建準 (2421)-台新-高雄券商分點個股進出

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

建準

(2421)

可現股當沖

股價
96.5
漲跌
--
漲幅
0.00%
成交量
4,700張
產業
上市電子零組件類股
786人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

建準 (2421)籌碼相關－台新-高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-高雄券商分點個股進出
台新-高雄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
2024/10/30	22.1	98.46	54	97.11	96.50	-31.9	4,269	-0.75%
2024/10/29	15.2	99.31	9	98.72	98.90	6.1	4,262	0.14%
2024/10/28	63.2	102.49	10	101.90	101.50	53.2	4,215	1.26%
2024/10/25	2.1	104.69	11.2	103.79	103.50	-9.1	4,174	-0.22%
2024/10/24	63.5	105.63	118	104.94	102.50	-54.5	4,196	-1.30%	大賣/
2024/10/23	82	106.29	60.1	107.37	107.00	21.9	4,149	0.53%
2024/10/22	59.2	105.14	87	105.52	105.50	-27.8	4,121	-0.67%
2024/10/21	81.4	108.44	54.1	106.84	106.50	27.3	4,102	0.67%
2024/10/18	108.1	110.19	101.9	109.98	108.50	6.2	3,948	0.16%	大買/大賣/
2024/10/17	207.4	108.76	148.1	108.09	108.50	59.3	3,659	1.62%	大買/大賣/
2024/10/16	50.3	105.82	123.9	103.25	108.50	-73.6	3,333	-2.21%	大賣/
2024/10/15	26.5	99.85	19.6	99.83	99.30	6.9	2,902	0.24%
2024/10/14	152.6	100.67	73	100.96	98.10	79.6	2,848	2.79%	大買/
2024/10/11	23.3	100.31	19	97.84	102.00	4.3	2,627	0.16%
2024/10/09	3	93.33	2	92.95	92.80	1	2,517	0.04%
2024/10/07	1.2	94.39	0	0.00	94.70	1.2	2,597	0.04%
2024/10/04	5	93.66	5	94.40	93.50	0	2,663	0.00%
2024/10/01	6	93.28	2	93.15	93.60	4	2,713	0.15%
2024/09/30	6	93.38	1.5	92.60	92.40	4.5	2,769	0.16%
2024/09/27	1	95.70	1	96.20	96.00	0	2,793	0.00%
2024/09/26	3.2	95.70	4.2	95.98	95.00	-1.1	2,825	-0.04%
2024/09/25	0.1	96.30	3.4	96.36	96.00	-3.3	2,855	-0.12%
2024/09/24	2	95.30	2	95.55	94.70	0	2,874	0.00%
2024/09/23	0	0.00	3	96.43	95.90	-3	2,898	-0.10%
2024/09/20	7	96.19	8	95.85	95.40	-1	2,917	-0.03%
2024/09/19	0	0.00	3.2	94.59	95.30	-3.2	2,920	-0.11%
2024/09/18	8	93.60	4	92.95	92.50	4	2,943	0.14%
2024/09/16	3	92.17	4.2	91.70	94.10	-1.2	2,959	-0.04%
2024/09/13	1.4	89.70	2	90.20	90.40	-0.6	2,974	-0.02%
2024/09/12	3	89.43	3	89.73	89.60	0	3,015	0.00%
2024/09/11	0.1	86.90	2	87.30	87.50	-1.9	3,035	-0.06%
2024/09/10	1.2	89.29	4	87.10	86.60	-2.9	3,066	-0.09%
2024/09/09	2	88.05	2	88.30	88.70	0	3,075	0.00%
2024/09/06	12.1	89.57	2	89.65	90.50	10.1	3,105	0.33%
2024/09/05	7	90.07	10	90.72	89.50	-3	3,132	-0.10%
2024/09/04	7.1	87.99	3	87.63	88.30	4.1	3,191	0.13%
2024/09/03	7	94.07	1	94.50	93.20	6	3,231	0.19%
2024/09/02	17	94.94	0	0.00	94.60	17	3,311	0.51%
2024/08/30	1	95.40	5.1	95.89	96.20	-4.1	3,365	-0.12%
2024/08/29	2	94.35	1	94.80	95.40	1	3,427	0.03%
2024/08/28	58	95.93	21	95.72	95.80	37	3,535	1.05%
2024/08/27	5	95.64	4	95.73	97.00	1	3,581	0.03%
2024/08/26	1	96.90	8	96.15	95.60	-7	3,606	-0.19%
2024/08/23	7.2	93.58	4.2	93.79	94.10	3.1	3,630	0.08%
2024/08/22	2.1	95.48	4.5	95.25	95.20	-2.5	3,734	-0.07%
2024/08/21	30.2	94.61	18	93.95	94.30	12.2	3,823	0.32%
2024/08/20	4	96.03	11	95.29	96.00	-7	3,818	-0.18%
2024/08/19	4	93.60	5	93.86	94.10	-1	3,837	-0.03%
2024/08/16	4.3	92.72	8	93.00	93.10	-3.7	3,862	-0.10%
2024/08/15	4.2	90.95	1	91.60	91.80	3.2	3,877	0.08%
2024/08/14	2.8	93.11	1.1	92.61	92.60	1.7	3,855	0.04%
2024/08/13	2	92.90	2	93.30	93.00	0	3,879	0.00%
2024/08/12	3	91.90	2	91.70	92.20	1	3,885	0.03%
2024/08/09	37.3	93.98	30	94.14	92.20	7.3	3,859	0.19%
2024/08/08	17.1	92.27	16	92.99	94.40	1.1	3,780	0.03%
2024/08/07	20.1	90.59	24	90.97	92.10	-3.9	3,792	-0.10%
2024/08/06	13.1	87.53	26	88.06	87.80	-12.9	3,862	-0.33%
2024/08/05	13.4	90.43	18	90.13	87.30	-4.7	3,924	-0.12%
2024/08/02	9.2	97.10	6	97.16	97.00	3.2	3,915	0.08%
2024/08/01	7.1	98.54	11	99.42	100.00	-4	3,917	-0.10%
2024/07/31	17	94.70	5	94.89	95.10	12	3,907	0.31%
2024/07/30	2.3	92.59	5	94.20	96.00	-2.7	3,916	-0.07%
2024/07/29	10.4	95.01	12	93.88	92.70	-1.6	3,924	-0.04%
2024/07/26	9.4	96.83	5	96.76	97.20	4.4	3,936	0.11%
2024/07/23	3	99.58	9	100.72	101.50	-6	3,936	-0.15%
2024/07/22	13.2	98.59	6	98.10	97.30	7.2	4,026	0.18%
2024/07/19	1.2	102.58	5	102.80	103.00	-3.8	4,034	-0.09%
2024/07/18	10.1	102.45	11.1	103.27	103.00	-1	4,092	-0.02%
2024/07/17	3	105.01	4	105.37	106.00	-1	4,093	-0.02%
2024/07/16	5	103.90	2	104.25	104.00	3	4,119	0.07%
2024/07/15	4.1	103.15	9	103.44	104.00	-4.9	4,192	-0.12%
2024/07/12	7.1	103.86	11	103.77	104.50	-3.9	4,254	-0.09%
2024/07/11	6.3	105.11	9	105.28	106.00	-2.7	4,271	-0.06%
2024/07/10	8.3	105.97	5	105.90	106.00	3.3	4,331	0.08%
2024/07/09	10.1	106.26	13	106.92	108.00	-3	4,367	-0.07%
2024/07/08	18.3	108.05	3	108.17	108.50	15.3	4,344	0.35%
2024/07/05	1	111.00	14	110.93	111.50	-13	4,332	-0.30%
2024/07/04	16.3	108.32	2	109.00	109.00	14.3	4,386	0.33%
2024/07/03	5.1	108.91	5	110.00	110.00	0.1	4,431	0.00%
2024/07/02	2	111.50	14	111.54	111.50	-12	4,543	-0.26%
2024/07/01	7	112.50	0	0.00	112.50	7	4,603	0.15%
2024/06/28	6	114.42	8	115.19	115.00	-2	4,744	-0.04%
2024/06/27	0	0.00	2	113.25	114.50	-2	4,929	-0.04%
2024/06/26	7	113.36	5	114.40	114.00	2	5,771	0.03%
2024/06/25	4	111.38	7	112.00	114.50	-3	6,029	-0.05%
2024/06/24	8	113.63	5.1	113.99	114.50	2.9	6,351	0.05%
2024/06/21	1	114.50	8	114.06	114.50	-7	6,800	-0.10%
2024/06/20	6.1	112.50	4.5	112.49	113.00	1.6	6,943	0.02%
2024/06/19	23.1	110.69	32	111.33	112.00	-9	6,973	-0.13%
2024/06/18	11	109.41	9.1	109.61	111.00	1.9	6,998	0.03%
2024/06/17	29	111.43	28.1	109.36	109.00	0.9	7,065	0.01%
2024/06/14	23	111.30	23	111.61	112.00	0	7,189	0.00%
2024/06/13	11.1	111.05	10	112.00	112.00	1.1	7,281	0.01%
2024/06/12	19.2	108.52	22	107.84	109.50	-2.8	7,327	-0.04%
2024/06/11	5.8	108.93	6	108.08	108.50	-0.2	7,442	0.00%
2024/06/07	14.7	112.11	3	111.33	111.00	11.7	7,701	0.15%
2024/06/06	11	116.23	7	117.21	115.50	4	7,775	0.05%
2024/06/05	7	116.14	9.4	116.81	117.00	-2.4	7,812	-0.03%
2024/06/04	13	117.46	5	118.30	117.00	8	8,010	0.10%
2024/06/03	7.1	120.42	45.5	119.34	120.00	-38.5	8,330	-0.46%
2024/05/31	33.2	117.87	6.5	116.12	118.00	26.7	8,603	0.31%
2024/05/30	5.1	115.21	25	114.86	115.00	-20	8,694	-0.23%
2024/05/29	6.3	117.16	13.1	116.81	117.50	-6.8	8,895	-0.08%
2024/05/28	38.9	117.80	30.2	117.63	116.50	8.7	9,087	0.10%
2024/05/27	28.7	116.31	36.5	116.15	117.50	-7.8	9,196	-0.08%
2024/05/24	24.4	111.77	20	111.98	112.00	4.4	9,253	0.05%
2024/05/23	14.3	114.15	3	113.67	113.50	11.3	9,394	0.12%
2024/05/22	20.1	115.40	28.3	115.66	115.50	-8.2	9,767	-0.08%
2024/05/21	13.2	114.11	20.1	114.87	114.50	-6.9	10,031	-0.07%
2024/05/20	12.2	112.84	16	113.75	114.00	-3.8	10,135	-0.04%
2024/05/17	24	113.40	25	114.08	114.00	-1	10,330	-0.01%
2024/05/16	12.1	112.42	8	114.19	113.00	4.1	10,523	0.04%
2024/05/15	11	113.32	8	113.19	112.50	3	10,805	0.03%
2024/05/14	15.1	112.76	44.3	113.22	114.00	-29.2	11,284	-0.26%
2024/05/13	17.4	112.31	72	112.24	112.00	-54.6	12,076	-0.45%
2024/05/10	80.2	115.37	65.6	114.64	114.50	14.6	12,864	0.11%
2024/05/09	88.6	116.64	34.1	118.23	119.50	54.5	13,255	0.41%
2024/05/08	3.6	114.85	10.2	114.75	115.50	-6.7	13,367	-0.05%
2024/05/07	6.1	113.64	6.1	112.92	114.50	0.1	14,078	0.00%
2024/05/06	21.3	112.67	24	113.46	114.00	-2.7	14,664	-0.02%
2024/05/03	45.2	113.08	35	111.64	111.50	10.2	14,980	0.07%
2024/05/02	29.5	112.19	23.2	112.69	112.50	6.3	15,317	0.04%
2024/04/30	33.1	114.26	26	112.87	112.50	7.1	15,649	0.05%
2024/04/29	6	115.08	1	116.00	116.00	5	16,083	0.03%
2024/04/26	44	114.99	44.1	114.76	113.00	-0.1	16,379	0.00%
2024/04/25	40.3	112.19	45	111.15	110.50	-4.8	16,446	-0.03%
2024/04/24	16	113.44	21.1	114.17	113.50	-5.1	16,450	-0.03%
2024/04/23	33.1	110.24	34	109.74	109.50	-0.9	16,467	-0.01%
2024/04/22	3.2	109.38	17	110.38	109.00	-13.8	16,612	-0.08%
2024/04/19	63.9	113.37	188.5	112.93	112.00	-124.6	16,680	-0.75%	大賣/鉅額交易
2024/04/18	47	115.00	194	115.31	115.50	-147	16,710	-0.88%	大賣/鉅額交易
2024/04/17	24	116.67	162.2	116.77	116.50	-138.2	16,805	-0.82%	大賣/鉅額交易
2024/04/16	15	117.17	41	115.01	115.50	-26	16,969	-0.15%
2024/04/15	27.1	121.27	33.3	121.39	120.50	-6.2	17,056	-0.04%
2024/04/12	40.5	123.54	27.3	123.11	123.00	13.3	17,061	0.08%
2024/04/11	48.1	123.16	45	123.23	122.50	3.1	17,176	0.02%
2024/04/10	71.3	126.28	58	124.03	123.00	13.3	17,267	0.08%
2024/04/09	68.1	130.59	55.2	128.56	128.00	12.9	17,307	0.07%
2024/04/08	57.1	130.93	60.1	131.47	132.50	-3	17,458	-0.02%
2024/04/03	49.1	129.01	72	128.96	128.50	-22.9	17,543	-0.13%
2024/04/02	101.2	130.66	73.6	130.09	128.50	27.5	17,602	0.16%	大買/
2024/04/01	72.1	132.07	95	132.84	134.00	-22.9	17,668	-0.13%
2024/03/29	327.1	136.35	319.8	136.44	131.00	7.3	17,620	0.04%	大買/大賣/
2024/03/28	84.2	131.91	88.1	132.33	131.50	-3.9	17,305	-0.02%
2024/03/27	73.1	129.63	102.1	130.12	132.00	-29	17,599	-0.16%	大賣/
2024/03/26	165.3	127.55	192.7	128.42	129.00	-27.4	17,322	-0.16%	大買/大賣/
2024/03/25	36.8	124.56	69.4	124.58	125.50	-32.6	16,892	-0.19%
2024/03/22	11	120.77	10.3	121.56	120.50	0.8	16,746	0.00%
2024/03/21	26	119.69	14.2	119.73	120.00	11.8	16,697	0.07%
2024/03/20	13.2	120.22	8	120.44	119.00	5.2	16,679	0.03%
2024/03/19	45.1	121.07	33.1	121.45	122.00	12.1	16,634	0.07%
