54	89.60	-10.9	20,223	-0.05%
2021/11/09	11.1	79.34	1	83.70	81.50	10.1	19,998	0.05%
2021/11/08	3	72.03	13	76.69	77.00	-10	19,674	-0.05%
2021/11/05	1	65.30	12.1	67.52	70.00	-11.1	19,478	-0.06%
2021/11/04	15.1	69.64	49	73.54	67.00	-33.9	19,373	-0.18%
2021/11/03	1	63.90	72.4	66.65	71.20	-71.4	19,313	-0.37%
2021/11/02	19.4	67.56	54.2	71.42	68.20	-34.7	18,997	-0.18%
2021/11/01	1.1	71.32	24	71.78	72.10	-22.9	18,681	-0.12%
2021/10/29	1	65.60	49.9	63.34	65.60	-48.9	18,466	-0.26%
2021/10/28	13.7	59.81	18.7	59.69	59.70	-5	18,452	-0.03%
2021/10/27	55.7	60.24	36.5	60.16	60.00	19.2	18,184	0.11%
2021/10/26	28.8	55.42	55.2	56.38	58.30	-26.4	17,528	-0.15%
2021/10/25	193.4	52.70	159	52.88	53.00	34.4	16,933	0.20%	大買/大賣/
2021/10/22	235.2	51.97	197	52.27	52.50	38.2	14,480	0.26%	大買/大賣/
2021/10/21	97	47.24	76	47.60	48.25	21	10,349	0.20%
2021/10/20	8	42.28	28.3	42.53	43.90	-20.3	8,083	-0.25%
2021/10/19	29	39.28	36	39.78	39.95	-7	7,487	-0.09%
2021/10/18	3	36.70	29	36.98	38.40	-26	6,797	-0.38%
2021/10/15	0	0.00	3	35.03	34.95	-3	6,498	-0.05%
2021/10/14	3	34.20	0	0.00	34.05	3	6,485	0.05%
2021/10/13	5	33.96	4	33.98	33.95	1	6,504	0.02%
2021/10/12	4	34.31	4	34.15	34.35	0	6,507	0.00%
2021/10/08	4	35.08	14	35.34	34.85	-10	6,549	-0.15%
2021/10/07	4	35.79	3.1	35.57	35.95	0.9	6,559	0.01%
2021/10/06	2	34.75	1.1	34.63	34.95	0.9	6,606	0.01%
2021/10/05	5	34.53	1	34.70	35.00	4	6,642	0.06%
2021/10/04	16	34.04	1	33.95	33.95	15	6,662	0.23%
2021/10/01	4	35.01	0	0.00	34.90	4	6,716	0.06%
2021/09/30	1	36.90	0	0.00	36.80	1	6,735	0.01%
2021/09/29	4	37.19	0	0.00	36.65	4	6,833	0.06%
2021/09/28	12	37.69	4	38.16	38.35	8	6,804	0.12%
2021/09/27	3	38.52	21	38.09	37.85	-18	6,787	-0.27%
2021/09/24	2.4	37.38	0	0.00	37.10	2.4	6,714	0.04%
2021/09/22	2	36.53	5	36.40	36.15	-3	6,928	-0.04%
2021/09/17	4	37.73	3	37.95	37.40	1	7,059	0.01%
2021/09/16	3	37.98	10	37.50	38.40	-7	6,981	-0.10%
2021/09/15	2	36.60	2	36.15	36.15	0	6,894	0.00%
2021/09/14	3	37.55	0	0.00	36.90	3	6,957	0.04%
2021/09/13	1	37.00	7	36.69	37.85	-6	6,938	-0.09%
2021/09/08	1	34.45	0	0.00	34.40	1	7,245	0.01%
2021/09/07	7	34.77	0	0.00	34.70	7	7,448	0.09%
2021/09/03	0	0.00	3	36.00	36.00	-3	8,170	-0.04%
2021/09/01	2	35.85	1	35.90	36.05	1	8,516	0.01%
2021/08/27	3	35.05	2	35.15	35.15	1	8,678	0.01%
2021/08/26	8	35.43	0	0.00	35.15	8	8,741	0.09%
2021/08/25	1	35.65	0	0.00	35.75	1	8,821	0.01%
2021/08/24	2	35.30	0.1	35.60	35.25	1.9	9,016	0.02%
2021/08/20	1	34.70	1	34.60	34.65	0	9,169	0.00%
2021/08/19	3	35.18	0	0.00	34.65	3	9,207	0.03%
2021/08/18	0	0.00	4	35.85	36.10	-4	9,247	-0.04%
2021/08/17	13	35.68	0	0.00	35.35	13	9,273	0.14%
2021/08/16	19	36.71	1.1	36.71	36.40	17.9	9,332	0.19%
2021/08/13	1	37.05	0	0.00	37.00	1	9,400	0.01%
2021/08/12	3.4	37.69	0	0.00	37.70	3.4	9,542	0.04%
2021/08/11	8	38.36	0	0.00	37.80	8	9,679	0.08%
2021/08/09	9.5	38.86	3	39.20	38.60	6.5	9,968	0.07%
2021/08/06	11	41.42	5	40.60	40.35	6	10,073	0.06%
2021/08/05	0.5	41.50	4.6	41.83	41.90	-4.1	10,230	-0.04%
2021/08/04	11.5	41.23	3	41.53	41.55	8.5	10,568	0.08%
2021/08/03	1	41.00	10	40.76	41.45	-9	10,726	-0.08%
2021/08/02	1	39.95	5	39.67	39.95	-4	10,541	-0.04%
2021/07/30	0	0.00	7	39.09	39.25	-7	10,549	-0.07%
2021/07/29	4	38.04	9	37.52	37.90	-5	10,492	-0.05%
2021/07/28	1	35.25	0	0.00	35.35	1	10,650	0.01%
2021/07/27	0	0.00	1	37.30	36.75	-1	11,139	-0.01%
2021/07/26	1	37.80	1	37.85	38.00	0	11,536	0.00%
2021/07/23	21	37.29	0	0.00	37.20	21	11,968	0.18%
2021/07/21	10	36.77	5	36.95	36.45	5	12,772	0.04%
2021/07/20	0	0.00	3	37.20	36.85	-3	13,624	-0.02%
2021/07/19	5	37.25	5	37.70	37.50	0	14,204	0.00%
2021/07/16	3	37.50	3	38.20	37.60	0	14,660	0.00%
2021/07/15	1	37.70	35	37.43	38.05	-34	15,033	-0.23%
2021/07/14	36	36.94	32	37.80	36.60	4	15,345	0.03%
2021/07/13	36	36.93	2	38.53	37.40	34	16,141	0.21%
2021/07/12	3	37.98	0	38.00	37.80	3	16,954	0.02%
2021/07/09	12	37.55	42	38.10	37.80	-30	17,653	-0.17%
2021/07/08	37	37.96	34	38.75	37.95	3	17,835	0.02%
2021/07/07	47	38.24	32	39.00	38.15	15	18,004	0.08%
2021/07/06	40	38.50	1	38.50	38.30	39	18,135	0.22%
2021/07/05	3.1	39.73	5.1	39.70	39.75	-2	18,084	-0.01%
2021/07/02	1	38.65	54.1	38.67	38.85	-53.1	18,091	-0.29%
2021/07/01	13	38.73	12	38.90	38.45	1	18,302	0.01%
2021/06/30	4	39.43	1	39.40	39.30	3	18,294	0.02%
2021/06/29	23	39.64	25	39.65	39.20	-2	18,468	-0.01%
2021/06/28	14	41.70	0	0.00	41.05	14	18,540	0.08%
2021/06/25	3	41.20	7	40.71	40.50	-4	18,401	-0.02%
2021/06/24	3	41.20	2	41.15	40.85	1	18,544	0.01%
2021/06/23	5	40.26	5	40.70	40.80	0	18,455	0.00%
2021/06/22	17	40.28	3	39.85	39.50	14	18,352	0.08%
2021/06/21	19	39.67	14	39.71	40.35	5	18,246	0.03%
2021/06/18	2	40.30	14	40.73	39.95	-12	18,080	-0.07%
2021/06/17	18	40.06	46	40.48	40.60	-28	17,986	-0.16%
2021/06/16	47	40.68	16	41.03	40.10	31	17,926	0.17%
2021/06/15	85	41.29	89.1	42.13	41.95	-4.1	17,718	-0.02%
2021/06/11	15	39.52	13	39.29	40.00	2	17,336	0.01%
2021/06/10	3	37.10	1	38.15	38.15	2	17,007	0.01%
2021/06/09	6	37.63	16	37.69	37.20	-10	16,904	-0.06%
2021/06/07	10	35.76	3	35.60	35.85	7	16,735	0.04%
2021/06/03	3	36.45	10	37.08	37.25	-7	16,671	-0.04%
2021/06/02	0	0.00	6.1	36.82	36.40	-6.1	16,689	-0.04%
2021/06/01	16	37.70	2	37.95	37.25	14	16,592	0.08%
2021/05/31	8	36.70	0	0.00	37.05	8	16,440	0.05%
2021/05/28	2	36.98	0	0.00	36.40	2	16,429	0.01%
2021/05/27	0	0.00	3	35.95	36.20	-3	16,365	-0.02%
2021/05/26	0	0.00	1	35.95	35.75	-1	16,338	-0.01%
2021/05/25	0	0.00	2	35.63	35.50	-2	16,250	-0.01%
2021/05/24	1	35.45	4	35.21	35.25	-3	16,189	-0.02%
2021/05/21	0	0.00	19.1	34.73	34.65	-19.1	16,131	-0.12%
2021/05/20	3	33.93	42	34.93	33.70	-39	16,144	-0.24%
2021/05/19	21	33.63	2	33.90	34.25	19	15,972	0.12%
2021/05/18	55.1	33.80	3	34.37	34.25	52.1	15,837	0.33%
2021/05/17	3.2	32.92	7.2	32.39	32.10	-4.1	15,722	-0.03%
2021/05/14	7	35.09	0	0.00	34.50	7	15,490	0.05%
2021/05/13	5	35.70	7	35.30	35.05	-2	15,242	-0.01%
2021/05/12	9	38.01	2	36.15	36.25	7	14,940	0.05%
2021/05/11	21.5	38.78	15	38.62	38.00	6.5	14,462	0.04%
2021/05/10	17	40.79	18	40.64	40.55	-1	14,152	-0.01%
2021/05/07	36	41.03	24	40.81	40.50	12	14,117	0.09%
2021/05/06	7	39.33	1	40.80	39.65	6	13,953	0.04%
2021/05/05	14.2	40.07	10.2	39.81	39.45	4	13,762	0.03%
2021/05/04	43.1	42.00	49.2	40.23	40.60	-6.1	13,491	-0.05%
2021/05/03	16.4	43.18	14	43.11	42.15	2.4	12,947	0.02%
2021/04/29	23	42.26	20.9	42.32	41.60	2.1	12,558	0.02%
2021/04/28	70	43.58	53.6	43.70	43.10	16.5	12,112	0.14%
2021/04/27	31.1	42.95	17	42.89	43.15	14.1	11,739	0.12%
2021/04/26	18	44.45	28	44.21	44.70	-10	11,342	-0.09%
2021/04/23	46	40.32	68.5	40.57	41.80	-22.5	10,462	-0.22%
2021/04/22	96	39.35	57.1	39.12	38.00	38.9	9,884	0.39%
2021/04/21	18	40.97	29.2	41.14	40.60	-11.2	9,433	-0.12%
2021/04/20	30.2	38.79	24	39.02	39.95	6.2	9,050	0.07%
2021/04/19	29	40.49	22	40.24	40.10	7	8,710	0.08%
2021/04/16	78	38.46	81.5	38.47	39.45	-3.5	7,903	-0.04%
2021/04/15	51	34.13	75	34.86	35.90	-24	7,040	-0.34%
2021/04/14	7	33.39	24	33.08	32.65	-17	6,352	-0.27%
2021/04/13	8	33.45	45	33.34	33.10	-37	6,203	-0.60%
2021/04/12	2	31.70	9	32.93	32.80	-7	5,987	-0.12%
2021/04/09	11	31.30	13	31.42	31.50	-2	5,789	-0.03%
2021/04/08	10	31.53	1	31.55	31.45	9	5,763	0.16%
2021/04/07	7	31.90	40	31.94	31.45	-33	5,728	-0.58%
2021/04/06	2	31.10	0	0.00	30.95	2	5,545	0.04%
2021/04/01	2.1	31.15	14.1	31.30	31.20	-11.9	5,507	-0.22%
2021/03/31	13	30.58	43	30.83	30.85	-30	5,291	-0.57%
2021/03/30	14	29.60	16.1	29.54	29.70	-2.1	5,047	-0.04%
2021/03/29	85	29.95	11	29.69	29.70	74	5,032	1.47%
2021/03/26	3	28.82	3	28.95	28.85	0	4,899	0.00%
2021/03/24	0	0.00	1	29.20	29.05	-1	5,108	-0.02%
2021/03/23	3	29.30	71	28.90	29.00	-68	5,115	-1.33%
2021/03/22	0	0.00	1	29.15	29.20	-1	5,117	-0.02%
2021/03/19	2	28.65	4	28.80	29.10	-2	5,107	-0.04%
2021/03/18	6	28.66	12	28.67	28.55	-6	5,078	-0.12%
2021/03/17	5	28.47	2	28.60	28.50	3	5,164	0.06%
2021/03/16	1	29.10	16	28.90	28.80	-15	5,284	-0.28%
2021/03/12	10	29.10	0	0.00	28.75	10	5,570	0.18%
2021/03/11	5	29.05	0	0.00	29.00	5	5,683	0.09%
2021/03/10	0	0.00	26	28.45	28.50	-26	5,756	-0.45%
2021/03/09	6	27.82	25	27.91	28.05	-19	5,996	-0.32%
2021/03/08	6	28.17	0	0.00	28.10	6	6,033	0.10%
2021/03/05	4	28.50	4	28.58	28.55	0	6,024	0.00%
2021/03/03	0	0.00	5	28.90	29.30	-5	6,148	-0.08%
2021/03/02	10	28.76	4	28.73	28.60	6	6,130	0.10%
2021/02/26	2	28.93	4	28.89	29.00	-2	6,252	-0.03%
2021/02/25	0	0.00	1	28.95	29.15	-1	6,251	-0.02%
2021/02/24	7	28.86	8	28.87	28.75	-1	6,335	-0.02%
2021/02/23	23	29.05	0	0.00	29.05	23	6,537	0.35%
2021/02/22	7	29.30	25	29.26	29.35	-18	6,546	-0.27%
2021/02/19	12	28.35	10	28.38	28.30	2	6,546	0.03%
2021/02/18	39	28.52	1	28.45	28.60	38	6,541	0.58%
2021/02/17	8	28.43	4	28.55	28.55	4	6,536	0.06%
2021/02/05	1	28.15	0	0.00	28.00	1	6,498	0.02%
2021/02/04	3	28.33	1	28.50	28.15	2	6,480	0.03%
2021/02/03	1	28.30	1	28.45	28.35	0	6,522	0.00%
2021/02/02	0	0.00	1	28.20	28.30	-1	6,595	-0.02%
2021/02/01	1	28.00	1	28.00	28.00	0	6,638	0.00%
2021/01/29	4	28.14	3	28.40	28.45	1	6,598	0.02%
2021/01/28	10	27.80	0	0.00	28.00	10	6,538	0.15%
2021/01/26	0	0.00	3	28.12	28.00	-3	6,491	-0.05%
2021/01/25	0	0.00	5	28.20	28.25	-5	6,474	-0.08%
2021/01/22	29	28.18	7	27.87	27.85	22	6,458	0.34%
2021/01/21	10	28.35	12	28.05	28.00	-2	6,408	-0.03%
2021/01/20	28	28.79	0	0.00	28.30	28	6,375	0.44%
2021/01/18	20	29.26	9	29.45	29.40	11	6,285	0.17%
2021/01/15	6	29.70	25	29.45	29.80	-19	6,253	-0.30%
2021/01/14	2	30.28	4	30.31	30.10	-2	6,205	-0.03%
2021/01/13	1	29.50	15	29.54	29.75	-14	6,175	-0.23%
2021/01/12	5	29.70	0	0.00	29.40	5	6,141	0.08%
2021/01/11	2	29.70	1	30.25	30.10	1	6,098	0.02%
2021/01/08	3	29.70	0	0.00	29.55	3	6,060	0.05%
2021/01/07	2	30.03	0	0.00	29.95	2	5,996	0.03%
2021/01/06	7	30.51	0	0.00	30.00	7	5,955	0.12%
2021/01/05	9	30.89	0	0.00	30.85	9	5,853	0.15%
2021/01/04	30	31.20	25	31.15	31.40	5	5,805	0.09%
2020/12/31	14	30.85	1	30.95	30.75	13	5,767	0.23%
2020/12/30	5	31.15	0	0.00	31.25	5	5,816	0.09%
2020/12/29	0	0.00	1	31.35	31.30	-1	5,781	-0.02%
2020/12/28	25	30.91	6	31.15	31.20	19	5,705	0.33%
2020/12/25	0	0.00	8	30.81	30.55	-8	5,630	-0.14%
2020/12/24	8	30.49	1	30.70	30.30	7	5,600	0.12%
2020/12/23	2	30.13	2	29.90	30.30	0	5,603	0.00%
2020/12/22	3	30.57	0	0.00	30.05	3	5,630	0.05%
2020/12/21	4	30.74	0	0.00	30.70	4	5,620	0.07%
2020/12/18	3	31.82	2	31.95	31.35	1	5,590	0.02%
2020/12/17	2	31.15	2	31.13	31.20	0	5,477	0.00%
2020/12/16	2	30.95	0	0.00	31.25	2	5,463	0.04%
2020/12/15	9	30.98	5	31.08	30.55	4	5,455	0.07%
2020/12/14	13	31.45	14	31.42	31.45	-1	5,418	-0.02%
2020/12/11	3	31.30	1	31.10	30.90	2	5,397	0.04%
2020/12/10	13	32.13	4	32.30	31.60	9	5,361	0.17%
2020/12/09	24	32.44	12	32.17	32.45	12	5,222	0.23%
2020/12/08	5	31.91	10	32.30	31.80	-5	5,085	-0.10%
2020/12/07	6	31.65	3	31.50	31.70	3	5,005	0.06%
2020/12/04	2	31.45	48	31.26	31.30	-46	4,944	-0.93%
2020/12/03	56	32.20	22	31.84	32.05	34	4,829	0.70%
2020/12/02	15	31.40	7	31.37	31.50	8	4,736	0.17%