2024/03/18	13	119.61	114	119.81	123.00	-101	16,533	-0.61%	大賣/鉅額交易
2024/03/15	47	118.22	113	117.77	117.50	-66	16,458	-0.40%	大賣/
2024/03/14	68	118.53	144.3	118.83	118.00	-76.3	16,399	-0.47%	大賣/
2024/03/13	100.8	122.06	171	121.14	118.50	-70.2	16,296	-0.43%	大賣/
2024/03/12	44	124.76	154	125.47	126.00	-110	16,042	-0.69%	大賣/鉅額交易
2024/03/11	38.2	124.09	83	123.48	123.50	-44.8	16,071	-0.28%
2024/03/08	108.7	126.54	129	125.67	123.00	-20.4	16,014	-0.13%	大買/大賣/
2024/03/07	153.2	130.17	105.2	129.29	125.00	48.1	15,879	0.30%	大買/大賣/
2024/03/06	96	133.39	126.4	133.44	133.50	-30.4	15,534	-0.20%	大賣/
2024/03/05	38.5	129.63	98	129.72	131.00	-59.5	15,236	-0.39%
2024/03/04	118.2	129.74	110	130.00	127.00	8.2	15,135	0.05%	大買/大賣/
2024/03/01	76.1	129.04	130.1	130.03	131.00	-54.1	14,965	-0.36%	大賣/
2024/02/29	97.5	126.32	76.2	126.49	127.00	21.3	14,759	0.14%
2024/02/27	53.6	124.51	122	124.23	124.50	-68.4	14,539	-0.47%	大賣/
2024/02/26	67.4	125.07	58.3	125.54	127.50	9.1	14,411	0.06%
2024/02/23	122.1	128.71	90.6	128.69	125.00	31.5	14,288	0.22%	大買/
2024/02/22	143.9	134.52	161.1	134.97	132.50	-17.3	13,948	-0.12%	大買/大賣/
2024/02/21	29	132.00	61	132.84	132.00	-32	13,715	-0.23%
2024/02/20	63.8	133.92	50	133.11	134.00	13.8	13,634	0.10%
2024/02/19	43.1	136.67	38.2	136.50	134.50	4.9	13,535	0.04%
2024/02/16	93.5	136.47	240.2	135.75	136.00	-146.7	13,404	-1.09%	大賣/鉅額交易
2024/02/15	139.5	139.70	159.4	138.98	138.00	-19.9	13,144	-0.15%	大買/大賣/
2024/02/05	257.5	136.78	206.5	135.14	132.50	51	12,740	0.40%	大買/大賣/
2024/02/02	95.8	130.44	160	132.37	134.50	-64.2	12,054	-0.53%	大賣/
2024/02/01	179.1	121.42	246	122.13	122.50	-66.9	11,430	-0.59%	大買/大賣/
2024/01/31	75.2	116.59	39.1	116.60	116.50	36.1	11,199	0.32%
2024/01/30	1,115.3	120.78	219.1	120.09	118.00	896.1	11,261	7.96%	大買/大賣/鉅額交易
2024/01/29	125.1	116.33	345.6	114.03	117.00	-220.5	10,883	-2.03%	大買/大賣/鉅額交易
2024/01/26	176	111.90	175.5	111.77	109.00	0.5	10,329	0.00%	大買/大賣/
2024/01/25	256	109.03	282.2	109.50	109.00	-26.2	10,066	-0.26%	大買/大賣/
2024/01/24	78.2	111.91	74.4	111.85	111.50	3.8	9,756	0.04%
2024/01/23	431.2	107.98	457.5	108.91	111.50	-26.4	9,444	-0.28%	大買/大賣/
2024/01/22	69.5	105.00	144.1	105.76	107.50	-74.6	8,967	-0.83%	大賣/
2024/01/19	37	98.94	470.4	100.10	100.50	-433.4	8,676	-5.00%	大賣/鉅額交易
2024/01/18	89.5	96.76	74	96.44	95.60	15.5	8,518	0.18%
2024/01/17	73.1	98.32	55	98.33	97.70	18.1	8,490	0.21%
2024/01/16	687.6	100.27	280	101.48	99.40	407.5	8,459	4.82%	大買/大賣/鉅額交易
2024/01/15	248.1	101.47	99	102.58	101.50	149.1	8,322	1.79%	大買/鉅額交易
2024/01/12	36	101.79	249.5	103.02	102.50	-213.5	8,275	-2.58%	大賣/鉅額交易
2024/01/11	52	101.55	120	102.00	101.50	-68	8,245	-0.82%	大賣/
2024/01/10	98	99.55	153.3	100.75	102.00	-55.3	8,263	-0.67%	大賣/
2024/01/09	110.2	98.52	89.9	98.55	97.50	20.3	8,176	0.25%	大買/
2024/01/08	49.1	99.01	50	98.34	98.10	-0.9	8,102	-0.01%
2024/01/05	90.5	100.18	63	99.37	98.70	27.5	8,110	0.34%
2024/01/04	61	103.21	45.1	102.76	101.00	15.9	8,137	0.20%
2024/01/03	125.5	105.55	116.1	105.74	104.50	9.4	8,332	0.11%	大買/大賣/
2024/01/02	214	109.20	204.3	109.75	109.00	9.7	8,274	0.12%	大買/大賣/
2023/12/29	209	107.73	165.2	108.17	107.50	43.8	8,143	0.54%	大買/大賣/
2023/12/28	42	106.42	25	106.88	105.50	17	8,057	0.21%
2023/12/27	128	106.27	88.1	106.64	108.00	39.9	8,127	0.49%	大買/
2023/12/26	64	105.46	57.1	105.21	106.00	6.9	8,206	0.08%
2023/12/25	197	108.28	149.4	108.07	105.00	47.6	8,301	0.57%	大買/大賣/
2023/12/22	154.1	105.39	427.8	104.29	106.00	-273.7	7,963	-3.44%	大買/大賣/鉅額交易
2023/12/21	3	95.50	10	95.35	96.50	-7	7,744	-0.09%
2023/12/20	2	94.75	7	95.11	94.70	-5	7,812	-0.06%
2023/12/19	1.5	92.80	11	92.57	93.60	-9.5	7,904	-0.12%
2023/12/18	5	93.82	15	93.69	93.60	-10	7,947	-0.13%
2023/12/15	19.3	95.00	12	94.78	93.80	7.3	8,032	0.09%
2023/12/14	12	95.18	64	95.14	95.10	-52	8,186	-0.64%
2023/12/13	14.2	94.43	22	94.72	94.10	-7.8	8,232	-0.09%
2023/12/12	29.4	94.12	12	94.78	93.50	17.4	8,288	0.21%
2023/12/11	37.1	94.74	1	96.50	94.20	36.1	8,382	0.43%
2023/12/08	8	95.46	15	96.05	95.30	-7	8,450	-0.08%
2023/12/07	27.1	94.64	42	94.55	94.70	-14.9	8,538	-0.17%
2023/12/06	106.2	97.38	83	99.58	95.40	23.2	8,671	0.27%	大買/
2023/12/05	13	95.24	23.5	96.01	96.20	-10.5	8,706	-0.12%
2023/12/04	20.1	95.61	7	95.59	94.00	13.1	8,737	0.15%
2023/12/01	8	98.25	12	99.12	99.00	-4	8,752	-0.05%
2023/11/30	44	99.50	30	98.82	98.40	14	8,901	0.16%
2023/11/29	15.1	99.61	66	100.30	99.60	-50.9	8,945	-0.57%
2023/11/28	4	98.48	39.3	97.59	98.50	-35.3	9,067	-0.39%
2023/11/27	9.4	94.78	3	95.40	93.60	6.4	9,242	0.07%
2023/11/24	5	97.50	7	97.53	97.10	-2	9,469	-0.02%
2023/11/22	453.2	99.99	5	100.76	99.10	448.2	10,020	4.47%	大買/鉅額交易
2023/11/21	70.5	101.84	68	101.96	101.50	2.5	10,285	0.02%
2023/11/20	106	99.99	200	101.11	102.00	-94	10,949	-0.86%	大買/大賣/
2023/11/17	191	99.97	30	100.33	100.00	161	11,177	1.44%	大買/鉅額交易
2023/11/16	17.1	99.98	81.1	100.82	101.00	-64	11,857	-0.54%
2023/11/15	28	98.87	39.1	99.18	98.80	-11.1	12,273	-0.09%
2023/11/14	16	98.16	7	97.96	97.10	9	12,830	0.07%
2023/11/13	10	98.43	31	97.86	97.90	-21	13,796	-0.15%
2023/11/10	53	95.87	12	96.43	95.20	41	14,333	0.29%
2023/11/09	80	99.19	77	99.72	99.60	3	14,575	0.02%
2023/11/08	313	100.52	60	99.45	98.90	253	14,633	1.73%	大買/鉅額交易
2023/11/07	100	97.02	44.1	97.33	97.50	55.9	14,402	0.39%
2023/11/06	207.1	96.76	63.1	97.44	99.70	144	14,182	1.02%	大買/鉅額交易
2023/11/03	9	92.16	3.1	90.94	90.80	5.9	13,849	0.04%
2023/11/02	23.1	92.69	18	92.72	93.00	5.1	13,830	0.04%
2023/11/01	6.1	88.92	25	88.45	89.50	-18.9	13,856	-0.14%
2023/10/31	11.1	88.62	27	87.87	87.00	-15.9	13,888	-0.11%
2023/10/30	4	90.45	7	91.27	90.40	-3	13,898	-0.02%
2023/10/27	7.1	90.20	5	90.32	90.10	2.1	13,997	0.01%
2023/10/26	14	90.06	9	90.26	89.40	5	14,060	0.04%
2023/10/25	12.2	93.36	32	93.45	93.10	-19.8	14,076	-0.14%
2023/10/24	35	91.97	18	93.19	94.50	17	14,810	0.11%
2023/10/23	16	93.41	10	93.08	92.20	6	15,327	0.04%
2023/10/20	12.2	92.49	5.2	92.58	92.50	7	15,897	0.04%
2023/10/19	12	93.83	6	93.63	93.80	6	16,900	0.04%
2023/10/18	24	95.95	22	95.65	95.00	2	17,819	0.01%
2023/10/17	15.1	100.53	22.4	100.23	99.90	-7.4	17,877	-0.04%
2023/10/16	29.1	103.87	77	103.37	103.00	-47.9	18,907	-0.25%
2023/10/13	19	106.21	7	106.71	106.00	12	19,585	0.06%
2023/10/12	29	107.40	22	108.16	108.50	7	20,038	0.03%
2023/10/11	124.1	110.55	127	108.33	105.00	-3	20,439	-0.01%	大買/大賣/
2023/10/06	63	117.55	59	118.88	116.50	4	20,700	0.02%
2023/10/05	102	116.93	51	118.23	118.50	51	20,878	0.24%	大買/
2023/10/04	56.1	116.76	47.1	116.12	117.00	9	20,883	0.04%
2023/10/03	114.3	122.40	104	120.38	119.50	10.3	20,916	0.05%	大買/大賣/
2023/10/02	117.1	120.70	126.3	121.60	122.00	-9.2	20,971	-0.04%	大買/大賣/
2023/09/28	108.4	115.67	100.2	116.44	116.50	8.3	20,867	0.04%	大買/
2023/09/27	102.3	112.10	84	113.72	115.00	18.3	20,852	0.09%	大買/
2023/09/26	137.2	112.91	160	113.98	111.00	-22.8	21,236	-0.11%	大買/大賣/
2023/09/25	73.2	109.54	67	110.07	109.50	6.2	21,345	0.03%
2023/09/22	75	108.22	37.6	109.19	109.50	37.4	21,354	0.18%
2023/09/21	22	105.86	28	106.00	106.50	-6	21,289	-0.03%
2023/09/20	15	108.30	22	107.68	107.50	-7	21,308	-0.03%
2023/09/19	12	107.46	59.2	105.84	107.00	-47.2	21,372	-0.22%
2023/09/18	34.1	111.06	57.4	111.27	110.50	-23.3	21,265	-0.11%
2023/09/15	49	114.74	71	116.04	115.50	-22	21,287	-0.10%
2023/09/14	157.1	115.92	39	115.72	115.50	118.1	21,379	0.55%	大買/鉅額交易
2023/09/13	35.1	112.20	16.8	112.37	112.50	18.4	21,744	0.08%
2023/09/12	57.1	114.81	69	114.25	113.50	-11.9	21,932	-0.05%
2023/09/11	46	115.95	75.5	115.55	115.50	-29.5	22,143	-0.13%
2023/09/08	43.4	121.18	41.5	121.57	120.50	1.9	22,151	0.01%
2023/09/07	40.1	124.79	42	124.80	124.50	-1.9	22,155	-0.01%
2023/09/06	212.3	128.26	40.2	127.60	127.00	172	22,432	0.77%	大買/鉅額交易
2023/09/05	41.1	125.04	48.3	125.38	126.50	-7.2	22,712	-0.03%
2023/09/04	42.1	127.58	26	127.00	128.00	16.1	22,644	0.07%
2023/09/01	41.1	130.92	31.5	131.97	128.50	9.6	22,782	0.04%
2023/08/31	39.3	131.59	59	132.58	136.00	-19.8	22,757	-0.09%
2023/08/30	83.3	134.76	78.1	134.00	132.00	5.2	22,673	0.02%
2023/08/29	87.3	133.50	79	133.28	132.00	8.3	22,883	0.04%
2023/08/28	90.7	134.87	88.6	133.33	132.50	2.1	22,896	0.01%
2023/08/25	122.7	143.49	103	143.24	141.00	19.7	22,831	0.09%	大買/大賣/
2023/08/24	159.2	150.40	135.6	150.09	144.50	23.6	22,784	0.10%	大買/大賣/
2023/08/23	87.2	146.58	50	146.27	145.00	37.2	22,838	0.16%
2023/08/22	191.7	150.10	159.3	149.58	145.50	32.5	23,738	0.14%	大買/大賣/
2023/08/21	80	144.78	128.7	145.69	151.00	-48.7	23,305	-0.21%	大賣/
2023/08/18	163.7	145.20	205.2	146.63	137.50	-41.5	22,972	-0.18%	大買/大賣/
2023/08/17	293.6	146.98	188.4	147.10	147.50	105.2	22,528	0.47%	大買/大賣/鉅額交易
2023/08/16	112	137.12	149.9	137.87	143.50	-37.9	21,786	-0.17%	大買/大賣/
2023/08/15	93.9	130.26	111.2	130.62	130.50	-17.4	21,880	-0.08%	大賣/
2023/08/14	95.3	125.29	73	125.20	124.00	22.3	21,769	0.10%
2023/08/11	28.6	127.32	18.7	129.20	130.00	9.9	21,742	0.05%
2023/08/10	21.3	126.33	15	124.33	123.50	6.3	21,931	0.03%
2023/08/09	26.1	137.31	7	138.07	137.00	19.1	21,988	0.09%