2020/12/01	10	31.45	20	31.43	31.30	-10	4,723	-0.21%
2020/11/30	0	0.00	15	31.29	31.30	-15	4,715	-0.32%
2020/11/27	10	31.00	3	31.25	31.00	7	4,718	0.15%
2020/11/26	10	30.70	12	30.93	30.95	-2	4,708	-0.04%
2020/11/25	7	31.15	72	30.77	30.60	-65	4,826	-1.35%
2020/11/24	12	30.15	21	30.25	30.10	-9	4,702	-0.19%
2020/11/23	54	30.42	3	30.40	30.25	51	4,833	1.06%
2020/11/20	15	30.37	11	30.44	30.45	4	4,811	0.08%
2020/11/19	4	29.50	0	0.00	29.50	4	4,603	0.09%
2020/11/18	2	29.43	37	29.18	29.40	-35	4,566	-0.77%
2020/11/17	22	28.48	0	0.00	28.55	22	4,468	0.49%
2020/11/16	4	28.64	2	28.90	28.55	2	4,604	0.04%
2020/11/13	6	28.63	0	0.00	28.60	6	4,612	0.13%
2020/11/11	10	29.05	0	0.00	29.15	10	4,650	0.22%
2020/11/10	0	0.00	21	29.00	29.30	-21	4,643	-0.45%
2020/11/09	20	28.58	0	0.00	28.60	20	4,601	0.43%
2020/11/05	0	0.00	10	29.10	28.95	-10	4,625	-0.22%
2020/11/04	20	28.58	0	0.00	28.65	20	4,656	0.43%
2020/10/30	10	28.50	0	0.00	28.70	10	4,970	0.20%
2020/10/29	1	28.55	2	28.75	28.80	-1	5,076	-0.02%
2020/10/28	15	29.00	16	29.00	29.00	-1	5,093	-0.02%
2020/10/27	21	29.20	23	29.27	29.25	-2	5,119	-0.04%
2020/10/26	0	0.00	2	28.93	28.90	-2	5,106	-0.04%
2020/10/23	3	28.67	5	28.79	28.75	-2	5,166	-0.04%
2020/10/22	14	28.73	17	28.79	28.70	-3	5,302	-0.06%
2020/10/21	0	0.00	4	28.85	28.75	-4	5,398	-0.07%
2020/10/19	2	28.98	4	29.01	28.80	-2	5,572	-0.04%
2020/10/16	0	0.00	6	28.98	28.60	-6	5,630	-0.11%
2020/10/15	15	29.15	8	29.20	29.00	7	5,689	0.12%
2020/10/14	1	29.50	21	29.46	29.45	-20	5,784	-0.35%
2020/10/12	2	29.35	16	29.38	29.20	-14	5,949	-0.24%
2020/10/08	11	29.35	23	29.62	29.20	-12	6,003	-0.20%
2020/10/07	13	29.57	4	29.55	29.50	9	6,051	0.15%
2020/10/06	25	29.18	5	29.25	29.00	20	6,028	0.33%
2020/10/05	5	28.70	2	28.78	28.90	3	6,176	0.05%
2020/09/30	2	28.55	1	28.65	28.60	1	6,314	0.02%
2020/09/29	1	28.55	2	28.70	28.60	-1	6,436	-0.02%
2020/09/28	1	28.35	1	28.50	28.45	0	6,627	0.00%
2020/09/25	3	28.20	23	28.26	28.35	-20	6,782	-0.29%
2020/09/24	11	28.55	0	0.00	28.35	11	6,839	0.16%
2020/09/23	1	29.35	5	29.55	29.30	-4	6,911	-0.06%
2020/09/22	0	0.00	12	29.73	29.60	-12	7,288	-0.16%
2020/09/21	3	30.42	17	30.35	30.15	-14	7,600	-0.18%
2020/09/18	2	30.13	5	30.20	30.10	-3	7,613	-0.04%
2020/09/17	3	30.37	6	30.31	30.25	-3	7,653	-0.04%
2020/09/16	8	30.67	3	30.60	30.50	5	7,675	0.07%
2020/09/15	0	0.00	8	30.93	30.70	-8	7,687	-0.10%
2020/09/14	2	30.30	5	30.45	30.45	-3	7,913	-0.04%
2020/09/11	3	30.50	0	0.00	30.25	3	8,004	0.04%
2020/09/10	30	30.73	6	30.65	30.55	24	8,207	0.29%
2020/09/09	6	31.07	11	30.74	31.00	-5	8,241	-0.06%
2020/09/08	3	30.65	7	30.50	30.45	-4	8,310	-0.05%
2020/09/07	10	31.40	9	31.42	31.00	1	8,379	0.01%
2020/09/04	1	30.10	9	30.47	30.60	-8	8,293	-0.10%
2020/09/03	42	30.64	19	30.68	30.55	23	8,287	0.28%
2020/09/02	17	31.01	6	30.95	30.80	11	8,260	0.13%
2020/09/01	6	30.45	12	30.47	30.45	-6	8,207	-0.07%
2020/08/31	3	30.47	8	30.70	30.10	-5	8,182	-0.06%
2020/08/28	5	29.70	0	0.00	30.00	5	8,058	0.06%
2020/08/27	6	30.17	4	30.01	29.80	2	8,063	0.02%
2020/08/26	4	28.95	0	0.00	30.05	4	7,941	0.05%
2020/08/25	1	29.15	3	29.17	28.95	-2	7,929	-0.03%
2020/08/24	3	29.05	0	0.00	28.90	3	7,983	0.04%
2020/08/21	0	0.00	11	28.77	28.80	-11	8,070	-0.14%
2020/08/20	22	28.38	1	28.05	28.10	21	8,171	0.26%
2020/08/19	5	29.43	0	0.00	29.40	5	8,176	0.06%
2020/08/18	9	29.86	1	30.10	29.75	8	8,281	0.10%
2020/08/17	0	0.00	1	30.00	30.20	-1	8,289	-0.01%
2020/08/14	0.5	30.15	31	29.80	30.00	-30.5	8,261	-0.37%
2020/08/13	21.2	29.57	12	29.72	29.45	9.2	8,271	0.11%
2020/08/12	26	29.85	31	29.85	29.75	-5	8,262	-0.06%
2020/08/11	4	30.39	0	0.00	30.15	4	8,251	0.05%
2020/08/10	0	0.00	2	30.45	30.45	-2	8,272	-0.02%
2020/08/07	9	30.11	6	30.16	30.10	3	8,296	0.04%
2020/08/06	31	31.15	42	31.08	31.05	-11	8,239	-0.13%
2020/08/05	0	0.00	11	30.36	30.25	-11	8,120	-0.14%
2020/08/04	2	30.60	14	30.19	30.35	-12	8,116	-0.15%
2020/08/03	3	30.05	0	0.00	29.85	3	8,021	0.04%
2020/07/30	1	29.85	3	30.17	29.90	-2	8,131	-0.02%
2020/07/29	1	29.55	10	29.45	29.50	-9	8,105	-0.11%
2020/07/28	27	29.71	12	29.94	28.95	15	8,104	0.19%
2020/07/27	15	30.27	0	0.00	30.05	15	8,020	0.19%
2020/07/24	3	30.98	23	31.48	30.75	-20	7,968	-0.25%
2020/07/23	17	31.04	1	31.25	30.90	16	7,898	0.20%
2020/07/22	15	31.39	0	0.00	31.25	15	7,899	0.19%
2020/07/21	30	31.30	21	31.50	31.20	9	7,864	0.11%
2020/07/20	10	31.09	46	31.66	31.50	-36	7,808	-0.46%
2020/07/17	10	30.95	0	0.00	31.00	10	7,761	0.13%
2020/07/16	43	31.21	27	31.57	31.15	16	7,761	0.21%
2020/07/15	33	31.02	5	31.15	30.70	28	7,708	0.36%
2020/07/14	13	31.44	3	30.90	31.00	10	7,806	0.13%
2020/07/13	27	31.58	31	31.87	31.80	-4	7,782	-0.05%
2020/07/10	29	32.10	9	32.01	31.30	20	7,843	0.25%
2020/07/09	35.1	33.04	41	32.95	32.90	-5.9	7,741	-0.08%
2020/07/08	22	33.43	2	33.25	33.45	20	7,696	0.26%
2020/07/07	14	33.53	11	33.14	32.95	3	7,652	0.04%
2020/07/06	9	33.37	26	33.04	33.10	-17	7,565	-0.22%
2020/07/03	27	32.51	37	32.99	32.40	-10	7,551	-0.13%
2020/07/02	20	32.52	15	32.83	32.50	5	7,536	0.07%
2020/07/01	64	32.76	61	33.36	32.35	3	7,466	0.04%
2020/06/30	34	31.51	29	31.72	33.15	5	7,086	0.07%
2020/06/29	14	30.19	4	30.24	30.15	10	6,816	0.15%
2020/06/24	10	30.66	4	30.68	30.50	6	6,829	0.09%
2020/06/23	15	30.75	5	30.64	30.60	10	6,858	0.15%
2020/06/22	4	30.64	1	30.55	30.50	3	6,869	0.04%
2020/06/19	5	31.10	4	30.88	30.30	1	6,947	0.01%
2020/06/18	1	30.85	7	30.71	30.80	-6	6,746	-0.09%
2020/06/17	3	30.87	8	30.86	30.75	-5	6,739	-0.07%
2020/06/16	20	30.13	2	30.23	30.00	18	6,809	0.26%
2020/06/15	3	29.53	26	30.03	29.70	-23	7,172	-0.32%
2020/06/12	9	28.66	1	28.85	29.15	8	7,177	0.11%
2020/06/11	10	29.91	8	30.44	29.85	2	7,204	0.03%
2020/06/10	6	30.03	0	0.00	30.05	6	7,285	0.08%
2020/06/08	5	30.52	20	30.52	30.45	-15	7,598	-0.20%
2020/06/05	2	30.15	2	30.20	30.15	0	7,587	0.00%
2020/06/04	2	30.40	2	30.15	30.20	0	7,633	0.00%
2020/06/03	6	30.22	5	30.14	30.15	1	7,707	0.01%
2020/06/02	3	30.22	10	29.96	30.00	-7	7,759	-0.09%
2020/05/29	3	29.85	1	30.00	30.50	2	7,867	0.03%
2020/05/28	4	29.80	1	29.70	29.60	3	8,077	0.04%
2020/05/27	4	30.64	3	30.77	30.70	1	8,086	0.01%
2020/05/26	8	30.13	94	30.20	30.00	-86	8,123	-1.06%
2020/05/25	2	28.75	20	29.03	29.50	-18	8,136	-0.22%
2020/05/22	9	28.25	2	28.65	28.10	7	8,028	0.09%
2020/05/21	5	28.82	2	28.85	28.80	3	8,024	0.04%
2020/05/20	3	28.73	0	0.00	28.70	3	8,128	0.04%
2020/05/19	5	28.40	4	28.41	28.65	1	8,101	0.01%
2020/05/18	3	28.08	2	28.00	27.95	1	8,078	0.01%
2020/05/15	1	28.75	1	28.50	28.30	0	8,076	0.00%
2020/05/14	4	28.73	15	28.60	28.20	-11	8,040	-0.14%
2020/05/13	9	29.15	11	29.25	29.15	-2	7,992	-0.03%
2020/05/12	73	29.12	5	29.00	29.10	68	7,979	0.85%
2020/05/11	3	28.78	8	28.99	28.90	-5	7,968	-0.06%
2020/05/08	2	29.23	6	28.93	28.90	-4	7,937	-0.05%
2020/05/07	36	28.99	9	29.09	29.10	27	7,925	0.34%
2020/05/06	0	0.00	4	29.95	29.70	-4	7,842	-0.05%
2020/05/05	1	29.75	0	0.00	29.40	1	7,803	0.01%
2020/05/04	16	29.34	30	29.31	29.25	-14	7,814	-0.18%
2020/04/30	10	30.05	0	0.00	30.00	10	7,805	0.13%
2020/04/28	1	30.00	0	0.00	29.95	1	7,869	0.01%
2020/04/27	0	0.00	1	30.05	30.00	-1	7,955	-0.01%
2020/04/24	0	0.00	13	28.82	29.15	-13	7,894	-0.16%
2020/04/23	19	29.00	2	28.85	28.80	17	7,896	0.22%
2020/04/22	2	28.65	14	28.95	28.60	-12	7,870	-0.15%
2020/04/21	3	29.05	32	29.28	28.80	-29	7,852	-0.37%
2020/04/20	8	29.92	6	29.96	30.05	2	7,769	0.03%
2020/04/17	17	30.58	5	31.45	30.05	12	7,769	0.15%
2020/04/16	1	31.25	21	31.03	31.20	-20	7,613	-0.26%
2020/04/15	1	31.90	4	31.76	31.20	-3	7,598	-0.04%
2020/04/14	2	30.60	7	30.64	30.60	-5	7,525	-0.07%
2020/04/13	2	30.40	4	30.56	30.60	-2	7,578	-0.03%
2020/04/10	28	30.15	6	29.83	30.40	22	7,528	0.29%
2020/04/09	26	30.45	7	29.93	29.70	19	7,544	0.25%
2020/04/08	38	30.37	49	29.73	30.35	-11	7,478	-0.15%
2020/04/07	6	29.25	4	29.08	29.25	2	7,348	0.03%
2020/04/06	2	29.20	1	29.25	29.35	1	7,284	0.01%
2020/04/01	0	0.00	8	28.77	28.90	-8	7,353	-0.11%
2020/03/31	1	28.40	11	29.22	28.40	-10	7,422	-0.13%
2020/03/30	20	28.18	5	27.94	28.30	15	7,425	0.20%
2020/03/27	23	28.72	5	29.25	27.95	18	7,509	0.24%
2020/03/26	4	28.81	2	28.58	28.85	2	7,909	0.03%
2020/03/25	17	29.04	21	28.75	28.90	-4	8,151	-0.05%
2020/03/24	2	28.43	4	28.55	28.40	-2	8,194	-0.02%
2020/03/23	15	27.63	8	27.84	27.70	7	8,536	0.08%
2020/03/20	59	29.85	47	29.86	29.45	12	8,940	0.13%
2020/03/19	36	27.32	43	27.32	28.40	-7	9,253	-0.08%
2020/03/18	7	27.97	120	27.30	26.95	-113	8,872	-1.27%	大賣/鉅額交易
2020/03/17	0	0.00	30	26.90	26.95	-30	9,000	-0.33%
2020/03/16	14	27.85	16	28.66	27.00	-2	8,874	-0.02%
2020/03/13	22	28.95	34	28.93	29.75	-12	8,709	-0.14%
2020/03/12	6	32.57	1	32.25	32.10	5	8,506	0.06%
2020/03/11	2	35.28	0	0.00	34.85	2	8,348	0.02%
2020/03/10	0	0.00	2	35.43	35.80	-2	8,328	-0.02%
2020/03/09	29	36.15	1	36.80	35.60	28	8,248	0.34%
2020/03/06	8	37.42	14	37.32	37.55	-6	8,123	-0.07%
2020/03/05	17	37.48	25	37.68	36.90	-8	8,060	-0.10%
2020/03/04	35	37.32	4	37.20	37.65	31	7,951	0.39%
2020/03/03	7	37.26	29	38.04	37.45	-22	7,867	-0.28%
2020/03/02	6	34.99	38	34.72	36.40	-32	7,673	-0.42%
2020/02/27	9	36.46	0	0.00	35.00	9	7,547	0.12%
2020/02/26	0	0.00	2	36.50	36.50	-2	7,373	-0.03%
2020/02/25	1	34.75	0	0.00	34.90	1	7,202	0.01%
2020/02/24	1	35.00	0	0.00	34.90	1	7,183	0.01%
2020/02/21	4	35.83	5	36.04	35.45	-1	7,171	-0.01%
2020/02/19	0	0.00	17	34.80	34.70	-17	7,049	-0.24%
2020/02/18	2	34.65	65	34.94	34.75	-63	7,057	-0.89%
2020/02/17	0	0.00	3	34.75	34.60	-3	7,086	-0.04%
2020/02/14	77	34.43	0	0.00	34.40	77	7,082	1.09%
2020/02/13	2	34.30	3	34.40	34.15	-1	7,087	-0.01%
2020/02/11	0	0.00	3	33.85	34.00	-3	7,123	-0.04%
2020/02/10	1	32.95	10	32.80	33.05	-9	7,237	-0.12%
2020/02/07	8	33.74	1	33.45	33.35	7	7,243	0.10%
2020/02/06	0	0.00	2	34.10	34.20	-2	7,237	-0.03%
2020/02/05	2	33.70	0	0.00	33.60	2	7,244	0.03%
2020/02/04	10	33.40	11	33.32	33.50	-1	7,220	-0.01%
2020/02/03	5	32.14	2	31.58	33.00	3	7,249	0.04%
2020/01/31	2	34.75	3	34.55	34.25	-1	7,189	-0.01%
2020/01/30	5	34.99	1	34.50	34.20	4	7,193	0.06%
2020/01/20	1	37.55	7	37.55	37.55	-6	7,143	-0.08%
2020/01/17	3	37.92	2	38.03	37.80	1	7,229	0.01%
2020/01/16	1	37.55	0	0.00	37.70	1	7,309	0.01%
2020/01/13	11	37.21	1	36.40	37.50	10	7,430	0.13%
2020/01/09	0	0.00	4	36.66	36.95	-4	7,461	-0.05%
2020/01/08	7	36.46	12	36.60	36.15	-5	7,466	-0.07%
2020/01/07	37	37.22	25	37.43	37.00	12	7,476	0.16%
2020/01/06	21	38.49	39	38.24	38.20	-18	7,443	-0.24%
2020/01/03	2	38.25	13	38.17	38.15	-11	7,509	-0.15%
2020/01/02	0	0.00	1	38.85	38.35	-1	7,550	-0.01%
2019/12/31	4	38.53	2	38.45	38.45	2	7,597	0.03%
2019/12/30	14	38.55	0	0.00	38.35	14	7,685	0.18%
2019/12/26	10	38.45	1	38.70	38.40	9	7,510	0.12%
2019/12/25	10	38.95	2	39.20	38.90	8	7,446	0.11%
2019/12/24	23	39.01	5	38.92	38.75	18	7,452	0.24%
2019/12/23	16	39.71	27	39.47	39.20	-11	7,343	-0.15%
2019/12/20	20	38.99	26	39.13	39.00	-6	6,899	-0.09%
2019/12/19	7	38.15	11	38.25	38.50	-4	6,622	-0.06%
2019/12/18	8	38.39	14	38.36	38.10	-6	6,490	-0.09%