2023/08/08	27.6	136.15	24	136.56	136.00	3.6	22,187	0.02%
2023/08/07	10.7	137.16	39.8	137.43	139.00	-29.1	22,401	-0.13%
2023/08/04	7	125.00	126.7	124.51	128.50	-119.7	22,641	-0.53%	大賣/鉅額交易
2023/08/02	14.7	124.54	63.1	119.58	117.00	-48.4	23,300	-0.21%
2023/08/01	21	123.45	73	122.75	130.00	-52.1	24,394	-0.21%
2023/07/31	18.9	139.06	45.1	137.11	132.00	-26.2	24,482	-0.11%
2023/07/28	16.2	141.65	18	143.53	144.50	-1.8	24,568	-0.01%
2023/07/27	185.3	149.07	168.3	149.47	145.00	17	24,523	0.07%	大買/大賣/
2023/07/26	132	143.34	132.5	142.55	141.00	-0.5	23,764	0.00%	大買/大賣/
2023/07/25	193.1	143.08	191	143.51	139.00	2.1	23,183	0.01%	大買/大賣/
2023/07/24	172.5	146.39	139.3	145.27	143.50	33.3	22,575	0.15%	大買/大賣/
2023/07/21	181.3	131.66	185.2	132.32	137.50	-3.9	21,528	-0.02%	大買/大賣/
2023/07/20	22	121.66	242.4	120.58	125.00	-220.4	20,557	-1.07%	大賣/鉅額交易
2023/07/19	437	115.39	412	113.28	114.00	25	20,318	0.12%	大買/大賣/
2023/07/18	172.5	106.50	244.1	108.17	112.50	-71.7	19,201	-0.37%	大買/大賣/
2023/07/17	102.3	99.14	93.3	100.43	102.50	9	18,442	0.05%	大買/
2023/07/14	251.6	99.71	190.2	98.90	101.00	61.4	17,939	0.34%	大買/大賣/
2023/07/13	1,068.2	97.62	976	100.27	96.30	92.2	17,454	0.53%	大買/大賣/
2023/07/12	119.9	94.24	84	94.04	93.80	35.9	17,025	0.21%	大買/
2023/07/11	48	91.85	37	91.74	90.70	11	16,783	0.07%
2023/07/10	16.1	90.95	22	90.98	90.10	-5.9	16,667	-0.04%
2023/07/07	248.5	94.24	247.4	97.91	92.80	1.2	16,520	0.01%	大買/大賣/
2023/07/06	247.3	98.33	52.1	97.41	96.70	195.1	16,301	1.20%	大買/鉅額交易
2023/07/05	64.2	101.09	42.5	102.35	102.00	21.7	16,095	0.13%
2023/07/04	123.8	104.52	105.3	104.65	108.00	18.5	15,884	0.12%	大買/大賣/
2023/07/03	78	98.91	83.5	99.77	102.00	-5.5	15,347	-0.04%
2023/06/30	35	91.95	68	92.46	93.00	-33	14,909	-0.22%
2023/06/29	35.1	91.07	46	91.15	91.40	-10.9	14,811	-0.07%
2023/06/28	52	88.98	58	89.51	89.30	-6	14,780	-0.04%
2023/06/27	30	87.31	51	87.28	87.00	-21	14,780	-0.14%
2023/06/26	18	89.66	10	89.71	89.80	8	14,745	0.05%
2023/06/21	44	91.54	40	91.33	92.10	4	14,717	0.03%
2023/06/20	62.3	90.81	41	91.11	90.40	21.3	14,682	0.15%
2023/06/19	157	93.13	97	92.74	90.20	60	14,599	0.41%	大買/
2023/06/16	35.3	91.80	82	92.68	92.00	-46.8	14,162	-0.33%
2023/06/15	102	91.64	64	91.19	90.10	38	13,900	0.27%	大買/
2023/06/14	31.2	90.27	31	90.57	92.70	0.2	13,578	0.00%
2023/06/13	46	88.04	59.1	88.00	88.30	-13.1	13,405	-0.10%
2023/06/12	68.9	86.62	76.9	85.58	85.10	-8	13,270	-0.06%
2023/06/09	77.7	91.44	77.8	91.35	91.20	-0.1	12,936	0.00%
2023/06/08	57.5	88.68	60	89.23	88.40	-2.6	12,556	-0.02%
2023/06/07	44.7	89.47	54.3	89.76	89.80	-9.6	12,450	-0.08%
2023/06/06	53.2	88.12	44	88.28	87.60	9.2	12,210	0.07%
2023/06/05	44.7	87.39	45	87.84	87.90	-0.3	12,078	0.00%
2023/06/02	118.2	89.05	134.2	89.12	87.90	-16	11,920	-0.13%	大買/大賣/
2023/06/01	75	87.70	63.1	87.66	88.20	11.9	11,438	0.10%
2023/05/31	108.4	87.09	108	86.95	86.80	0.4	11,172	0.00%	大買/大賣/
2023/05/30	34	87.93	33.4	88.25	87.90	0.6	10,847	0.01%
2023/05/29	309.1	88.60	308.1	88.18	89.00	1.1	10,580	0.01%	大買/大賣/
2023/05/26	343.8	85.64	314.2	85.91	84.50	29.6	9,771	0.30%	大買/大賣/
2023/05/25	76	80.28	90	80.13	81.50	-14	8,547	-0.16%
2023/05/24	47	71.85	43.3	72.78	74.10	3.7	8,237	0.04%
2023/05/23	59	72.35	60.1	72.36	72.00	-1.1	8,023	-0.01%
2023/05/22	87.1	72.08	104	71.93	72.30	-16.9	7,791	-0.22%	大賣/
2023/05/19	157	71.34	181	70.99	71.70	-24	7,502	-0.32%	大買/大賣/
2023/05/18	76.1	67.68	75	67.68	68.20	1.1	6,752	0.02%
2023/05/17	32	66.53	26	66.23	66.30	6	6,480	0.09%
2023/05/16	81.1	65.10	57	65.62	64.80	24.1	6,224	0.39%
2023/05/15	29	65.35	26	65.06	65.50	3	5,967	0.05%
2023/05/12	18	64.71	26	63.60	65.00	-8	5,841	-0.14%
2023/05/11	65	66.34	28	66.14	65.00	37	5,603	0.66%
2023/05/10	75.5	67.83	77	67.47	68.20	-1.5	5,334	-0.03%
2023/05/09	223.2	66.93	216	67.43	67.60	7.2	4,964	0.14%	大買/大賣/
2023/05/08	262	65.14	357.1	64.25	66.00	-95.1	4,214	-2.26%	大買/大賣/
2023/05/05	128	61.26	97	61.01	61.60	31	3,060	1.01%	大買/
2023/05/04	10	55.65	39	55.14	56.00	-29	2,856	-1.02%
2023/05/03	4	52.23	1	53.10	52.50	3	2,667	0.11%
2023/05/02	3	53.70	3	54.03	54.00	0	2,645	0.00%
2023/04/28	3	52.40	2.4	52.37	52.60	0.6	2,610	0.02%
2023/04/27	2	52.00	0	0.00	51.80	2	2,589	0.08%
2023/04/26	1	50.80	3.2	51.80	52.50	-2.2	2,571	-0.09%
2023/04/25	8	52.38	4	51.00	50.90	4	2,543	0.16%
2023/04/24	0	0.00	2	52.05	53.10	-2	2,492	-0.08%
2023/04/21	3	52.30	3	51.40	51.30	0	2,474	0.00%
2023/04/20	4	53.08	2	52.80	53.30	2	2,475	0.08%
2023/04/19	1	54.10	12	53.94	53.70	-11	2,460	-0.45%
2023/04/18	34.3	55.37	18	55.08	55.00	16.3	2,436	0.67%
2023/04/17	37	55.80	41	55.37	56.00	-4	2,334	-0.17%
2023/04/14	3	53.00	22	53.06	52.90	-19	2,157	-0.88%
2023/04/13	3	52.50	4	52.63	52.50	-1	2,130	-0.05%
2023/04/12	9	52.90	9	52.99	52.80	0	2,106	0.00%
2023/04/11	1	52.00	2	52.70	53.00	-1	2,068	-0.05%
2023/04/10	1	51.70	2	51.90	51.80	-1	2,011	-0.05%
2023/04/07	10	52.08	9	52.59	51.70	1	1,988	0.05%
2023/04/06	11	52.83	3	52.40	53.50	8	1,946	0.41%
2023/03/31	4	52.75	44	52.45	52.40	-40	1,896	-2.11%
2023/03/30	4.2	52.79	7	53.07	52.50	-2.8	1,873	-0.15%
2023/03/29	6	52.10	8	52.03	52.00	-2	1,822	-0.11%
2023/03/28	14	51.81	18	51.41	51.80	-4	1,782	-0.22%
2023/03/27	40	52.68	40	52.88	52.90	0	1,692	0.00%
2023/03/24	1	51.30	5.9	51.01	51.40	-4.9	1,583	-0.31%
2023/03/23	11	51.15	28.3	51.34	51.30	-17.3	1,535	-1.13%
2023/03/22	17	50.32	17	50.35	50.50	0	1,470	0.00%
2023/03/21	4	49.20	19	49.10	49.10	-15	1,364	-1.10%
2023/03/20	15.6	48.64	3	48.57	47.60	12.6	1,311	0.96%
2023/03/17	5	48.06	2	47.85	48.10	3	1,344	0.22%
2023/03/16	10	47.77	15	48.02	47.55	-5	1,401	-0.36%
2023/03/15	12	48.16	23	47.97	47.85	-11	1,490	-0.74%
2023/03/14	1	46.80	8.3	46.75	46.95	-7.3	1,519	-0.48%
2023/03/13	6	45.96	1	45.85	46.10	5	1,515	0.33%
2023/03/10	25	44.88	8.3	45.29	45.20	16.7	1,529	1.09%
2023/03/09	6.6	45.32	9	46.15	45.05	-2.4	1,548	-0.16%
2023/03/08	7	44.91	17	44.99	45.30	-10	1,570	-0.64%
2023/03/07	1	43.90	5	43.87	43.85	-4	1,554	-0.26%
2023/03/06	5	44.35	7	44.31	44.20	-2	1,556	-0.13%
2023/03/03	4	43.55	1.2	43.31	43.55	2.8	1,554	0.18%
2023/03/02	23	43.30	0	0.00	43.35	23	1,573	1.46%
2023/03/01	3	43.90	6.1	44.14	43.80	-3.1	1,594	-0.19%
2023/02/24	1	42.95	11	43.20	43.40	-10	1,578	-0.63%
2023/02/23	0.1	42.50	0	0.00	42.85	0.1	1,576	0.01%
2023/02/22	4	42.30	0	0.00	42.20	4	1,596	0.25%
2023/02/21	4	43.08	5	43.20	42.80	-1	1,625	-0.06%
2023/02/20	0	0.00	3	42.78	43.00	-3	1,678	-0.18%
2023/02/10	1	42.35	6	42.55	42.10	-5	1,911	-0.26%
2023/02/09	3	43.00	1	43.05	42.95	2	2,041	0.10%
2023/02/08	0	0.00	6	43.15	43.25	-6	2,138	-0.28%
2023/02/07	1	43.35	0	0.00	43.30	1	2,150	0.05%
2023/02/06	1	43.40	0	0.00	43.40	1	2,158	0.05%
2023/02/03	6.3	42.94	3	43.10	43.30	3.3	2,165	0.15%
2023/02/02	7	43.49	1	43.55	43.55	6	2,162	0.28%
2023/02/01	1	42.45	1	43.10	42.60	0	2,171	0.00%
2023/01/31	2	42.50	0	0.00	42.55	2	2,203	0.09%
2023/01/30	1	42.45	1	42.25	42.40	0	2,213	0.00%
2023/01/17	5	41.39	0	0.00	41.35	5	2,223	0.22%
2023/01/16	2	41.25	2	41.28	41.40	0	2,246	0.00%
2023/01/13	1	41.30	0	0.00	41.05	1	2,258	0.04%
2023/01/12	1	41.80	1	42.50	41.35	0	2,292	0.00%
2023/01/10	8	42.28	3	43.27	42.10	5	2,314	0.22%
2023/01/09	0	0.00	1	43.90	43.85	-1	2,288	-0.04%
2023/01/03	2	42.15	1	42.25	42.95	1	2,417	0.04%
2022/12/30	2.2	43.03	1	42.85	42.70	1.2	2,419	0.05%
2022/12/29	2	42.40	0	0.00	42.95	2	2,441	0.08%
2022/12/28	9	43.89	2	44.00	43.40	7	2,443	0.29%
2022/12/27	3	44.58	2	44.75	44.90	1	2,426	0.04%
2022/12/26	2	44.55	1	44.65	44.55	1	2,422	0.04%
2022/12/23	7	44.89	2	44.93	44.85	5	2,420	0.21%
2022/12/22	1	46.75	2	46.45	46.15	-1	2,406	-0.04%
2022/12/21	0	0.00	1	45.75	45.80	-1	2,399	-0.04%
2022/12/20	1	45.10	5	45.79	44.85	-4	2,388	-0.17%
2022/12/19	2	46.05	10	45.75	45.85	-8	2,374	-0.34%
2022/12/16	2	46.40	1	47.20	46.70	1	2,366	0.04%
2022/12/15	11	46.89	3	45.98	46.90	8	2,336	0.34%
2022/12/14	1.1	45.51	21	45.82	46.00	-20	2,312	-0.86%
2022/12/13	4	44.78	2	44.78	44.85	2	2,286	0.09%
2022/12/12	4	44.28	1	44.05	44.40	3	2,268	0.13%
2022/12/09	6.2	46.06	7	46.86	45.20	-0.8	2,253	-0.04%
2022/12/08	10	45.30	41.1	45.03	45.80	-31.1	2,185	-1.42%
2022/12/07	48	45.31	45	46.06	43.85	3	2,109	0.14%
2022/12/06	23.3	48.38	34	48.98	48.15	-10.7	1,977	-0.54%
2022/12/05	18.1	47.59	16	48.05	48.10	2.1	1,859	0.11%
2022/12/02	13.1	47.34	26	47.84	47.95	-12.9	1,809	-0.71%
2022/12/01	12	46.60	11	46.49	47.20	1	1,744	0.06%
2022/11/30	17	46.64	28	46.96	47.00	-11	1,695	-0.65%
2022/11/29	14	46.47	36	46.18	45.95	-22	1,630	-1.35%
2022/11/28	2	44.60	16	45.51	45.95	-14	1,606	-0.87%
2022/11/25	17	45.28	1	45.75	44.90	16	1,600	1.00%
2022/11/24	33.1	46.17	13	46.49	45.40	20.1	1,592	1.26%
2022/11/23	36	45.80	24	46.03	46.05	12	1,564	0.77%
2022/11/22	8	45.00	14	45.39	45.20	-6	1,545	-0.39%
2022/11/21	4	44.88	4	44.95	44.65	0	1,543	0.00%
2022/11/18	10	46.07	10	45.74	45.40	0	1,535	0.00%
2022/11/17	17	45.75	7	45.82	45.75	10	1,515	0.66%
2022/11/16	29	45.12	44	45.34	45.55	-15	1,485	-1.01%
2022/11/15	23.2	44.48	13	44.43	44.60	10.2	1,449	0.71%
2022/11/14	3	44.25	1	44.40	44.35	2	1,431	0.14%
2022/11/11	42	44.45	24	45.14	44.25	18	1,424	1.26%
2022/11/10	2	45.35	27.1	45.41	45.65	-25.1	1,376	-1.82%
2022/11/09	4.1	45.09	15	45.02	45.05	-10.9	1,349	-0.81%
2022/11/08	15	45.39	19	45.52	45.00	-4	1,335	-0.30%
2022/11/07	6	45.39	42	45.33	46.10	-36	1,279	-2.81%
2022/11/04	47	42.08	64	42.98	43.55	-17	1,161	-1.46%
2022/11/03	14	41.93	31	41.77	42.00	-17	1,083	-1.57%
2022/11/02	13	40.70	11	41.08	41.40	2	1,121	0.18%
2022/11/01	15	40.35	23.1	40.53	40.75	-8.1	1,176	-0.68%
2022/10/31	15	40.46	7	40.45	40.20	8	1,199	0.67%
2022/10/28	25	41.18	12	41.74	40.60	13	1,219	1.07%
2022/10/27	11	42.06	19	41.54	42.15	-8	1,254	-0.64%
2022/10/26	3	39.67	5	39.81	39.25	-2	1,289	-0.16%
2022/10/25	21	41.12	0	0.00	40.10	21	1,366	1.54%
2022/10/24	4	41.58	5	41.26	41.70	-1	1,405	-0.07%
2022/10/21	1	39.60	5	39.80	39.95	-4	1,383	-0.29%
2022/10/20	7	39.34	4	39.45	38.85	3	1,381	0.22%
2022/10/19	5	40.73	4	41.14	40.50	1	1,351	0.07%
2022/10/18	6	40.18	5	40.48	40.40	1	1,349	0.07%
2022/10/17	6	40.63	6	41.24	40.70	0	1,368	0.00%
2022/10/14	2	41.45	10	41.72	41.75	-8	1,371	-0.58%
2022/10/13	22	41.41	12	41.48	40.85	10	1,401	0.71%
2022/10/12	22	40.22	24	40.45	40.90	-2	1,376	-0.15%
2022/10/11	1	37.50	3.1	39.13	39.45	-2.1	1,324	-0.16%
2022/10/06	2	38.50	6	38.31	38.90	-4	1,308	-0.31%
2022/10/05	1	37.20	2	37.55	37.05	-1	1,298	-0.08%
2022/10/04	2	36.68	0	0.00	36.60	2	1,324	0.15%
2022/10/03	3	36.15	3	36.40	36.30	0	1,340	0.00%
2022/09/29	1	36.00	0	0.00	36.30	1	1,391	0.07%
2022/09/28	6	36.53	10	36.50	36.10	-4	1,414	-0.28%
2022/09/26	1	37.25	35	37.70	37.15	-34	1,450	-2.34%
2022/09/23	3.1	39.23	0	0.00	39.05	3.1	1,463	0.21%
2022/09/22	3	40.00	2	39.65	40.10	1	1,486	0.07%
2022/09/21	5	39.80	0	0.00	39.55	5	1,492	0.34%
2022/09/16	6	41.13	1	41.65	40.60	5	1,509	0.33%
2022/09/15	5	42.18	0	0.00	41.85	5	1,509	0.33%
2022/09/14	3	40.73	12	41.57	41.90	-9	1,510	-0.60%
2022/09/13	0	0.00	7	41.43	41.65	-7	1,505	-0.46%
2022/09/08	0	0.00	1	39.25	39.65	-1	1,497	-0.07%
2022/09/07	1	39.10	10	39.21	39.30	-9	1,498	-0.60%
2022/09/06	1	39.75	2	39.80	39.40	-1	1,501	-0.07%
2022/09/05	21	40.39	0	0.00	40.20	21	1,497	1.40%
2022/09/02	10	40.99	1	41.10	40.75	9	1,494	0.60%
2022/09/01	11	41.41	0	0.00	41.15	11	1,500	0.73%
2022/08/31	15	42.04	0	0.00	42.05	15	1,493	1.00%
2022/08/30	1	42.20	0	0.00	42.25	1	1,493	0.07%
2022/08/29	2	41.80	11	42.02	42.10	-9	1,491	-0.60%
2022/08/26	18	42.12	0	0.00	42.10	18	1,482	1.21%
2022/08/25	4	42.83	3	42.40	42.40	1	1,466	0.07%
2022/08/24	19	42.58	28	42.60	42.70	-9	1,463	-0.62%
2022/08/23	0	0.00	2	42.23	42.80	-2	1,463	-0.14%
2022/08/22	12	42.86	7	42.97	42.20	5	1,453	0.34%
2022/08/19	9	43.78	2	43.63	43.75	7	1,432	0.49%
2022/08/17	20	43.92	2	43.78	43.90	18	1,416	1.27%
2022/08/16	5	43.43	5.1	43.47	43.50	-0.1	1,416	-0.01%
2022/08/15	56	43.43	15.1	43.31	43.10	40.9	1,409	2.90%
2022/08/12	2.1	42.67	12	42.78	42.70	-10	1,391	-0.72%
2022/08/11	4	43.09	14	43.05	43.25	-10	1,374	-0.73%
2022/08/10	1	43.40	25	43.79	43.55	-24	1,356	-1.77%
2022/08/09	8	42.35	32	42.79	43.60	-24	1,335	-1.80%
2022/08/08	31	41.13	26	41.94	42.40	5	1,285	0.39%
2022/08/05	12	41.45	2	42.05	41.25	10	1,223	0.82%
2022/08/04	1	40.85	1	41.65	41.70	0	1,199	0.00%
2022/08/03	4	40.99	12	41.21	41.75	-8	1,176	-0.68%
2022/08/02	4	41.61	11	41.32	41.85	-7	1,120	-0.62%
2022/08/01	17	40.50	28	40.83	40.75	-11	1,048	-1.05%
2022/07/29	21	39.50	40	39.95	38.75	-19	972	-1.95%
2022/07/28	27	38.73	2	38.40	38.25	25	913	2.74%
2022/07/27	3	38.33	2	38.35	38.50	1	907	0.11%
2022/07/26	0	0.00	4	38.23	38.10	-4	902	-0.44%
2022/07/25	2.2	38.40	5	38.79	38.45	-2.9	893	-0.32%
2022/07/22	3.1	37.95	42	38.25	38.65	-39	871	-4.47%
2022/07/21	14	37.18	10	37.37	37.70	4	839	0.48%
2022/07/20	45	37.41	13	37.75	37.40	32	816	3.92%
2022/07/19	6	35.28	13	35.74	35.75	-7	758	-0.92%
2022/07/14	0	0.00	2	33.50	33.55	-2	711	-0.28%
2022/07/13	1	32.80	4	32.31	32.95	-3	711	-0.42%
2022/07/12	9	31.70	1	32.60	31.30	8	708	1.13%
2022/07/11	1	33.15	2	33.70	33.50	-1	681	-0.15%
2022/07/08	4	33.18	7	33.31	33.30	-3	668	-0.45%
2022/07/06	13	31.22	9	31.17	30.55	4	635	0.63%
2022/07/05	2	33.15	0	0.00	32.85	2	626	0.32%
2022/07/01	7	32.44	2	32.63	31.95	5	611	0.82%
2022/06/30	9	33.81	5	33.66	33.30	4	592	0.68%
2022/06/29	1	34.40	0	0.00	34.45	1	573	0.17%
2022/06/28	5	35.02	2	35.05	34.95	3	575	0.52%
2022/06/24	0	0.00	3	36.20	36.00	-3	577	-0.52%
2022/06/23	0	0.00	2	35.70	35.95	-2	578	-0.35%
2022/06/22	0	0.00	1	35.65	35.65	-1	578	-0.17%
2022/06/21	0	0.00	15	36.50	36.75	-15	574	-2.61%
2022/06/20	3	35.73	2	35.65	35.30	1	573	0.17%
2022/06/17	18	36.37	0	0.00	36.35	18	581	3.10%
2022/06/16	1	38.25	0	0.00	37.40	1	594	0.17%
2022/06/14	0	0.00	3	38.20	38.60	-3	621	-0.48%
2022/06/13	2	38.10	0	0.00	38.05	2	634	0.32%
2022/06/10	0	0.00	13.3	38.84	38.85	-13.3	653	-2.03%
2022/06/07	2	38.15	0	0.00	38.00	2	673	0.30%
2022/06/01	1	38.60	3	38.57	38.25	-2	743	-0.27%
2022/05/31	1	37.50	0	0.00	38.40	1	771	0.13%
2022/05/30	1	38.05	1	38.00	37.95	0	789	0.00%
2022/05/27	1	37.55	0	0.00	37.40	1	811	0.12%
2022/05/25	1	37.50	0	0.00	37.60	1	838	0.12%
2022/05/24	2	38.35	0	0.00	37.00	2	892	0.22%
2022/05/23	0	0.00	2	37.80	38.25	-2	923	-0.22%
2022/05/19	3	36.25	0	0.00	36.60	3	1,099	0.27%
2022/05/18	1	36.90	0	0.00	36.90	1	1,283	0.08%
2022/05/17	13	36.79	0	0.00	36.85	13	1,388	0.94%
2022/05/16	0	0.00	1	36.10	36.35	-1	1,413	-0.07%
2022/05/13	0.1	35.50	4	35.50	35.45	-4	1,436	-0.27%
2022/05/12	2	36.95	3	36.13	35.80	-1	1,465	-0.07%
2022/05/11	0	0.00	1	36.70	36.75	-1	1,493	-0.07%
2022/05/10	2	35.38	0	0.00	36.00	2	1,535	0.13%
2022/05/09	8.1	35.83	2	36.20	35.40	6.1	1,610	0.38%
2022/05/06	7	36.07	0	0.00	36.70	7	1,698	0.41%
2022/05/05	6	37.68	1	37.75	37.60	5	1,750	0.29%
2022/05/04	1	37.65	0	0.00	37.55	1	1,786	0.06%
2022/05/03	1	39.00	10	38.80	38.05	-9	1,893	-0.48%
2022/04/29	10	37.80	1	38.35	38.50	9	1,993	0.45%
2022/04/27	3	36.95	10	37.20	37.00	-7	2,599	-0.27%
2022/04/26	0	0.00	2	38.43	38.35	-2	2,888	-0.07%
2022/04/25	2	38.05	0	0.00	37.90	2	2,993	0.07%
2022/04/21	1	39.55	10	39.55	39.55	-9	3,128	-0.29%
2022/04/20	1	39.40	0	0.00	39.55	1	3,141	0.03%
2022/04/19	14	39.19	0	0.00	39.10	14	3,157	0.44%
2022/04/15	15	38.78	0	0.00	38.60	15	3,158	0.47%
2022/04/14	15	38.91	10	38.92	38.85	5	3,168	0.16%
2022/04/13	3	39.07	0	0.00	39.20	3	3,175	0.09%
2022/04/12	1	39.50	1	39.10	39.20	0	3,180	0.00%
2022/04/11	6.1	39.57	3.7	39.36	39.45	2.4	3,185	0.08%
2022/04/08	22.1	41.32	4	41.00	40.90	18.1	3,206	0.56%
2022/04/07	45.2	42.92	43	43.00	42.10	2.2	3,221	0.07%
2022/04/01	2.1	42.40	0	0.00	42.60	2.1	3,465	0.06%
2022/03/31	0	0.00	2	42.70	43.05	-2	3,475	-0.06%
2022/03/30	0.1	42.25	2	42.93	43.10	-2	3,489	-0.06%
2022/03/29	1.3	42.63	0	0.00	42.20	1.3	3,531	0.04%
2022/03/28	0	0.00	1	42.90	43.00	-1	3,679	-0.03%
2022/03/25	0	0.00	1	42.80	42.75	-1	3,681	-0.03%
2022/03/23	1	42.80	0	0.00	42.95	1	3,705	0.03%
2022/03/22	2	42.48	1	42.35	42.45	1	3,705	0.03%
2022/03/21	2	43.48	0	0.00	43.25	2	3,699	0.05%
2022/03/18	1	42.80	1	43.20	43.00	0	3,691	0.00%
2022/03/17	1	42.00	2	42.15	42.75	-1	3,691	-0.03%
2022/03/16	2	41.25	16	41.33	41.20	-14	3,692	-0.38%
2022/03/15	15	41.52	11	41.50	41.20	4	3,701	0.11%
2022/03/14	3	42.55	0	0.00	42.50	3	3,701	0.08%
2022/03/11	2	43.13	1	43.50	43.10	1	3,721	0.03%
2022/03/10	0	0.00	11	43.80	43.70	-11	3,721	-0.30%
2022/03/09	5	42.68	0	0.00	42.65	5	3,717	0.13%
2022/03/08	10	42.43	8	42.50	42.25	2	3,734	0.05%
2022/03/07	6	42.63	40	42.55	43.05	-34	3,754	-0.91%
2022/03/04	5.1	44.07	0	0.00	43.90	5.1	3,814	0.13%
2022/03/03	2.1	44.76	0	0.00	44.95	2.1	3,828	0.05%
2022/03/02	10.2	45.00	2.1	45.62	45.05	8.1	3,900	0.21%
2022/03/01	1	45.60	15	45.60	45.90	-14	3,979	-0.35%
2022/02/25	5.1	45.41	2	45.65	45.15	3.1	4,259	0.07%
2022/02/24	33.1	45.78	5	46.44	45.35	28.1	4,296	0.65%
2022/02/23	3	46.30	9	46.24	46.75	-6	4,430	-0.14%
2022/02/22	25.2	45.01	3	45.15	45.20	22.2	4,542	0.49%
2022/02/21	24.1	46.38	7	46.73	45.80	17.1	4,501	0.38%
2022/02/18	21	48.17	35.1	47.73	48.45	-14.1	4,363	-0.32%
2022/02/17	18	46.78	14	47.11	45.70	4	4,183	0.10%
2022/02/16	2	46.80	2	46.83	46.85	0	4,080	0.00%
2022/02/15	2.1	46.56	4	46.38	45.75	-1.9	4,056	-0.05%
2022/02/14	34.1	46.12	5	46.13	46.55	29.1	4,027	0.72%
2022/02/11	5.1	46.56	15	46.86	46.20	-9.9	3,992	-0.25%
2022/02/10	10.1	46.77	7.5	47.02	47.10	2.6	3,964	0.07%
2022/02/09	2	47.13	13	47.28	47.60	-11	3,925	-0.28%
2022/02/08	15	46.39	26	46.85	47.05	-11	3,864	-0.28%
2022/02/07	6	44.49	9.4	43.91	45.25	-3.4	3,761	-0.09%
2022/01/26	3	41.93	2	42.15	42.30	1	3,695	0.03%
2022/01/25	11.4	43.06	1	42.05	41.80	10.4	3,663	0.28%
2022/01/24	7	45.00	7	44.82	44.45	0	3,558	0.00%
2022/01/21	57.1	46.83	30.2	47.63	44.65	26.9	3,453	0.78%
2022/01/20	61.2	47.28	43	47.48	48.10	18.2	3,180	0.57%
2022/01/19	26	46.82	49.8	46.98	47.20	-23.8	2,850	-0.83%
2022/01/18	9	45.48	11	45.45	45.75	-2	2,558	-0.08%
2022/01/17	3	44.35	13	44.60	44.35	-10	2,454	-0.41%
2022/01/14	3	42.90	0	0.00	42.90	3	2,341	0.13%