2019/12/17	30	38.52	8	38.33	38.00	22	6,134	0.36%
2019/12/16	4	38.23	54	38.61	39.10	-50	5,802	-0.86%
2019/12/13	41	35.66	5	35.63	35.55	36	5,577	0.65%
2019/12/12	24	37.26	16	37.11	36.40	8	5,540	0.14%
2019/12/11	0	0.00	6	35.73	35.70	-6	5,287	-0.11%
2019/12/10	0	0.00	37	35.57	35.45	-37	5,328	-0.69%
2019/12/09	8	35.10	1	35.00	35.10	7	5,418	0.13%
2019/12/05	3	35.60	0	0.00	35.85	3	5,489	0.05%
2019/12/04	30	35.20	0	0.00	35.15	30	5,506	0.54%
2019/12/03	0	0.00	1	35.30	35.45	-1	5,542	-0.02%
2019/12/02	10	35.28	0	0.00	35.40	10	5,569	0.18%
2019/11/29	0	0.00	1	35.15	35.05	-1	5,542	-0.02%
2019/11/28	2	35.40	0	0.00	35.35	2	5,538	0.04%
2019/11/27	1	35.95	122	35.92	35.90	-121	5,556	-2.18%	大賣/鉅額交易
2019/11/26	0	0.00	31	35.20	35.20	-31	5,461	-0.57%
2019/11/25	1	35.10	0	0.00	35.00	1	5,473	0.02%
2019/11/22	0	0.00	1	35.00	34.85	-1	5,519	-0.02%
2019/11/21	2	34.45	0	0.00	34.75	2	5,528	0.04%
2019/11/20	3	34.75	0	0.00	34.75	3	5,526	0.05%
2019/11/19	1	35.00	0	0.00	35.10	1	5,512	0.02%
2019/11/18	2	35.25	4	35.40	35.50	-2	5,514	-0.04%
2019/11/14	125	34.40	5	34.53	34.35	120	5,518	2.17%	大買/鉅額交易
2019/11/13	1	35.10	0	0.00	34.95	1	5,520	0.02%
2019/11/11	1	34.80	0	0.00	34.65	1	5,626	0.02%
2019/11/08	4	35.79	1	35.75	35.75	3	5,640	0.05%
2019/11/07	3	35.77	2	35.75	36.10	1	5,692	0.02%
2019/11/06	5	37.36	8	37.36	36.90	-3	5,686	-0.05%
2019/11/05	2	37.65	15	37.59	37.50	-13	5,984	-0.22%
2019/11/04	0	0.00	2	37.55	37.30	-2	6,019	-0.03%
2019/11/01	0	0.00	5	37.25	37.30	-5	6,039	-0.08%
2019/10/31	7	37.34	4	37.05	36.80	3	6,132	0.05%
2019/10/30	0	0.00	0.1	37.70	37.50	-0.1	6,142	0.00%
2019/10/29	2	37.95	1	37.50	37.50	1	6,135	0.02%
2019/10/28	14	38.00	52	38.00	37.90	-38	6,209	-0.61%
2019/10/25	9	39.12	4	38.93	38.75	5	6,201	0.08%
2019/10/24	10	38.80	1	39.20	39.25	9	6,162	0.15%
2019/10/23	13	38.88	10	38.60	38.50	3	6,182	0.05%
2019/10/22	2	38.40	0	0.00	38.00	2	6,083	0.03%
2019/10/21	10	37.99	5	37.86	38.10	5	6,093	0.08%
2019/10/18	1	37.95	0	0.00	37.90	1	6,115	0.02%
2019/10/17	1	37.45	0	0.00	38.10	1	6,146	0.02%
2019/10/16	1	37.75	1	37.90	37.50	0	6,336	0.00%
2019/10/14	2	38.23	23	38.32	38.25	-21	6,572	-0.32%
2019/10/09	2	38.30	28	38.10	37.70	-26	6,532	-0.40%
2019/10/08	0	0.00	111	38.17	38.25	-111	6,479	-1.71%	大賣/鉅額交易
2019/10/07	1	37.40	14	37.57	37.50	-13	6,469	-0.20%
2019/10/04	5	36.86	10	37.31	36.85	-5	6,431	-0.08%
2019/10/03	30	36.32	7	35.78	36.45	23	6,430	0.36%
2019/10/02	2	35.90	0	0.00	36.05	2	6,775	0.03%
2019/10/01	15	36.05	14	36.13	36.15	1	6,792	0.01%
2019/09/27	17	36.29	11	35.83	35.50	6	6,765	0.09%
2019/09/26	2	36.98	6	36.70	36.70	-4	6,700	-0.06%
2019/09/25	5	37.05	30	37.05	36.65	-25	6,722	-0.37%
2019/09/24	12	37.73	0	0.00	37.60	12	6,712	0.18%
2019/09/23	3	37.83	9	37.88	37.65	-6	6,702	-0.09%
2019/09/20	1	37.70	1	37.80	37.70	0	6,702	0.00%
2019/09/19	6.2	37.86	4	37.91	37.50	2.2	6,640	0.03%
2019/09/18	15	38.90	34	38.67	38.55	-19	6,601	-0.29%
2019/09/17	14	36.90	2	36.93	36.65	12	6,243	0.19%
2019/09/16	0	0.00	1	36.80	37.10	-1	6,305	-0.02%
2019/09/12	47	37.33	0	0.00	37.05	47	6,354	0.74%
2019/09/11	0	0.00	6	36.91	37.25	-6	6,393	-0.09%
2019/09/10	2	36.05	22	36.43	35.85	-20	6,314	-0.32%
2019/09/09	10	36.75	0	0.00	36.75	10	6,308	0.16%
2019/09/06	0	0.00	4	36.15	36.20	-4	6,293	-0.06%
2019/09/05	22	35.60	1	35.65	35.50	21	6,436	0.33%
2019/09/02	1	34.80	0	0.00	34.90	1	6,591	0.02%
2019/08/30	1	34.80	4	34.84	34.75	-3	6,617	-0.05%
2019/08/29	2	34.65	2	34.90	34.60	0	6,662	0.00%
2019/08/28	0	0.00	1	34.80	34.75	-1	6,702	-0.01%
2019/08/27	17	34.85	0	0.00	34.40	17	6,781	0.25%
2019/08/23	0	0.00	13	34.35	34.10	-13	6,811	-0.19%
2019/08/20	7	33.79	1	33.95	33.75	6	6,914	0.09%
2019/08/19	7	33.93	0	0.00	33.95	7	6,963	0.10%
2019/08/16	0	0.00	1	34.20	34.20	-1	6,984	-0.01%
2019/08/15	1	33.70	1	32.80	33.70	0	7,001	0.00%
2019/08/14	0	0.00	13	33.39	33.25	-13	7,095	-0.18%
2019/08/13	6	32.83	5	32.71	32.65	1	7,071	0.01%
2019/08/12	25	33.06	22	32.68	33.25	3	7,124	0.04%
2019/08/08	32	32.82	30	32.76	32.85	2	7,143	0.03%
2019/08/07	32	32.99	19	33.00	33.00	13	7,184	0.18%
2019/08/06	27	35.89	0	0.00	35.85	27	7,017	0.38%
2019/08/05	60	36.70	0	0.00	36.40	60	7,074	0.85%
2019/08/02	14	37.11	0	0.00	36.80	14	7,279	0.19%
2019/08/01	6	37.98	25	37.95	37.95	-19	7,349	-0.26%
2019/07/31	27	39.10	20	38.85	38.85	7	7,567	0.09%
2019/07/30	17	39.14	30	39.05	38.75	-13	7,993	-0.16%
2019/07/29	0	0.00	10	40.70	40.10	-10	7,996	-0.13%
2019/07/26	8	40.25	15	40.10	40.25	-7	8,005	-0.09%
2019/07/25	0	0.00	4	39.90	40.25	-4	8,165	-0.05%
2019/07/24	3	39.57	6	39.60	39.35	-3	8,097	-0.04%
2019/07/23	1	39.35	0	0.00	39.50	1	8,160	0.01%
2019/07/19	0	0.00	13	39.46	39.15	-13	8,258	-0.16%
2019/07/18	15	39.77	2	39.73	39.55	13	8,268	0.16%
2019/07/17	0	0.00	12	40.20	40.55	-12	8,135	-0.15%
2019/07/16	10	39.30	0	0.00	39.40	10	8,035	0.12%
2019/07/15	0	0.00	3	38.67	38.95	-3	8,111	-0.04%
2019/07/12	0	0.00	1	38.95	38.90	-1	8,342	-0.01%
2019/07/11	15	39.18	13	39.23	39.20	2	8,562	0.02%
2019/07/10	16	38.79	8	38.74	38.65	8	8,614	0.09%
2019/07/09	9	38.84	3	38.65	38.65	6	8,828	0.07%
2019/07/08	32	39.55	14	39.71	39.00	18	9,049	0.20%
2019/07/05	0	0.00	4	37.18	37.50	-4	9,086	-0.04%
2019/07/04	5	37.05	0	0.00	37.10	5	10,207	0.05%
2019/07/03	2	36.95	0	0.00	37.00	2	10,571	0.02%
2019/07/02	8	37.37	3	37.25	37.35	5	10,901	0.05%
2019/06/27	3	36.80	9	36.93	36.70	-6	11,501	-0.05%
2019/06/25	31	37.38	32	36.78	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	3	37.10	32	37.20	37.20	-29	12,065	-0.24%