2022/01/13	0	0.00	1	43.20	42.85	-1	2,343	-0.04%
2022/01/11	3	42.57	0	0.00	42.40	3	2,312	0.13%
2022/01/10	0	0.00	8	42.80	43.50	-8	2,297	-0.35%
2022/01/07	2	42.38	0	0.00	42.65	2	2,294	0.09%
2022/01/06	0	0.00	5	43.20	43.10	-5	2,279	-0.22%
2022/01/05	1	42.95	0	0.00	42.90	1	2,267	0.04%
2022/01/04	5	43.41	0	0.00	43.45	5	2,256	0.22%
2022/01/03	3	43.50	5	43.58	43.15	-2	2,240	-0.09%
2021/12/30	6	44.47	3	44.40	44.40	3	2,207	0.14%
2021/12/29	8	44.77	48	45.02	45.05	-40	2,186	-1.83%
2021/12/28	32	43.90	20	44.74	46.15	12	2,072	0.58%
2021/12/27	2	42.15	0	0.00	42.50	2	1,952	0.10%
2021/12/24	8	42.21	7	42.61	42.00	1	1,948	0.05%
2021/12/23	15	42.43	31	42.80	42.50	-16	1,931	-0.83%
2021/12/22	35	42.13	33	42.59	42.25	2	1,879	0.11%
2021/12/21	1	40.05	0	0.00	40.05	1	1,723	0.06%
2021/12/20	2	40.20	0	0.00	40.05	2	1,719	0.12%
2021/12/17	4	40.08	0	0.00	39.70	4	1,708	0.23%
2021/12/16	1	40.55	0	0.00	40.65	1	1,689	0.06%
2021/12/15	1	39.90	1	40.40	40.45	0	1,686	0.00%
2021/12/14	2	40.03	5	39.90	39.95	-3	1,683	-0.18%
2021/12/13	4	40.49	0	0.00	40.45	4	1,671	0.24%
2021/12/10	5	41.04	4	40.80	40.95	1	1,661	0.06%
2021/12/09	2	41.90	9.2	41.77	41.75	-7.2	1,645	-0.44%
2021/12/08	4	40.86	2	41.43	41.05	2	1,622	0.12%
2021/12/07	10	40.73	0	0.00	40.80	10	1,600	0.62%
2021/12/06	6	41.40	0	0.00	41.45	6	1,574	0.38%
2021/12/03	4	41.84	3	42.35	41.80	1	1,573	0.06%
2021/12/02	13	42.06	0	0.00	41.80	13	1,563	0.83%
2021/12/01	2.1	43.01	2	43.03	43.45	0.1	1,533	0.01%
2021/11/30	5	41.81	0	0.00	41.70	5	1,492	0.34%
2021/11/29	7	42.01	19	41.44	41.70	-12	1,395	-0.86%
2021/11/26	6	44.38	18	43.58	43.20	-12	1,356	-0.88%
2021/11/25	23	46.20	10	46.15	46.00	13	1,264	1.03%
2021/11/24	45.1	46.30	47	46.63	45.55	-1.9	1,162	-0.16%
2021/11/23	34	43.07	41	43.52	44.00	-7	873	-0.80%
2021/11/22	30	44.10	19	44.39	44.50	11	822	1.34%
2021/11/19	18	42.11	25.7	42.09	42.55	-7.7	645	-1.19%
2021/11/17	2	38.70	3	38.58	38.70	-1	488	-0.20%
2021/11/16	5	38.55	0	0.00	38.45	5	489	1.02%
2021/11/12	6	38.93	1	38.40	38.50	5	494	1.01%
2021/11/11	1.2	38.95	0	0.00	38.95	1.2	496	0.24%
2021/11/10	1	38.40	0	0.00	38.50	1	504	0.20%
2021/11/09	1	38.35	0	0.00	38.50	1	516	0.19%
2021/11/08	1	38.95	0	0.00	38.90	1	513	0.19%
2021/11/05	1	40.20	4	40.14	40.20	-3	515	-0.58%
2021/11/03	1	39.55	1	39.25	39.60	0	506	0.00%
2021/11/02	1	39.00	0	0.00	39.00	1	523	0.19%
2021/11/01	1	39.05	2	39.05	39.00	-1	554	-0.18%
2021/10/27	1	37.86	0	0.00	38.00	1	590	0.18%
2021/10/25	0	38.55	2	38.58	38.45	-2	583	-0.34%
2021/10/22	1	39.00	1	39.40	39.05	0	590	0.01%
2021/10/20	0.1	38.25	0	0.00	37.95	0.1	567	0.02%
2021/10/19	2	38.20	0	0.00	38.35	2	573	0.36%
2021/10/18	2	37.98	0	0.00	38.10	2	577	0.35%
2021/10/15	1	37.50	1	37.50	37.60	0	590	0.00%
2021/10/14	0	36.75	1	36.70	37.00	-1	609	-0.16%
2021/10/13	0	36.75	0	0.00	36.70	0	624	0.00%
2021/10/12	1	36.75	0	0.00	36.70	1	632	0.16%
2021/10/08	4	37.06	0	0.00	37.20	4	639	0.63%
2021/10/07	0	0.00	1	36.50	37.15	-1	657	-0.15%
2021/10/06	1	36.05	2	36.85	36.10	-1	700	-0.14%
2021/10/05	1	35.75	0	0.00	35.85	1	730	0.14%
2021/10/04	2	36.45	1	36.35	36.25	1	727	0.14%
2021/10/01	2.1	37.48	1	37.55	36.20	1.1	730	0.14%
2021/09/30	1	38.70	0	0.00	38.35	1	740	0.14%
2021/09/29	1	38.90	3.1	38.75	38.70	-2.1	753	-0.28%
2021/09/28	1	39.10	0	0.00	39.20	1	772	0.13%
2021/09/27	3	39.50	1	39.20	39.35	2	781	0.26%
2021/09/23	1	38.60	0	0.00	38.75	1	797	0.13%
2021/09/22	0	0.00	1	38.55	38.50	-1	804	-0.12%
2021/09/16	0	0.00	1	39.50	39.55	-1	825	-0.12%
2021/09/13	0	0.00	5	39.43	39.40	-5	867	-0.58%
2021/09/10	1	39.40	0	0.00	39.50	1	879	0.11%
2021/09/09	7	39.48	1	39.75	39.50	6	902	0.66%
2021/09/08	2	39.35	3	39.50	39.90	-1	902	-0.11%
2021/09/07	1	39.00	2	38.83	38.60	-1	904	-0.11%
2021/09/01	0	0.00	1	39.80	39.80	-1	932	-0.11%
2021/08/31	2	39.30	0	0.00	38.95	2	930	0.21%
2021/08/30	1.1	39.47	0	0.00	39.50	1.1	941	0.12%
2021/08/27	0	0.00	3	39.10	39.15	-3	952	-0.31%
2021/08/26	2	39.43	0	0.00	39.25	2	958	0.21%
2021/08/25	3	39.95	0	0.00	39.95	3	981	0.31%
2021/08/24	0.1	39.10	2	38.88	39.20	-1.9	1,001	-0.19%
2021/08/23	0.1	38.75	0	0.00	38.70	0.1	1,006	0.01%
2021/08/20	5	37.65	0	0.00	37.90	5	1,011	0.49%
2021/08/19	0	0.00	3	36.52	36.75	-3	1,014	-0.30%
2021/08/18	1	36.15	0	0.00	36.90	1	1,014	0.10%
2021/08/17	3	36.45	13	36.51	36.45	-10	1,022	-0.98%
2021/08/16	1.1	37.01	1	36.20	36.40	0.1	1,023	0.01%
2021/08/13	3.1	37.87	0	38.90	37.70	3	1,025	0.30%
2021/08/12	1.1	38.51	1	38.45	38.55	0.1	1,032	0.00%
2021/08/11	2.1	38.36	5	38.43	38.10	-2.9	1,042	-0.28%
2021/08/10	0	0.00	0.3	39.95	39.10	-0.3	1,042	-0.03%
2021/08/09	6	39.49	5.4	39.63	39.35	0.6	1,069	0.06%
2021/08/06	6	39.62	2	39.70	39.55	4	1,087	0.37%
2021/08/05	5.1	40.34	4	40.41	40.15	1.1	1,126	0.10%
2021/08/04	4.1	41.86	1	41.90	41.80	3.1	1,156	0.26%
2021/08/03	4	42.71	0	0.00	42.60	4	1,210	0.33%
2021/08/02	1	43.70	0	0.00	43.75	1	1,223	0.08%
2021/07/30	2	43.80	2	43.68	43.70	0	1,284	0.00%
2021/07/29	1	43.70	0	0.00	43.40	1	1,298	0.08%
2021/07/28	1.2	43.32	1.5	43.27	43.25	-0.3	1,325	-0.02%
2021/07/27	0	0.00	1	44.60	44.25	-1	1,386	-0.07%
2021/07/26	2	44.48	0	0.00	44.45	2	1,430	0.14%
2021/07/22	1	44.75	0	0.00	44.35	1	1,473	0.07%
2021/07/21	6.5	44.56	0	0.00	44.20	6.5	1,488	0.44%
2021/07/20	3	46.72	2	46.55	46.50	1	1,502	0.07%
2021/07/19	3	47.12	1	46.70	47.20	2	1,507	0.13%
2021/07/16	0	0.00	3.4	47.41	47.30	-3.4	1,545	-0.22%
2021/07/15	2	47.40	2	47.40	47.45	0	1,573	0.00%
2021/07/14	5	47.39	0	0.00	47.65	5	1,602	0.31%
2021/07/13	7.5	48.01	15	48.09	48.05	-7.5	1,600	-0.47%
2021/07/12	19	46.77	12	47.22	47.45	7	1,566	0.45%
2021/07/09	0	0.00	2	45.60	45.90	-2	1,537	-0.13%
2021/07/08	2	45.40	0	0.00	45.45	2	1,582	0.13%
2021/07/07	3	45.35	0	0.00	45.40	3	1,622	0.18%
2021/07/06	1	45.80	0	0.00	45.85	1	1,643	0.06%
2021/07/05	0	0.00	1	46.20	46.15	-1	1,666	-0.06%
2021/07/02	2	45.10	20	45.17	45.10	-18	1,695	-1.06%
2021/06/30	1	45.25	0	0.00	45.20	1	1,753	0.06%
2021/06/29	1	45.10	3	45.17	45.00	-2	1,778	-0.11%
2021/06/28	6	45.33	1	45.50	45.35	5	1,805	0.28%
2021/06/25	7	45.56	0	0.00	45.50	7	1,829	0.38%
2021/06/24	2.2	46.32	0	0.00	46.15	2.2	1,837	0.12%
2021/06/23	2	46.58	10	46.54	46.75	-8	1,835	-0.44%
2021/06/22	2	45.43	5	45.50	45.20	-3	1,821	-0.16%
2021/06/21	2	45.43	3	45.37	45.50	-1	1,832	-0.05%
2021/06/18	10.1	45.35	4.3	45.77	46.50	5.8	1,846	0.32%
2021/06/17	1	44.65	0	0.00	44.80	1	1,868	0.05%
2021/06/16	2	44.75	4	44.78	44.95	-2	1,888	-0.11%
2021/06/15	2	44.23	3	44.25	44.25	-1	1,902	-0.05%
2021/06/11	0	44.20	0	0.00	44.35	0	1,917	0.00%
2021/06/10	2	44.40	0	0.00	44.40	2	1,966	0.10%
2021/06/08	0	0.00	1	45.00	45.00	-1	2,061	-0.05%
2021/06/07	3	44.08	0	0.00	44.45	3	2,097	0.14%
2021/06/04	2	44.78	2	44.70	44.65	0	2,109	0.00%
2021/06/03	3.1	45.23	2	44.95	45.00	1.1	2,158	0.05%
2021/06/02	24	45.00	0	0.00	45.00	24	2,191	1.10%
2021/06/01	9	44.59	13	44.74	45.95	-4	2,234	-0.18%
2021/05/28	2	43.33	6	43.30	43.35	-4	2,285	-0.17%
2021/05/27	1	43.15	0	0.00	43.50	1	2,320	0.04%
2021/05/26	0	0.00	1	42.85	42.90	-1	2,377	-0.04%
2021/05/25	1	42.95	1	43.30	42.50	0	2,453	0.00%
2021/05/24	2	42.60	1	42.30	42.65	1	2,505	0.04%
2021/05/21	0	0.00	3	42.00	42.00	-3	2,578	-0.12%
2021/05/20	4.1	41.32	0	0.00	40.65	4.1	2,689	0.15%
2021/05/19	0	0.00	6	42.31	42.20	-6	2,754	-0.22%
2021/05/18	6	42.65	7	42.49	42.70	-1	2,772	-0.04%
2021/05/17	7	40.39	3	41.33	42.00	4	2,832	0.14%
2021/05/14	6	42.23	18	41.94	42.30	-12	2,850	-0.42%
2021/05/13	13	40.58	6	41.13	41.50	7	2,835	0.25%
2021/05/12	12.1	40.35	8	39.94	40.05	4.1	2,810	0.15%
2021/05/11	18.1	44.21	11	44.05	43.75	7.1	2,768	0.26%
2021/05/10	8	47.04	34	47.06	46.95	-26	2,716	-0.96%
2021/05/07	12	47.70	3	47.45	48.10	9	2,715	0.33%
2021/05/06	4	48.94	2	49.05	48.90	2	2,696	0.07%
2021/05/05	8	49.16	2	49.55	48.80	6	2,706	0.22%
2021/05/04	13.1	49.67	12	50.35	49.30	1.1	2,745	0.04%
2021/05/03	25	52.81	9	52.14	51.70	16	2,763	0.58%
2021/04/29	1	53.20	9	52.94	52.90	-8	2,757	-0.29%
2021/04/28	3	52.97	2	52.81	53.00	1	2,750	0.04%
2021/04/27	0	0.00	1	52.40	52.70	-1	2,769	-0.04%
2021/04/26	7	52.29	1	52.30	52.20	6	2,777	0.22%
2021/04/23	1	52.10	0	0.00	52.50	1	2,778	0.04%
2021/04/22	8	53.13	11	52.79	52.30	-3	2,794	-0.11%
2021/04/21	1	53.60	4.3	53.56	53.50	-3.3	2,770	-0.12%
2021/04/20	4	53.28	4	53.13	53.20	0	2,771	0.00%
2021/04/19	12	52.23	10	52.23	52.20	2	2,781	0.07%
2021/04/16	4	52.15	1	52.30	52.40	3	2,810	0.11%
2021/04/15	3	51.97	1	52.30	52.30	2	2,852	0.07%
2021/04/14	16.2	51.68	9	52.14	52.20	7.2	2,873	0.25%
2021/04/13	12	53.13	4.1	53.60	52.30	7.9	2,848	0.28%
2021/04/12	6.1	53.43	3	53.43	53.70	3.1	2,817	0.11%
2021/04/09	5.1	52.83	2	53.05	52.80	3.1	2,803	0.11%
2021/04/08	3	53.10	1	52.90	53.10	2	2,782	0.07%
2021/04/07	2	52.60	1	52.60	52.80	1	2,760	0.04%
2021/04/06	2	52.65	12	52.94	53.00	-10	2,729	-0.37%
2021/04/01	23	52.47	52	52.51	52.30	-29	2,699	-1.07%
2021/03/31	7	53.00	5	52.92	52.90	2	2,672	0.08%
2021/03/30	3	52.70	0	0.00	52.70	3	2,650	0.11%
2021/03/29	6	52.50	4	52.58	52.60	2	2,669	0.07%
2021/03/26	3	52.07	4	52.20	52.30	-1	2,679	-0.04%
2021/03/25	7	52.06	0	0.00	52.00	7	2,683	0.26%
2021/03/24	2	52.15	4	52.25	52.20	-2	2,687	-0.07%
2021/03/23	11	52.39	6	52.48	52.50	5	2,706	0.18%
2021/03/22	8	51.80	36	51.90	52.30	-28	2,713	-1.03%
2021/03/19	2	52.35	5	52.18	52.30	-3	2,690	-0.11%
2021/03/18	1	52.60	2	52.60	52.70	-1	2,684	-0.04%
2021/03/17	5	52.02	6	52.42	52.40	-1	2,696	-0.04%
2021/03/16	10	51.88	1	51.90	52.00	9	2,744	0.33%
2021/03/15	6	52.43	3	52.63	52.10	3	2,730	0.11%
2021/03/12	13	51.90	1	52.10	51.90	12	2,729	0.44%
2021/03/11	8	52.86	15	53.10	52.60	-7	2,699	-0.26%
2021/03/10	18	52.03	4	52.53	52.80	14	2,713	0.52%
2021/03/09	5.1	51.44	2	51.60	51.30	3.1	2,760	0.11%
2021/03/08	8	52.89	3	52.93	52.50	5	2,765	0.18%
2021/03/05	9	53.36	9	53.42	53.10	0	2,816	0.00%
2021/03/04	1	54.40	0	0.00	54.70	1	2,902	0.03%
2021/03/03	6	55.60	7.2	55.32	55.10	-1.2	2,931	-0.04%
2021/03/02	7	55.89	22	55.28	55.00	-15	2,896	-0.52%
2021/02/26	14	56.33	30	56.16	56.00	-16	2,884	-0.55%
2021/02/25	13	56.58	28	56.46	57.30	-15	2,866	-0.52%
2021/02/24	16	55.88	15	55.80	55.20	1	2,833	0.04%
2021/02/23	38	56.43	40	56.35	56.10	-2	2,788	-0.07%
2021/02/22	100	56.62	25	56.56	57.30	75	2,772	2.71%
2021/02/19	4	55.35	27	55.17	55.60	-23	2,704	-0.85%
2021/02/18	5	54.32	0	0.00	54.20	5	2,649	0.19%
2021/02/17	7	54.81	10	54.94	54.50	-3	2,654	-0.11%
2021/02/05	5	53.98	17	53.85	54.20	-12	2,600	-0.46%
2021/02/04	0	0.00	3	53.27	52.60	-3	2,600	-0.12%
2021/02/03	4	53.83	5	54.06	53.00	-1	2,633	-0.04%
2021/02/02	1	52.00	4	53.20	53.10	-3	2,639	-0.11%
2021/02/01	5	51.12	1	51.50	51.10	4	2,682	0.15%
2021/01/29	10	52.30	3	52.60	52.30	7	2,704	0.26%
2021/01/28	28	52.71	7	52.97	52.50	21	2,685	0.78%
2021/01/27	16	53.16	5	53.30	53.60	11	2,654	0.41%
2021/01/26	49	54.41	6	54.00	53.30	43	2,652	1.62%
2021/01/25	31	54.11	21	53.96	54.10	10	2,617	0.38%
2021/01/22	2	52.60	3	52.83	53.00	-1	2,547	-0.04%
2021/01/21	11	51.80	8	52.00	52.00	3	2,522	0.12%
2021/01/20	4	51.03	15	51.41	51.40	-11	2,523	-0.44%
2021/01/19	6	52.00	4	51.98	51.60	2	2,495	0.08%
2021/01/18	10	50.60	1	50.80	51.00	9	2,478	0.36%
2021/01/15	6	51.13	54	50.70	50.60	-48	2,457	-1.95%
2021/01/14	12	51.73	0	0.00	51.80	12	2,439	0.49%
2021/01/13	5	51.62	14	51.81	51.50	-9	2,419	-0.37%
2021/01/12	3	51.63	0	0.00	51.20	3	2,398	0.13%
2021/01/11	3	53.07	8	52.89	52.60	-5	2,366	-0.21%
2021/01/08	9	54.11	33	53.52	54.00	-24	2,380	-1.01%
2021/01/07	28	53.25	7	53.26	53.50	21	2,364	0.89%
2021/01/06	1	52.92	1	54.30	52.60	0	2,379	0.00%
2021/01/05	5	53.34	0	0.00	53.10	5	2,399	0.21%
2021/01/04	10	54.15	0	0.00	54.00	10	2,411	0.41%
2020/12/31	0	0.00	10	53.82	53.80	-10	2,413	-0.41%
2020/12/30	5	53.52	24	53.51	53.40	-19	2,417	-0.79%
2020/12/29	2	52.75	11	52.97	52.70	-9	2,438	-0.37%
2020/12/28	7	53.03	3	53.00	53.00	4	2,462	0.16%
2020/12/25	3	53.03	1	53.10	53.20	2	2,503	0.08%
2020/12/24	0	0.00	5	52.90	53.00	-5	2,721	-0.18%
2020/12/23	34	52.94	1	53.20	52.80	33	2,826	1.17%
2020/12/22	2	53.10	12	52.82	52.40	-10	2,821	-0.35%
2020/12/21	6	51.20	6	51.83	52.00	0	2,824	0.00%
2020/12/18	4	52.58	0	0.00	52.10	4	2,896	0.14%
2020/12/17	3	53.13	3	53.30	52.90	0	2,906	0.00%
2020/12/16	1	52.70	7	52.36	52.60	-6	2,888	-0.21%
2020/12/15	2	51.25	2	51.55	50.90	0	2,928	0.00%
2020/12/14	1	51.60	3	51.83	52.10	-2	3,055	-0.07%
2020/12/11	1	51.60	33	50.90	51.60	-32	3,064	-1.04%
2020/12/10	13	52.71	9	52.66	52.00	4	3,077	0.13%
2020/12/09	4	53.83	1	53.80	53.60	3	3,033	0.10%
2020/12/08	2	54.10	1	54.50	54.00	1	3,029	0.03%
2020/12/07	5	53.84	4	53.88	53.80	1	3,020	0.03%
2020/12/04	3	53.23	11	53.43	53.20	-8	3,079	-0.26%
2020/12/03	6	53.83	9	54.16	53.80	-3	3,101	-0.10%
2020/12/02	10	54.86	14	54.88	54.80	-4	3,198	-0.13%
2020/12/01	24	55.54	3	55.23	55.40	21	3,251	0.65%
2020/11/30	59	56.22	38	56.08	56.30	21	3,454	0.61%
2020/11/27	15	54.79	10	54.96	54.60	5	3,381	0.15%
2020/11/26	1	54.00	1	54.40	54.40	0	3,381	0.00%
2020/11/25	4	54.05	6	54.20	54.10	-2	3,438	-0.06%
2020/11/24	3	54.10	6	54.30	53.90	-3	3,491	-0.09%
2020/11/23	16	54.46	3	54.53	54.60	13	3,505	0.37%
2020/11/20	4	53.60	0	0.00	53.80	4	3,561	0.11%
2020/11/19	14.1	53.97	8	54.00	53.50	6.1	3,719	0.16%
2020/11/18	5	53.78	19	54.08	53.60	-14	3,768	-0.37%
2020/11/17	14	53.87	0	0.00	53.70	14	3,827	0.37%
2020/11/16	2	53.85	0.1	54.50	53.70	1.9	4,020	0.05%
2020/11/13	6	53.97	6	54.32	54.30	0	4,274	0.00%
2020/11/12	10	54.27	2	54.70	53.90	8	4,411	0.18%
2020/11/11	7	54.04	0	0.00	54.00	7	4,475	0.16%
2020/11/10	13	55.02	5	55.26	54.30	8	4,548	0.18%
2020/11/09	48	55.24	1	56.20	55.40	47	4,603	1.02%
2020/11/06	29	56.46	1.1	56.64	56.20	27.9	4,648	0.60%
2020/11/05	3	57.73	1	58.30	57.70	2	4,737	0.04%
2020/11/04	5	57.30	1	58.30	58.20	4	4,822	0.08%
2020/11/03	15	57.89	2	57.85	57.50	13	4,943	0.26%
2020/11/02	6	57.17	2	58.40	56.80	4	5,129	0.08%
2020/10/30	4	59.02	0	0.00	58.50	4	5,278	0.08%
2020/10/29	5	59.40	7	59.56	60.10	-2	5,480	-0.04%
2020/10/28	9	59.78	16	59.76	59.80	-7	5,837	-0.12%
2020/10/27	23	60.56	3	60.77	60.70	20	5,965	0.34%
2020/10/26	1	61.60	1	61.80	61.50	0	6,063	0.00%
2020/10/23	0	0.00	3	62.20	62.00	-3	6,135	-0.05%
2020/10/22	32	62.68	4	62.30	61.80	28	6,177	0.45%
2020/10/21	3	63.00	7	63.21	63.30	-4	6,184	-0.06%
2020/10/20	0	0.00	1	63.30	63.20	-1	6,218	-0.02%
2020/10/19	3	62.07	8	62.69	62.60	-5	6,266	-0.08%
2020/10/16	25	62.60	3	62.57	61.90	22	6,337	0.35%
2020/10/15	9	64.78	18	64.61	64.50	-9	6,330	-0.14%
2020/10/14	28	64.17	9.4	64.51	63.80	18.6	6,313	0.29%
2020/10/13	5	63.94	8	64.18	64.30	-3	6,292	-0.05%
2020/10/12	2	62.55	2	63.20	63.40	0	6,287	0.00%
2020/10/08	12	62.50	3	62.77	62.60	9	6,343	0.14%
2020/10/07	2	63.35	72	63.32	63.50	-70	6,339	-1.10%
2020/10/06	5	63.66	2	63.60	63.30	3	6,332	0.05%
2020/10/05	3	62.60	4	62.95	63.20	-1	6,334	-0.02%
2020/09/30	7	62.03	29	61.74	62.10	-22	6,334	-0.35%
2020/09/29	133	61.59	58	61.53	61.00	75	6,342	1.18%	大買/
2020/09/28	18	62.76	89	63.50	63.70	-71	6,247	-1.14%
2020/09/25	9	61.22	18	60.39	59.70	-9	6,317	-0.14%
2020/09/24	19	61.29	14	61.11	60.70	5	6,318	0.08%
2020/09/23	9	63.98	12	63.90	62.50	-3	6,307	-0.05%
2020/09/22	2	62.30	6	62.60	62.50	-4	6,259	-0.06%
2020/09/21	2	62.90	4	62.45	62.30	-2	6,258	-0.03%
2020/09/18	18	63.69	14	63.99	63.20	4	6,255	0.06%
2020/09/17	11	63.57	49	63.34	63.10	-38	6,198	-0.61%
2020/09/16	2	61.35	0	0.00	61.10	2	6,084	0.03%
2020/09/15	11	61.35	12	61.45	61.00	-1	6,084	-0.02%
2020/09/14	1	59.80	10	60.33	60.70	-9	6,074	-0.15%
2020/09/11	9	59.38	5	59.40	59.30	4	6,085	0.07%
2020/09/10	7	60.56	3	60.90	60.40	4	6,095	0.07%
2020/09/09	6	60.37	25	59.47	61.10	-19	6,120	-0.31%
2020/09/08	20	61.07	30	60.78	60.10	-10	6,064	-0.16%
2020/09/07	36	61.25	32	60.99	59.40	4	6,045	0.07%
2020/09/04	78	64.16	50	63.92	64.00	28	5,928	0.47%
2020/09/03	106	66.63	112	66.43	65.80	-6	5,879	-0.10%	大買/大賣/
2020/09/02	3	62.50	16	62.77	63.00	-13	5,700	-0.23%
2020/09/01	21	61.96	26	62.16	61.70	-5	5,711	-0.09%
2020/08/31	27	62.79	52	62.76	62.80	-25	5,677	-0.44%
2020/08/28	68	62.77	33	62.37	63.20	35	5,652	0.62%
2020/08/27	16	62.39	13	62.56	62.00	3	5,639	0.05%
2020/08/26	80	62.91	30	62.74	62.50	50	5,637	0.89%
2020/08/25	41	63.17	46	63.20	64.00	-5	5,611	-0.09%
2020/08/24	27	61.15	38	61.32	60.70	-11	5,509	-0.20%
2020/08/21	91	60.63	52	60.68	60.60	39	5,541	0.70%
2020/08/20	93	62.73	90.1	61.07	59.00	2.9	5,510	0.05%
2020/08/19	89.1	66.16	113.7	65.88	65.50	-24.6	5,434	-0.45%	大賣/
2020/08/18	36	63.64	60	63.62	63.10	-24	5,226	-0.46%
2020/08/17	40	62.34	25	62.49	62.20	15	5,146	0.29%
2020/08/14	21	63.20	31	63.48	63.50	-10	5,108	-0.20%
2020/08/13	45	62.60	24	62.36	61.60	21	5,105	0.41%
2020/08/12	45	61.64	46	61.74	62.00	-1	5,154	-0.02%
2020/08/11	24	60.75	54	61.34	60.30	-30	5,213	-0.58%
2020/08/10	41	61.06	29	61.45	60.10	12	5,196	0.23%
2020/08/07	40	61.23	36	61.58	62.90	4	5,354	0.07%
2020/08/06	34	62.86	53	62.93	62.80	-19	5,333	-0.36%
2020/08/05	36	60.59	81	60.59	60.10	-45	5,261	-0.86%
2020/08/04	96	58.86	85	58.61	58.90	11	5,531	0.20%
2020/08/03	127	58.58	142	59.18	60.00	-15	5,663	-0.26%	大買/大賣/
2020/07/31	36	54.73	88	54.43	55.30	-52	5,404	-0.96%
2020/07/30	120	53.32	48	52.90	52.00	72	5,289	1.36%	大買/
2020/07/29	26	53.72	26	53.71	54.30	0	5,230	0.00%
2020/07/28	20	53.21	29	53.28	53.90	-9	5,176	-0.17%
2020/07/27	27	52.06	11	52.34	52.50	16	5,151	0.31%
2020/07/24	36	52.88	8	52.36	51.80	28	5,195	0.54%
2020/07/23	10	53.74	17	54.32	54.10	-7	5,195	-0.13%
2020/07/22	26	52.94	34	53.58	53.60	-8	5,164	-0.15%
2020/07/21	13	52.08	16	52.13	52.00	-3	5,124	-0.06%
2020/07/20	1	51.30	9	51.00	51.40	-8	5,104	-0.16%
2020/07/17	4	50.95	5.3	50.28	50.10	-1.3	5,108	-0.03%
2020/07/16	2	51.35	4	51.18	51.20	-2	5,108	-0.04%
2020/07/15	19	51.43	18	51.46	51.00	1	5,084	0.02%
2020/07/14	4.3	49.70	5	49.87	49.25	-0.7	5,038	-0.01%
2020/07/13	1	48.50	6	49.12	49.00	-5	5,031	-0.10%
2020/07/10	11	48.80	18	49.36	48.40	-7	5,048	-0.14%
2020/07/09	7	50.43	8	50.61	50.20	-1	5,033	-0.02%
2020/07/08	32.5	50.94	11	50.75	50.90	21.5	5,027	0.43%
2020/07/07	42	53.68	27	53.74	52.80	15	5,017	0.30%