2019/06/20	6	37.01	2	37.05	37.10	4	12,189	0.03%
2019/06/19	0	0.00	2	36.80	37.05	-2	12,635	-0.02%
2019/06/18	5	36.10	0	0.00	36.10	5	12,760	0.04%
2019/06/17	2	36.85	25	36.87	36.50	-23	13,098	-0.18%
2019/06/14	16	37.08	0	0.00	36.90	16	13,916	0.11%
2019/06/13	49	37.14	17	36.87	36.80	32	14,624	0.22%
2019/06/12	0	0.00	5	36.04	36.25	-5	14,754	-0.03%
2019/06/11	0	0.00	10	36.33	36.00	-10	14,900	-0.07%
2019/06/10	1	35.65	6	35.60	35.50	-5	14,813	-0.03%
2019/06/05	8	35.22	1	35.10	34.85	7	14,952	0.05%
2019/06/04	25	35.51	25	34.95	35.15	0	14,982	0.00%
2019/06/03	12	35.22	0	0.00	35.10	12	15,244	0.08%
2019/05/31	2	36.15	0	0.00	36.10	2	15,195	0.01%
2019/05/29	0	0.00	1	35.70	35.70	-1	15,399	-0.01%
2019/05/28	16	36.02	4	36.50	36.05	12	15,485	0.08%
2019/05/27	0	0.00	17	36.25	35.80	-17	15,658	-0.11%
2019/05/24	15	36.10	0	0.00	36.15	15	16,081	0.09%
2019/05/23	1	35.55	1	35.50	35.65	0	16,183	0.00%
2019/05/22	1	36.35	1	36.45	36.10	0	16,253	0.00%
2019/05/21	2	36.40	11	36.12	36.65	-9	16,356	-0.06%
2019/05/20	13	34.67	10	34.85	34.55	3	16,304	0.02%
2019/05/17	21	34.85	16	35.51	34.55	5	16,364	0.03%
2019/05/16	23	36.34	14	36.08	35.50	9	16,401	0.05%
2019/05/15	3	36.63	26	36.58	36.70	-23	16,463	-0.14%
2019/05/14	16	35.52	11	35.55	35.65	5	16,506	0.03%
2019/05/13	20	35.61	14	36.10	35.40	6	16,473	0.04%
2019/05/10	43	36.27	53	36.38	36.45	-10	16,462	-0.06%
2019/05/09	31	37.56	18	37.88	37.20	13	16,372	0.08%
2019/05/08	34	37.84	19	37.91	37.50	15	16,549	0.09%
2019/05/07	37	39.29	17	39.46	39.20	20	16,842	0.12%
2019/05/06	4	41.80	2	42.10	41.50	2	16,539	0.01%
2019/05/03	1	42.90	2	42.85	42.90	-1	16,507	-0.01%
2019/05/02	3	42.78	6	42.88	43.05	-3	16,608	-0.02%
2019/04/30	3	41.55	3	41.30	41.80	0	16,598	0.00%
2019/04/29	10	41.19	3	41.60	41.20	7	16,873	0.04%
2019/04/26	11	41.37	12	41.33	41.20	-1	16,896	-0.01%
2019/04/25	4	42.00	5	42.12	42.00	-1	17,209	-0.01%
2019/04/24	3	42.45	3	42.60	42.45	0	17,234	0.00%
2019/04/23	1	42.55	3	42.53	42.60	-2	17,276	-0.01%
2019/04/22	2	43.40	4	43.70	43.15	-2	17,522	-0.01%
2019/04/19	9	42.88	9	42.74	42.70	0	17,712	0.00%
2019/04/18	35	43.90	10	42.72	42.15	25	17,796	0.14%
2019/04/17	2	45.05	19	44.91	44.30	-17	17,877	-0.10%
2019/04/16	14	44.14	18	44.16	44.50	-4	17,684	-0.02%
2019/04/15	15	43.71	4	44.06	43.90	11	17,630	0.06%
2019/04/12	23	44.02	8	43.81	43.75	15	17,456	0.09%
2019/04/11	23	43.39	14	43.63	43.00	9	17,228	0.05%
2019/04/10	73	44.22	21	44.00	44.25	52	16,912	0.31%
2019/04/09	27	41.75	35	41.11	42.00	-8	15,995	-0.05%
2019/04/08	7	40.99	9	41.15	40.90	-2	15,740	-0.01%
2019/04/03	16	40.57	4	40.63	40.45	12	15,536	0.08%
2019/04/02	38	41.01	18	41.38	40.80	20	15,407	0.13%
2019/04/01	16	40.07	6	40.33	40.15	10	15,066	0.07%
2019/03/29	3	40.00	10	40.00	39.95	-7	14,931	-0.05%
2019/03/28	0	0.00	6	39.47	39.55	-6	14,844	-0.04%
2019/03/27	3	40.02	1	39.90	39.85	2	14,968	0.01%
2019/03/26	2	39.50	10	39.48	39.20	-8	14,863	-0.05%
2019/03/25	8	39.19	5	39.56	38.85	3	14,975	0.02%
2019/03/22	22	40.82	15	41.62	40.60	7	14,881	0.05%
2019/03/21	19	40.26	2	40.18	40.10	17	14,527	0.12%
2019/03/20	18	40.50	8	40.53	40.35	10	14,483	0.07%
2019/03/19	36	41.15	16	41.00	39.55	20	14,288	0.14%
2019/03/18	14	39.56	91	39.91	41.15	-77	13,620	-0.57%
2019/03/15	3	37.60	16	37.46	37.45	-13	13,140	-0.10%
2019/03/14	11	36.83	35	36.93	36.80	-24	12,936	-0.19%
2019/03/13	0	0.00	3	36.30	36.20	-3	13,061	-0.02%
2019/03/12	12	36.12	7	36.06	36.00	5	13,193	0.04%
2019/03/11	6	36.25	29	36.41	36.25	-23	13,291	-0.17%
2019/03/08	4	35.56	1	34.90	36.00	3	13,536	0.02%
2019/03/07	46	36.05	17	36.37	35.60	29	14,841	0.20%
2019/03/06	24	37.35	2	37.30	37.25	22	15,111	0.15%
2019/03/05	6	37.65	8	37.66	37.50	-2	15,338	-0.01%
2019/03/04	7	37.32	30	37.71	37.90	-23	15,348	-0.15%
2019/02/27	18	36.85	38	37.25	36.80	-20	15,395	-0.13%
2019/02/26	54	37.88	33	37.59	37.45	21	15,447	0.14%
2019/02/25	32	38.34	20	38.48	38.00	12	15,655	0.08%
2019/02/22	0	0.00	52	36.99	37.10	-52	15,441	-0.34%
2019/02/21	12	36.56	3	36.80	36.55	9	15,576	0.06%
2019/02/20	13	37.48	24	37.20	37.00	-11	15,698	-0.07%
2019/02/19	32	36.65	5	36.20	36.55	27	15,945	0.17%
2019/02/18	7	35.76	15	36.24	35.90	-8	16,167	-0.05%
2019/02/15	12	35.55	1	35.55	35.35	11	16,495	0.07%
2019/02/14	2	36.80	3	36.90	36.50	-1	17,457	-0.01%
2019/02/13	20	36.37	11	36.46	36.20	9	17,620	0.05%
2019/02/12	9	37.10	0	0.00	37.10	9	17,598	0.05%
2019/02/11	5	37.15	3	36.70	36.80	2	17,833	0.01%
2019/01/30	44	36.63	4	37.03	36.55	40	17,875	0.22%
2019/01/29	13	37.17	37	36.68	37.00	-24	17,804	-0.13%
2019/01/28	18	37.47	45	36.36	37.95	-27	17,508	-0.15%
2019/01/25	2	34.85	17	34.93	34.80	-15	17,053	-0.09%
2019/01/24	0	0.00	6	34.47	34.45	-6	17,031	-0.04%
2019/01/23	12	34.64	17	34.65	34.50	-5	17,032	-0.03%
2019/01/22	22	34.18	7	34.09	34.00	15	16,931	0.09%
2019/01/21	12	34.30	14	34.56	34.10	-2	16,789	-0.01%
2019/01/18	9	32.91	2	32.95	32.95	7	16,517	0.04%
2019/01/17	62	32.95	12	32.70	32.85	50	16,516	0.30%
2019/01/16	3	34.00	2	34.15	34.05	1	16,348	0.01%
2019/01/15	2	33.88	1	33.80	33.80	1	16,294	0.01%
2019/01/14	36	34.32	4	33.94	33.60	32	16,235	0.20%
2019/01/11	30	34.03	52	33.83	33.60	-22	15,993	-0.14%
2019/01/10	15	34.75	6	34.65	34.60	9	15,728	0.06%
2019/01/09	34	36.11	8	36.89	35.35	26	15,538	0.17%
2019/01/08	1	37.45	2	37.00	37.00	-1	15,237	-0.01%
2019/01/07	6	36.90	1	37.00	36.70	5	15,272	0.03%
2019/01/04	5	35.20	5	36.50	36.50	0	15,269	0.00%
2019/01/03	12	36.47	4	36.70	36.10	8	15,382	0.05%
2019/01/02	0	0.00	9	35.79	36.10	-9	15,459	-0.06%
2018/12/28	13	35.28	29	35.13	35.35	-16	15,655	-0.10%
2018/12/27	11	36.62	8	36.67	36.50	3	15,552	0.02%
2018/12/26	17	37.13	12	37.93	36.20	5	15,523	0.03%
2018/12/25	2	35.55	2	35.90	36.05	0	15,419	0.00%
2018/12/24	3	36.15	4	36.50	36.60	-1	15,423	-0.01%
2018/12/22	7	35.99	5	36.09	36.00	2	15,442	0.01%
2018/12/21	21	35.70	6	36.43	36.30	15	15,495	0.10%
2018/12/20	24	36.22	26	37.17	35.90	-2	15,428	-0.01%
2018/12/19	42	38.69	6	38.38	38.15	36	15,382	0.23%
2018/12/18	10	38.65	2	38.90	38.80	8	15,267	0.05%
2018/12/17	9	38.16	6	38.23	37.75	3	15,081	0.02%
2018/12/14	21	38.99	6	38.99	38.65	15	14,964	0.10%
2018/12/13	12	38.56	2	38.50	38.90	10	14,878	0.07%
2018/12/12	16	39.92	5	39.51	39.45	11	14,731	0.07%
2018/12/11	15	39.77	6	39.41	39.15	9	14,594	0.06%
2018/12/10	19	40.55	18	40.26	39.50	1	14,454	0.01%
2018/12/07	11	43.16	1	43.20	42.80	10	14,188	0.07%
2018/12/06	31	44.07	5	42.55	42.55	26	14,100	0.18%
2018/12/05	20	46.24	1	46.50	46.45	19	13,891	0.14%
2018/12/04	34	46.50	2	47.20	46.35	32	13,879	0.23%
2018/12/03	6	46.44	25	46.83	47.25	-19	13,881	-0.14%
2018/11/30	35	46.29	37	46.96	45.55	-2	13,493	-0.01%
2018/11/29	7	47.35	11	47.72	47.00	-4	12,082	-0.03%
2018/11/28	12	44.75	25	44.45	45.30	-13	11,511	-0.11%
2018/11/27	3	42.73	8	42.33	43.15	-5	11,258	-0.04%
2018/11/26	28	41.76	2	41.40	41.40	26	11,163	0.23%
2018/11/23	5	42.18	22	42.69	41.90	-17	10,973	-0.15%
2018/11/22	16	43.45	12	43.68	42.60	4	10,822	0.04%
2018/11/21	5	42.95	2	43.30	43.00	3	10,409	0.03%
2018/11/20	20	42.89	7	42.86	42.80	13	10,156	0.13%
2018/11/19	5	42.37	31	42.07	41.85	-26	9,861	-0.26%
2018/11/16	11	43.47	5	43.27	43.00	6	9,654	0.06%
2018/11/15	5	43.21	10	43.26	42.90	-5	9,436	-0.05%
2018/11/14	3	44.10	4	44.54	43.00	-1	9,140	-0.01%
2018/11/13	13	43.55	67	42.07	44.55	-54	8,732	-0.62%
2018/11/12	2	40.30	36	41.73	42.35	-34	7,639	-0.45%
2018/11/09	13	38.63	21	38.87	38.50	-8	7,419	-0.11%
2018/11/08	12	38.53	27	39.59	39.10	-15	7,418	-0.20%
2018/11/07	21	35.87	4	36.14	37.15	17	7,128	0.24%
2018/11/06	1	33.85	0	0.00	33.80	1	7,101	0.01%
2018/11/05	0	0.00	1	36.00	34.85	-1	7,288	-0.01%
2018/11/02	2	35.85	7	35.00	35.70	-5	7,240	-0.07%
2018/11/01	0	0.00	2	34.55	34.90	-2	7,135	-0.03%
2018/10/31	0	0.00	2	33.20	33.60	-2	7,146	-0.03%
2018/10/30	21	33.10	10	32.40	32.70	11	7,060	0.16%
2018/10/29	0	0.00	2	31.70	31.70	-2	6,981	-0.03%
2018/10/26	2	31.28	5	31.48	31.15	-3	6,938	-0.04%
2018/10/25	0	0.00	3	32.08	31.70	-3	6,878	-0.04%
2018/10/24	13	35.18	15	34.78	33.40	-2	6,787	-0.03%
2018/10/23	0	0.00	7	33.09	33.00	-7	6,567	-0.11%
2018/10/22	0	0.00	1	33.00	33.80	-1	6,553	-0.02%
2018/10/19	0	0.00	8	31.86	32.20	-8	6,460	-0.12%
2018/10/17	0	0.00	1	31.30	31.10	-1	6,306	-0.02%
2018/10/16	0	0.00	1	31.90	31.85	-1	6,232	-0.02%
2018/10/11	12	30.70	2	30.73	30.40	10	6,168	0.16%
2018/10/09	9	33.98	2	34.30	33.75	7	5,982	0.12%
2018/10/08	8	35.93	3	34.75	35.50	5	5,802	0.09%
2018/10/05	9	38.20	4	37.18	38.40	5	5,547	0.09%
2018/10/04	3	38.73	0	0.00	39.05	3	5,427	0.06%
2018/10/03	6	39.10	6	40.00	38.90	0	5,353	0.00%
2018/10/02	4	39.46	0	0.00	39.50	4	5,297	0.08%
2018/10/01	11	39.90	0	0.00	39.90	11	5,281	0.21%
2018/09/28	15	40.96	0	0.00	40.60	15	5,253	0.29%
2018/09/27	1	42.10	10	42.10	42.20	-9	5,235	-0.17%
2018/09/26	10	43.55	13	43.01	43.05	-3	5,288	-0.06%
2018/09/21	0	0.00	4	40.31	39.90	-4	5,244	-0.08%
2018/09/20	3	39.40	4	39.80	39.40	-1	5,200	-0.02%
2018/09/19	2	40.00	9	40.12	40.05	-7	5,207	-0.13%
2018/09/18	6	38.82	0	0.00	38.50	6	5,175	0.12%
2018/09/17	2	39.45	1	39.25	39.30	1	5,159	0.02%
2018/09/14	3	39.98	3	40.18	40.10	0	5,128	0.00%
2018/09/13	0	0.00	1	39.35	39.30	-1	5,096	-0.02%
2018/09/12	1	38.20	0	0.00	39.30	1	5,099	0.02%
2018/09/11	1	39.55	1	38.90	38.80	0	5,147	0.00%
2018/09/10	10	37.85	32	37.84	37.20	-22	5,086	-0.43%
2018/09/07	13	40.23	51.3	40.26	39.90	-38.3	5,012	-0.76%
2018/09/06	6	42.89	25	43.09	42.70	-19	4,873	-0.39%
2018/09/05	25	43.68	0	0.00	43.45	25	4,887	0.51%
2018/09/04	0	0.00	1	44.35	44.35	-1	4,910	-0.02%
2018/09/03	26	43.84	1	44.70	43.45	25	4,930	0.51%
2018/08/31	1	44.15	5	44.32	44.60	-4	4,955	-0.08%
2018/08/30	3	44.15	0	0.00	44.10	3	4,956	0.06%
2018/08/29	0	0.00	1	44.80	44.65	-1	5,025	-0.02%
2018/08/27	0	0.00	5	44.05	44.10	-5	5,144	-0.10%
2018/08/22	0	0.00	18	44.26	44.35	-18	5,244	-0.34%
2018/08/21	1	42.05	2	42.15	42.05	-1	5,029	-0.02%
2018/08/20	3	42.20	0	0.00	42.10	3	5,034	0.06%
2018/08/17	3	43.73	1	43.90	43.20	2	5,033	0.04%
2018/08/16	2	42.00	13	42.69	43.55	-11	5,097	-0.22%
2018/08/15	19	44.96	20	43.93	42.85	-1	5,021	-0.02%
2018/08/14	37	46.25	5	46.10	46.15	32	4,878	0.66%
2018/08/13	4	46.66	10	46.70	47.05	-6	4,842	-0.12%
2018/08/10	22	47.85	1	47.55	47.05	21	4,764	0.44%
2018/08/09	3	51.90	1	52.10	51.60	2	4,683	0.04%
2018/08/08	2	52.50	2	52.50	52.60	0	4,743	0.00%
2018/08/07	52	51.98	1	51.20	52.40	51	4,823	1.06%
2018/08/06	0	0.00	2	55.10	55.40	-2	4,710	-0.04%
2018/08/03	0	0.00	32	54.60	54.80	-32	4,733	-0.68%
2018/08/02	2	54.00	5	54.70	54.00	-3	4,757	-0.06%
2018/07/30	0	0.00	2	54.50	53.90	-2	5,051	-0.04%
2018/07/26	1	53.50	0	0.00	53.20	1	5,053	0.02%
2018/07/24	1	53.30	1	53.40	53.30	0	5,409	0.00%
2018/07/18	10	53.85	0	0.00	55.00	10	5,598	0.18%
2018/07/17	2	52.60	0	0.00	52.50	2	5,448	0.04%
2018/07/13	0	0.00	4	52.40	52.80	-4	5,476	-0.07%
2018/07/10	0	0.00	6	51.60	51.20	-6	5,642	-0.11%
2018/07/09	0	0.00	1	50.80	51.90	-1	5,687	-0.02%