2020/07/06	93.5	55.21	58	55.31	56.30	35.5	5,016	0.71%
2020/07/03	22	51.87	9	51.61	52.00	13	4,914	0.26%
2020/07/02	3	51.37	3	51.33	51.50	0	4,903	0.00%
2020/07/01	7	51.56	6	51.38	51.00	1	4,909	0.02%
2020/06/30	9	50.79	27	50.67	51.30	-18	4,942	-0.36%
2020/06/29	2	50.20	2	50.50	50.30	0	4,940	0.00%
2020/06/24	0	0.00	5	50.14	50.00	-5	4,948	-0.10%
2020/06/23	4	50.78	3	51.47	50.30	1	4,989	0.02%
2020/06/22	9	51.14	0	0.00	50.70	9	4,998	0.18%
2020/06/19	3	50.87	12	50.92	51.60	-9	5,025	-0.18%
2020/06/18	1	50.80	2	50.50	51.50	-1	5,024	-0.02%
2020/06/17	9	50.23	11	50.35	50.20	-2	5,028	-0.04%
2020/06/16	1	50.70	10	50.27	50.80	-9	5,064	-0.18%
2020/06/15	14	49.25	2	49.08	49.15	12	5,076	0.24%
2020/06/12	3	48.20	26	48.40	48.80	-23	5,072	-0.45%
2020/06/11	8	50.11	1	51.50	49.90	7	5,050	0.14%
2020/06/10	4	50.73	18	50.20	51.20	-14	5,044	-0.28%
2020/06/09	38	50.85	18	50.77	50.30	20	5,048	0.40%
2020/06/08	28	51.03	34	51.91	50.20	-6	4,972	-0.12%
2020/06/05	9	52.63	5	52.72	52.70	4	4,900	0.08%
2020/06/04	8	52.49	15	52.55	52.80	-7	4,912	-0.14%
2020/06/03	11	52.48	2	53.30	52.40	9	4,887	0.18%
2020/06/02	3	53.33	7	53.39	53.10	-4	4,841	-0.08%
2020/06/01	19	52.92	5	53.20	52.50	14	4,793	0.29%
2020/05/29	10	53.29	4	53.28	53.60	6	4,727	0.13%
2020/05/28	43	55.60	37	55.49	53.90	6	4,680	0.13%
2020/05/27	34	55.16	26	54.46	53.60	8	4,567	0.18%
2020/05/26	59	53.34	113	53.32	54.50	-54	4,522	-1.19%	大賣/
2020/05/25	9	52.84	14	53.04	53.50	-5	4,417	-0.11%
2020/05/22	24	52.42	13	51.70	51.40	11	4,350	0.25%
2020/05/21	46	51.80	30	51.90	52.00	16	4,312	0.37%
2020/05/20	17	51.77	11	51.66	52.40	6	4,264	0.14%
2020/05/19	34	51.84	48	51.78	53.00	-14	4,157	-0.34%
2020/05/18	46	51.12	53	51.34	51.10	-7	4,019	-0.17%
2020/05/15	10	50.19	14	50.05	49.50	-4	3,862	-0.10%
2020/05/14	139	50.40	142	49.98	49.20	-3	3,760	-0.08%	大買/大賣/
2020/05/13	20	48.93	20	49.25	49.55	0	3,537	0.00%
2020/05/12	12	47.69	21	48.38	49.50	-9	3,465	-0.26%
2020/05/11	101	48.51	86	48.60	48.00	15	3,351	0.45%	大買/
2020/05/08	47	45.04	111	44.65	45.80	-64	2,916	-2.19%	大賣/
2020/05/07	30	40.55	48	41.08	41.65	-18	2,592	-0.69%
2020/05/06	22	39.69	15	39.77	39.60	7	2,516	0.28%
2020/05/05	75	39.65	55	39.45	39.85	20	2,508	0.80%
2020/05/04	3	38.35	4	38.31	38.60	-1	2,474	-0.04%
2020/04/29	19	39.74	17	39.79	39.20	2	2,505	0.08%
2020/04/28	20	38.77	2	38.75	39.00	18	2,471	0.73%
2020/04/27	4	38.24	11	38.43	38.65	-7	2,479	-0.28%
2020/04/24	44	38.11	38	38.18	37.90	6	2,474	0.24%
2020/04/23	3	37.58	4	37.54	37.55	-1	2,469	-0.04%
2020/04/22	6	36.06	1	35.40	36.40	5	2,491	0.20%
2020/04/21	1	36.70	32	37.01	36.45	-31	2,483	-1.25%
2020/04/20	21	37.39	0	0.00	37.50	21	2,494	0.84%
2020/04/17	23	38.36	10	38.23	37.70	13	2,524	0.51%
2020/04/15	39	37.56	1	37.80	37.50	38	2,582	1.47%
2020/04/14	3	37.52	3	37.68	37.80	0	2,611	0.00%
2020/04/13	2	37.00	6	36.96	36.95	-4	2,640	-0.15%
2020/04/10	56	37.06	57	36.88	36.75	-1	2,724	-0.04%
2020/04/09	57	36.90	62	37.03	36.50	-5	2,791	-0.18%
2020/04/08	5	35.84	16	34.87	35.70	-11	2,758	-0.40%
2020/04/07	4	33.30	10	33.63	34.10	-6	2,841	-0.21%
2020/04/06	0	0.00	3	32.62	32.65	-3	3,109	-0.10%
2020/04/01	7	31.84	4	31.69	31.60	3	3,169	0.09%
2020/03/31	2	31.03	2	30.93	31.40	0	3,135	0.00%
2020/03/27	7	31.39	4	31.69	30.45	3	3,144	0.10%
2020/03/26	3	29.68	0	0.00	29.90	3	3,114	0.10%
2020/03/25	14	30.05	5	30.10	30.00	9	3,177	0.28%
2020/03/24	4	28.71	0	0.00	28.45	4	3,178	0.13%
2020/03/23	6	28.06	0	0.00	27.65	6	3,177	0.19%
2020/03/20	2	31.53	4	32.00	29.30	-2	3,268	-0.06%
2020/03/19	8	29.92	6	29.69	29.30	2	3,256	0.06%
2020/03/18	2	33.55	0	0.00	32.55	2	3,306	0.06%
2020/03/17	1	33.50	5	33.51	33.00	-4	3,382	-0.12%
2020/03/16	0	0.00	1	33.65	33.10	-1	3,416	-0.03%
2020/03/13	19	32.16	16	32.22	32.90	3	3,534	0.08%
2020/03/12	5	35.85	1	35.65	35.50	4	3,665	0.11%
2020/03/11	5	38.41	8	38.29	38.00	-3	3,879	-0.08%
2020/03/10	10	37.43	1	37.40	37.60	9	3,913	0.23%
2020/03/09	3	38.87	2	38.75	38.80	1	3,908	0.03%
2020/03/06	2	39.85	0	0.00	39.70	2	3,962	0.05%
2020/03/05	3	40.80	2	40.80	40.70	1	3,994	0.03%
2020/03/04	5	40.76	0	0.00	40.70	5	4,079	0.12%
2020/03/03	1	40.80	4	41.51	41.40	-3	4,094	-0.07%
2020/02/27	8	40.10	10	40.40	39.50	-2	4,139	-0.05%
2020/02/26	9	41.35	1	41.45	40.90	8	4,277	0.19%
2020/02/25	1	41.00	0	0.00	41.05	1	4,354	0.02%
2020/02/24	5	40.54	7	41.00	41.15	-2	4,413	-0.05%
2020/02/21	10	40.41	0	0.00	40.20	10	4,407	0.23%
2020/02/20	11	40.95	1	41.00	40.80	10	4,429	0.23%
2020/02/19	2	40.68	19	40.94	40.90	-17	4,473	-0.38%
2020/02/18	1	40.85	0	0.00	40.90	1	4,619	0.02%
2020/02/17	1	40.80	11.9	40.94	40.80	-10.9	4,724	-0.23%
2020/02/14	4	41.24	3	41.25	41.25	1	4,802	0.02%
2020/02/13	0	0.00	2	42.33	41.80	-2	4,853	-0.04%
2020/02/12	1	42.15	2	41.95	41.90	-1	5,027	-0.02%
2020/02/11	5	41.84	5	42.01	41.70	0	5,179	0.00%
2020/02/10	16	40.86	2	40.60	41.60	14	5,332	0.26%
2020/02/07	11	42.11	5	41.85	41.65	6	5,733	0.10%
2020/02/06	8	43.26	0	0.00	43.10	8	6,520	0.12%
2020/02/05	1	43.90	2	43.50	43.05	-1	6,803	-0.01%
2020/02/04	2	43.43	0	0.00	43.35	2	6,830	0.03%
2020/02/03	4	42.21	3	42.70	42.90	1	6,848	0.01%
2020/01/31	7	43.73	3.1	44.04	44.25	3.9	6,815	0.06%
2020/01/30	4	43.44	20	43.56	43.10	-16	6,825	-0.23%
2020/01/20	1	46.20	1	46.00	46.05	0	6,819	0.00%
2020/01/17	7	45.86	0	0.00	45.90	7	6,900	0.10%
2020/01/16	0	0.00	114	45.95	46.00	-114	6,901	-1.65%	大賣/鉅額交易
2020/01/15	5	45.44	11	45.21	45.00	-6	6,900	-0.09%
2020/01/14	8	45.73	6	45.46	45.45	2	6,923	0.03%
2020/01/13	3	44.80	10	45.12	45.25	-7	6,986	-0.10%
2020/01/10	5	44.26	11	44.68	44.70	-6	7,025	-0.09%
2020/01/09	11	43.66	21	43.94	44.00	-10	6,990	-0.14%
2020/01/08	23	43.09	15	43.24	43.20	8	6,972	0.11%
2020/01/07	4	43.16	2	42.60	42.60	2	6,929	0.03%
2020/01/06	25.9	43.80	14	43.69	42.90	11.9	6,900	0.17%
2020/01/03	17	45.73	44	45.45	45.65	-27	6,836	-0.39%
2020/01/02	38	46.99	9	46.90	46.75	29	6,798	0.43%
2019/12/31	16	47.20	12	47.28	47.35	4	6,846	0.06%
2019/12/30	71	47.42	140.2	46.68	48.20	-69.2	6,774	-1.02%	大賣/
2019/12/27	19	45.06	73	44.86	45.25	-54	6,496	-0.83%
2019/12/26	10	44.16	9	44.21	44.10	1	6,427	0.02%
2019/12/25	6	43.76	2	43.70	43.70	4	6,480	0.06%
2019/12/24	25	44.14	10	44.79	44.00	15	6,531	0.23%
2019/12/23	27	44.66	24	44.87	44.55	3	6,546	0.05%
2019/12/20	43	44.83	18	45.52	44.45	25	6,597	0.38%
2019/12/19	33	44.94	19	44.88	45.10	14	6,533	0.21%
2019/12/18	8	44.31	4	44.38	44.35	4	6,542	0.06%
2019/12/17	67	45.37	20	45.15	44.70	47	6,609	0.71%
2019/12/16	5	44.54	14	44.65	44.45	-9	6,544	-0.14%
2019/12/13	26	44.18	22	43.90	43.65	4	6,497	0.06%
2019/12/12	62	44.90	22	44.73	45.00	40	6,451	0.62%
2019/12/11	12	43.85	5	43.97	43.95	7	6,394	0.11%
2019/12/10	37	44.53	18	45.06	44.20	19	6,374	0.30%
2019/12/09	103	45.17	31	44.74	45.55	72	6,283	1.15%	大買/
2019/12/06	45	44.46	64	44.37	43.20	-19	6,124	-0.31%
2019/12/05	1	43.60	11	43.26	43.25	-10	5,947	-0.17%
2019/12/04	8	42.81	6	42.77	42.80	2	5,925	0.03%
2019/12/03	22	43.34	12	42.27	43.50	10	5,931	0.17%
2019/12/02	2	41.58	4	41.55	41.70	-2	5,887	-0.03%
2019/11/29	18	43.57	29	43.48	42.65	-11	5,860	-0.19%
2019/11/28	3	43.35	0	0.00	43.25	3	5,811	0.05%
2019/11/27	13	43.61	11	43.53	43.35	2	5,937	0.03%
2019/11/26	18	43.80	21	43.57	43.95	-3	5,982	-0.05%
2019/11/25	23	44.06	24	44.11	43.80	-1	6,024	-0.02%
2019/11/22	9	43.11	12	43.05	43.05	-3	5,904	-0.05%
2019/11/21	10	42.25	24	41.98	42.75	-14	5,881	-0.24%
2019/11/20	0	0.00	1	41.60	41.60	-1	5,935	-0.02%
2019/11/19	4	42.15	3	42.07	41.85	1	6,173	0.02%
2019/11/18	5	42.44	17	42.39	42.45	-12	6,377	-0.19%
2019/11/15	19	42.97	50	42.64	42.50	-31	6,449	-0.48%
2019/11/14	41	42.52	15	42.12	42.65	26	6,527	0.40%
2019/11/13	13	41.41	16	41.67	41.60	-3	6,578	-0.05%
2019/11/12	25	40.85	27	40.97	41.50	-2	6,679	-0.03%
2019/11/11	60	41.59	43	41.29	40.80	17	6,863	0.25%
2019/11/08	19	43.15	33	42.99	44.10	-14	6,978	-0.20%
2019/11/07	36	42.73	48	42.79	42.90	-12	7,406	-0.16%
2019/11/06	116	44.26	141	43.82	43.30	-25	7,756	-0.32%	大買/大賣/
2019/11/05	294	42.96	225	42.91	44.05	69	7,513	0.92%	大買/大賣/
2019/11/04	44	40.26	49	40.40	41.05	-5	6,716	-0.07%
2019/10/31	2	37.65	1	37.70	38.00	1	6,451	0.02%
2019/10/30	2	38.00	0	0.00	37.85	2	6,523	0.03%
2019/10/29	2	38.70	2	38.00	38.10	0	6,552	0.00%
2019/10/28	4	39.28	7	39.09	38.75	-3	6,532	-0.05%
2019/10/25	30	39.56	51	39.53	39.20	-21	6,523	-0.32%
2019/10/24	10	39.07	2	39.23	39.35	8	6,450	0.12%
2019/10/23	20	39.40	6	39.35	38.60	14	6,442	0.22%
2019/10/22	4	38.81	2	38.88	38.95	2	6,487	0.03%
2019/10/21	3	38.93	25	39.13	38.80	-22	6,538	-0.34%
2019/10/18	33	38.53	11	38.70	38.40	22	6,464	0.34%
2019/10/17	1	37.60	4	37.85	37.95	-3	6,408	-0.05%
2019/10/16	2	37.28	1	37.45	37.45	1	6,441	0.02%
2019/10/15	0	0.00	12	36.90	36.90	-12	6,461	-0.19%
2019/10/14	5	36.75	5	37.42	36.65	0	6,459	0.00%
2019/10/09	4	36.88	7	37.19	36.80	-3	6,430	-0.05%
2019/10/08	11	38.69	7	38.71	37.60	4	6,393	0.06%
2019/10/07	23	38.76	36	38.71	38.65	-13	6,324	-0.21%
2019/10/04	4	36.78	0	0.00	36.65	4	6,187	0.06%