2018/07/05	4	51.15	6.1	51.66	51.30	-2.1	5,724	-0.04%
2018/07/04	10	50.81	3	51.30	50.60	7	5,784	0.12%
2018/07/03	3	53.13	10	54.27	52.80	-7	5,779	-0.12%
2018/07/02	0	0.00	1	57.20	56.60	-1	5,676	-0.02%
2018/06/28	6	56.28	0	0.00	55.80	6	6,004	0.10%
2018/06/27	0	0.00	2	56.80	56.90	-2	6,064	-0.03%
2018/06/26	38	55.77	8	55.80	56.00	30	6,129	0.49%
2018/06/25	0	0.00	1	56.90	56.60	-1	6,399	-0.02%
2018/06/21	2	56.90	3	56.90	56.50	-1	6,885	-0.01%
2018/06/20	3	56.97	10	58.60	56.90	-7	6,973	-0.10%
2018/06/19	10	59.70	0	0.00	59.00	10	7,225	0.14%
2018/06/14	10	60.37	11	59.88	59.50	-1	7,359	-0.01%
2018/06/13	0	0.00	19	59.62	59.90	-19	7,333	-0.26%
2018/06/12	0	0.00	3	60.00	59.20	-3	7,402	-0.04%
2018/06/11	0	0.00	10	59.70	59.60	-10	7,387	-0.14%
2018/06/08	15	60.77	3	60.20	60.20	12	7,373	0.16%
2018/06/07	5	60.82	4	60.10	59.70	1	7,417	0.01%
2018/06/06	1	60.70	8	60.93	60.60	-7	7,372	-0.09%
2018/06/05	1	60.20	12	59.78	59.90	-11	7,306	-0.15%
2018/06/04	14	59.14	22	59.05	59.20	-8	7,203	-0.11%
2018/06/01	1	58.20	29	58.68	58.50	-28	7,200	-0.39%
2018/05/31	13	58.51	10	59.22	58.60	3	7,188	0.04%
2018/05/30	9	58.80	2	59.15	58.50	7	7,156	0.10%
2018/05/29	2	58.25	0	0.00	58.30	2	7,114	0.03%
2018/05/28	2	58.70	7	59.34	58.60	-5	7,133	-0.07%
2018/05/25	10	58.11	2	58.20	58.20	8	7,156	0.11%
2018/05/24	1	59.10	7	58.74	59.10	-6	7,129	-0.08%
2018/05/23	11	57.54	20	57.50	57.20	-9	7,063	-0.13%
2018/05/22	20	59.29	1	58.10	58.10	19	7,053	0.27%
2018/05/18	6	58.50	0	0.00	58.30	6	7,084	0.08%
2018/05/17	3	59.83	25	60.89	59.50	-22	7,133	-0.31%
2018/05/16	14	58.78	1	59.00	58.40	13	6,987	0.19%
2018/05/15	0	0.00	11	57.62	57.80	-11	7,014	-0.16%
2018/05/14	1	57.20	0	0.00	56.80	1	7,104	0.01%
2018/05/11	7	56.60	1.5	56.63	56.40	5.5	7,124	0.08%
2018/05/10	4	56.50	0	0.00	56.50	4	7,105	0.06%
2018/05/09	7	56.61	0	0.00	56.40	7	7,127	0.10%
2018/05/08	29	58.11	4.1	59.18	57.50	25	7,379	0.34%
2018/05/07	4	57.00	2	56.30	56.70	2	7,288	0.03%
2018/05/04	1	58.80	1	59.00	58.50	0	7,268	0.00%
2018/05/02	13	58.78	2	58.80	58.40	11	7,308	0.15%
2018/04/30	0	0.00	14	58.71	60.50	-14	7,271	-0.19%
2018/04/27	22	56.43	0	0.00	55.00	22	7,150	0.31%
2018/04/26	4	60.10	0	0.00	57.40	4	7,033	0.06%
2018/04/25	2	60.75	4	60.90	60.70	-2	6,981	-0.03%
2018/04/24	4	60.00	1	61.10	60.00	3	7,009	0.04%
2018/04/23	6	61.60	10	61.85	61.20	-4	7,046	-0.06%
2018/04/20	14	62.00	9	62.08	62.50	5	7,074	0.07%
2018/04/19	6	61.57	2	61.55	61.50	4	7,065	0.06%
2018/04/18	3	61.80	3	61.93	61.80	0	7,038	0.00%
2018/04/17	4	63.08	3	63.17	61.80	1	7,018	0.01%
2018/04/16	3	62.10	7	62.69	62.10	-4	6,974	-0.06%
2018/04/13	2	63.40	0	0.00	63.00	2	6,967	0.03%
2018/04/12	3	63.53	2	64.10	63.60	1	7,059	0.01%
2018/04/11	5	63.70	0	0.00	63.70	5	7,116	0.07%
2018/04/10	3	65.50	14	65.80	64.50	-11	7,222	-0.15%
2018/04/09	12	68.35	1	68.30	66.50	11	7,178	0.15%
2018/04/03	7	67.17	2	67.40	67.60	5	7,098	0.07%
2018/04/02	9	69.27	6	69.90	67.30	3	7,089	0.04%
2018/03/31	0	0.00	13	68.20	68.10	-13	6,997	-0.19%
2018/03/30	6	66.85	16	67.39	66.30	-10	6,861	-0.15%
2018/03/29	14	66.43	10	66.79	66.30	4	6,865	0.06%
2018/03/28	12	67.16	25	65.95	66.20	-13	6,917	-0.19%
2018/03/27	24	67.60	58	66.79	67.00	-34	7,085	-0.48%
2018/03/26	2	64.20	1	63.90	63.00	1	6,669	0.01%
2018/03/23	6	64.25	5	64.58	63.90	1	6,718	0.01%
2018/03/22	17	68.85	1	70.40	66.00	16	6,790	0.24%
2018/03/21	1	64.70	27	64.50	67.60	-26	6,851	-0.38%
2018/03/20	2	62.00	0	0.00	62.00	2	6,794	0.03%
2018/03/15	17	61.78	0	0.00	61.80	17	6,835	0.25%
2018/03/14	4	62.20	2	62.30	62.30	2	6,820	0.03%
2018/03/13	2	63.50	16	62.88	63.00	-14	6,827	-0.21%
2018/03/12	0	0.00	1	61.50	62.00	-1	6,802	-0.01%
2018/03/09	1	61.40	5	61.22	61.10	-4	6,828	-0.06%
2018/03/07	7	59.60	15	59.37	60.50	-8	6,847	-0.12%
2018/03/06	4	60.58	5	60.70	60.50	-1	6,860	-0.01%
2018/03/05	16	61.71	4	62.10	60.50	12	6,887	0.17%
2018/03/02	4	61.00	0	0.00	61.00	4	6,868	0.06%
2018/02/27	12	61.86	0	0.00	61.00	12	6,895	0.17%
2018/02/26	2	62.20	2	62.55	62.20	0	6,970	0.00%
2018/02/23	0	0.00	9	63.20	62.50	-9	7,025	-0.13%
2018/02/22	11	62.22	1	62.10	62.00	10	7,022	0.14%
2018/02/21	2	63.00	6	62.62	63.00	-4	7,023	-0.06%
2018/02/12	1	59.90	0	0.00	59.90	1	6,981	0.01%
2018/02/09	15	58.72	4	58.85	60.00	11	7,002	0.16%
2018/02/08	6	62.53	0	0.00	62.10	6	6,923	0.09%
2018/02/07	2	64.00	3	64.10	63.50	-1	6,972	-0.01%
2018/02/06	59	63.94	1	62.00	62.30	58	6,922	0.84%
2018/02/05	16	68.46	22	68.48	68.60	-6	6,841	-0.09%
2018/02/02	24	70.55	0	0.00	70.60	24	6,869	0.35%
2018/02/01	11	71.02	1	70.90	70.50	10	6,928	0.14%
2018/01/31	9	73.01	21	73.37	71.00	-12	6,891	-0.17%
2018/01/30	0	0.00	16	71.20	71.40	-16	6,613	-0.24%
2018/01/29	6	70.73	8	70.55	70.20	-2	6,547	-0.03%
2018/01/25	10	69.09	1	69.20	68.60	9	6,529	0.14%
2018/01/24	12	69.30	0	0.00	69.20	12	6,512	0.18%
2018/01/23	12	70.27	0	0.00	69.50	12	6,482	0.19%
2018/01/22	3	70.90	0	0.00	71.20	3	6,471	0.05%
2018/01/19	9	71.38	5	71.50	71.10	4	6,489	0.06%
2018/01/18	3	73.60	1	72.00	72.00	2	6,477	0.03%
2018/01/17	1	72.50	4	72.85	73.00	-3	6,488	-0.05%
2018/01/15	5	72.00	3	71.93	71.80	2	6,461	0.03%
2018/01/11	2	70.35	0	0.00	70.20	2	6,582	0.03%
2018/01/10	1	71.10	1	71.40	70.80	0	6,671	0.00%
2018/01/09	2	72.90	1	72.70	72.30	1	6,799	0.01%
2018/01/08	1	72.40	29	73.35	72.00	-28	6,845	-0.41%
2018/01/05	2	76.00	1	75.50	75.20	1	6,877	0.01%
2018/01/04	11	75.61	23	76.09	75.60	-12	6,877	-0.17%
2018/01/03	20	74.78	3	74.27	74.20	17	6,916	0.25%
2018/01/02	12	73.59	2	73.95	73.90	10	6,985	0.14%