2019/10/02	3	37.47	4	37.59	37.40	-1	6,086	-0.02%
2019/10/01	10	37.34	45	36.88	37.50	-35	6,093	-0.57%
2019/09/27	5	37.97	8	38.00	37.70	-3	6,045	-0.05%
2019/09/26	5	39.47	1	39.15	39.15	4	5,980	0.07%
2019/09/25	7	39.92	8	40.04	39.75	-1	5,960	-0.02%
2019/09/24	5	39.91	8	40.08	39.65	-3	5,910	-0.05%
2019/09/23	23	39.90	21	40.44	39.70	2	5,875	0.03%
2019/09/20	20	39.93	6	39.84	40.20	14	5,815	0.24%
2019/09/19	49	39.27	20	39.43	39.70	29	5,713	0.51%
2019/09/18	7	38.86	1	39.05	38.60	6	5,654	0.11%
2019/09/17	4	38.81	7	39.02	38.75	-3	5,646	-0.05%
2019/09/16	5	38.82	2	39.30	39.05	3	5,621	0.05%
2019/09/12	0	0.00	3	38.27	38.60	-3	5,580	-0.05%
2019/09/11	2	37.70	0	0.00	37.60	2	5,545	0.04%
2019/09/10	1	38.80	2	38.55	38.30	-1	5,472	-0.02%
2019/09/09	3	39.27	5	39.11	38.75	-2	5,429	-0.04%
2019/09/06	6	38.88	5	38.79	38.65	1	5,360	0.02%
2019/09/05	4	38.76	2	38.73	38.70	2	5,331	0.04%
2019/09/04	4	38.44	0	0.00	38.65	4	5,283	0.08%
2019/09/03	4	38.20	3	38.33	38.05	1	5,259	0.02%
2019/09/02	2	37.90	2	38.23	38.00	0	5,235	0.00%
2019/08/30	20	38.90	59	38.84	38.00	-39	5,193	-0.75%
2019/08/29	12	37.78	13	38.16	38.45	-1	5,041	-0.02%
2019/08/28	43	38.22	21	38.44	38.50	22	4,961	0.44%
2019/08/27	9	37.97	7	38.08	37.65	2	4,855	0.04%
2019/08/26	8	37.81	6	38.02	37.65	2	4,812	0.04%
2019/08/23	20	39.60	21	39.50	39.50	-1	4,725	-0.02%
2019/08/22	48	40.99	47	40.76	40.35	1	4,597	0.02%
2019/08/21	43	40.45	50	40.01	41.50	-7	4,352	-0.16%
2019/08/20	64	38.75	36	39.22	38.70	28	4,111	0.68%
2019/08/19	47	39.84	57	40.03	39.30	-10	4,024	-0.25%
2019/08/16	25	39.07	16	39.39	38.80	9	3,812	0.24%
2019/08/15	84	39.53	57	39.95	39.30	27	3,673	0.73%
2019/08/14	65	41.33	82	41.14	41.10	-17	3,505	-0.49%
2019/08/13	56	42.17	103	41.62	41.75	-47	3,241	-1.45%	大賣/
2019/08/12	138	41.68	166	41.99	42.70	-28	2,930	-0.96%	大買/大賣/
2019/08/08	128	37.94	121	37.94	39.30	7	2,351	0.30%	大買/大賣/
2019/08/07	27	35.20	33	35.57	35.75	-6	1,848	-0.32%
2019/08/06	1	32.75	0	0.00	32.50	1	1,686	0.06%
2019/08/05	1	33.10	66	33.17	32.95	-65	1,691	-3.84%
2019/08/02	1	34.25	6	34.85	33.80	-5	1,692	-0.30%
2019/08/01	4	35.35	7	35.39	34.90	-3	1,663	-0.18%
2019/07/31	0	0.00	13	35.17	35.25	-13	1,583	-0.82%
2019/07/30	8	33.93	1	34.05	33.70	7	1,539	0.45%
2019/07/29	1	34.10	3	33.90	33.70	-2	1,525	-0.13%
2019/07/26	2	35.15	4	35.01	34.95	-2	1,500	-0.13%
2019/07/25	0	0.00	2	34.98	35.30	-2	1,480	-0.14%
2019/07/24	106	35.30	11	35.12	35.05	95	1,462	6.50%	大買/
2019/07/23	0	0.00	7	33.68	34.25	-7	1,394	-0.50%
2019/07/22	4	32.81	2	33.20	33.20	2	1,314	0.15%
2019/07/19	0	0.00	2	32.98	32.90	-2	1,310	-0.15%
2019/07/18	7	33.12	5	33.03	32.60	2	1,302	0.15%
2019/07/17	2	32.45	2	32.48	32.70	0	1,280	0.00%
2019/07/11	0.1	31.45	0	0.00	31.45	0.1	1,532	0.01%
2019/07/10	2	31.70	0	0.00	31.65	2	1,602	0.12%
2019/07/09	5	31.78	8	31.50	31.50	-3	1,809	-0.17%
2019/07/08	5	32.40	0	0.00	32.00	5	1,815	0.28%
2019/07/05	7	31.90	10	31.86	31.90	-3	1,815	-0.17%
2019/07/04	7	33.47	5	33.65	33.65	2	1,809	0.11%
2019/07/03	7	33.67	0	0.00	33.55	7	1,790	0.39%
2019/07/02	1	33.80	1	33.75	33.95	0	1,808	0.00%
2019/06/28	0	0.00	1	33.00	32.90	-1	1,803	-0.06%
2019/06/27	3	32.90	0	0.00	32.85	3	1,834	0.16%
2019/06/26	1	32.60	0	0.00	32.60	1	1,878	0.05%
2019/06/21	3	33.32	1	33.50	33.40	2	1,954	0.10%
2019/06/20	0	0.00	2	32.80	32.70	-2	1,925	-0.10%
2019/06/19	2	32.20	6	32.23	32.15	-4	1,931	-0.21%
2019/06/18	1	32.20	5	32.02	31.85	-4	1,938	-0.21%
2019/06/17	0	0.00	4	32.01	31.95	-4	1,952	-0.20%
2019/06/14	0	0.00	15	32.23	31.90	-15	1,969	-0.76%
2019/06/13	0	0.00	5	32.05	31.70	-5	1,984	-0.25%
2019/06/12	0	0.00	2	32.18	32.20	-2	2,033	-0.10%
2019/06/11	5	32.15	11	32.16	32.20	-6	2,071	-0.29%
2019/06/10	0	0.00	12	31.98	32.00	-12	2,079	-0.58%
2019/06/05	8	31.49	5	31.40	31.45	3	2,101	0.14%
2019/06/04	0	0.00	5	31.20	31.30	-5	2,114	-0.24%
2019/06/03	2	30.75	2	31.20	31.15	0	2,143	0.00%
2019/05/31	2	31.15	11	31.25	31.45	-9	2,220	-0.41%
2019/05/30	7	30.85	0	0.00	31.10	7	2,233	0.31%
2019/05/29	0	0.00	10	30.23	30.50	-10	2,255	-0.44%
2019/05/28	1	29.90	22	30.05	30.55	-21	2,283	-0.92%
2019/05/27	0	0.00	1	29.55	29.60	-1	2,277	-0.04%
2019/05/24	6	29.42	0	0.00	29.05	6	2,280	0.26%
2019/05/23	11	29.87	4	30.25	29.50	7	2,260	0.31%
2019/05/22	1	30.50	1	30.50	30.45	0	2,272	0.00%
2019/05/21	9	30.79	1	31.20	30.50	8	2,261	0.35%
2019/05/20	1	30.80	0	0.00	30.65	1	2,264	0.04%
2019/05/17	1	30.50	0	0.00	30.40	1	2,283	0.04%
2019/05/16	5	31.41	1	31.10	31.05	4	2,284	0.18%
2019/05/15	1	32.50	0	0.00	32.15	1	2,286	0.04%
2019/05/14	2	31.35	0	0.00	32.20	2	2,305	0.09%
2019/05/13	2	32.23	12	32.93	32.00	-10	2,325	-0.43%
2019/05/10	7	33.44	2	33.85	33.40	5	2,351	0.21%
2019/05/09	2	34.90	14	35.30	34.80	-12	2,330	-0.51%
2019/05/08	3	35.75	1	35.80	35.80	2	2,314	0.09%
2019/05/07	0	0.00	1	36.25	36.25	-1	2,297	-0.04%
2019/05/03	1	37.05	0	0.00	37.00	1	2,309	0.04%
2019/04/30	0	0.00	1	36.70	36.20	-1	2,300	-0.04%
2019/04/29	2	36.25	0	0.00	36.20	2	2,297	0.09%
2019/04/26	3	37.02	1	37.05	37.10	2	2,277	0.09%
2019/04/24	1	38.05	6	38.20	37.85	-5	2,285	-0.22%
2019/04/23	9	38.60	1	37.80	38.15	8	2,274	0.35%
2019/04/22	2	38.35	7	38.49	38.40	-5	2,249	-0.22%
2019/04/19	4	38.80	11	38.78	38.20	-7	2,243	-0.31%
2019/04/18	6	37.98	5.5	37.60	37.55	0.5	2,146	0.02%
2019/04/17	14	39.44	24	39.00	38.50	-10	2,105	-0.47%
2019/04/16	30	38.68	31	38.49	38.45	-1	1,992	-0.05%
2019/04/15	30	38.49	40	38.42	39.15	-10	1,931	-0.52%
2019/04/12	5	35.72	5	35.56	35.75	0	1,738	0.00%
2019/04/11	6	35.95	1	36.10	35.85	5	1,734	0.29%
2019/04/10	8	36.18	4	36.18	36.05	4	1,730	0.23%
2019/04/09	2	36.18	1	36.00	36.00	1	1,715	0.06%
2019/04/08	7	36.20	3	36.18	36.15	4	1,707	0.23%
2019/04/03	5	35.57	0	0.00	35.60	5	1,703	0.29%
2019/04/01	9	35.74	6	35.88	35.60	3	1,788	0.17%
2019/03/29	2	35.20	0	0.00	35.30	2	1,754	0.11%
2019/03/28	3	35.85	0	0.00	35.70	3	1,726	0.17%
2019/03/27	3	36.47	2	36.85	36.40	1	1,726	0.06%
2019/03/26	68	37.15	67	36.87	36.65	1	1,758	0.06%
2019/03/25	2	36.68	10	36.69	36.75	-8	1,734	-0.46%
2019/03/22	13	37.45	0	0.00	37.20	13	1,800	0.72%
2019/03/21	2	37.40	2	37.68	37.75	0	1,822	0.00%
2019/03/20	1	37.25	1.9	37.22	37.20	-0.9	1,828	-0.05%
2019/03/19	5	37.45	11	37.45	37.40	-6	1,840	-0.33%
2019/03/18	2	37.25	3	37.20	37.20	-1	1,857	-0.05%
2019/03/15	14	37.50	0	0.00	37.15	14	1,884	0.74%
2019/03/14	9	38.08	0	0.00	37.80	9	1,898	0.47%
2019/03/13	2	39.00	0	0.00	38.50	2	1,933	0.10%
2019/03/12	26	38.78	1	38.75	38.75	25	2,032	1.23%
2019/03/11	4	38.64	31	38.47	38.70	-27	2,083	-1.30%
2019/03/08	9	39.25	0	0.00	39.00	9	2,143	0.42%
2019/03/07	20	39.68	4	40.10	39.60	16	2,160	0.74%
2019/03/06	14	40.83	9	41.02	40.75	5	2,195	0.23%
2019/03/05	2	39.93	1	39.70	39.90	1	2,215	0.05%
2019/03/04	0	0.00	3	39.22	39.75	-3	2,332	-0.13%
2019/02/27	3	38.20	1	38.15	38.30	2	2,312	0.09%
2019/02/26	2	39.08	1	39.00	38.85	1	2,293	0.04%
2019/02/25	0	0.00	2	39.40	39.40	-2	2,323	-0.09%
2019/02/22	4	39.94	1	39.60	39.60	3	2,318	0.13%
2019/02/21	4	39.78	0	0.00	40.35	4	2,306	0.17%
2019/02/20	1	39.75	11	39.72	39.70	-10	2,283	-0.44%
2019/02/19	11	40.22	0	0.00	39.85	11	2,275	0.48%
2019/02/18	6	39.64	5	39.74	39.65	1	2,250	0.04%
2019/02/13	0	39.60	11	40.60	39.50	-11	2,184	-0.50%
2019/02/12	5	39.48	5	39.95	40.05	0	2,166	0.00%
2019/02/11	6	38.86	11	38.71	39.25	-5	2,133	-0.23%
2019/01/30	0	0.00	1	37.80	37.55	-1	2,079	-0.05%
2019/01/29	1	37.55	0	0.00	37.55	1	2,071	0.05%
2019/01/28	0	0.00	1	38.25	38.10	-1	2,070	-0.05%
2019/01/25	1	39.00	1	38.75	38.40	0	2,078	0.00%
2019/01/24	1	38.30	4	38.35	38.55	-3	2,060	-0.15%
2019/01/23	1	38.05	0	0.00	38.00	1	2,053	0.05%
2019/01/22	1	37.90	1	37.85	38.10	0	2,055	0.00%
2019/01/21	11	38.16	0	0.00	38.15	11	2,051	0.54%
2019/01/17	2	38.18	8	38.03	38.15	-6	2,068	-0.29%
2019/01/16	1	37.15	4	37.66	37.75	-3	2,062	-0.15%
2019/01/15	1	36.85	1	36.90	36.90	0	2,048	0.00%
2019/01/14	1	37.20	1	36.65	36.65	0	2,042	0.00%
2019/01/11	2	37.95	0	0.00	37.40	2	2,037	0.10%
2019/01/10	2	37.58	1	37.55	37.55	1	2,014	0.05%
2019/01/09	2	37.75	7	37.73	37.60	-5	2,016	-0.25%
2019/01/08	13	36.95	8	37.25	37.05	5	2,001	0.25%
2019/01/07	0	0.00	2	36.30	36.45	-2	1,985	-0.10%
2019/01/04	13	35.45	2	35.43	35.35	11	1,980	0.56%
2019/01/03	14	37.13	1	37.15	36.80	13	1,998	0.65%
2019/01/02	0	0.00	2	37.23	37.10	-2	2,022	-0.10%
2018/12/27	7	37.69	5	37.58	37.35	2	2,068	0.10%
2018/12/26	2	38.40	3	37.97	36.80	-1	2,078	-0.05%
2018/12/25	5	38.78	6	38.95	38.15	-1	2,068	-0.05%
2018/12/24	4	38.15	3	38.37	38.35	1	2,046	0.05%
2018/12/21	18	36.71	9	36.38	37.05	9	2,037	0.44%
2018/12/20	4	36.98	3	36.75	36.15	1	2,040	0.05%
2018/12/19	3	38.63	0	0.00	37.60	3	2,035	0.15%
2018/12/18	2	39.65	1	39.15	39.15	1	2,005	0.05%
2018/12/17	8	40.73	18	40.74	40.50	-10	1,999	-0.50%
2018/12/14	2	39.10	2	40.35	40.80	0	1,974	0.00%
2018/12/13	1	39.95	1	39.50	39.50	0	1,936	0.00%
2018/12/12	4	39.84	20	39.98	39.95	-16	1,940	-0.82%
2018/12/11	4	39.76	4	39.63	40.00	0	1,941	0.00%
2018/12/10	2	39.70	7	40.05	39.15	-5	1,986	-0.25%
2018/12/07	3	40.38	4	40.01	41.00	-1	1,952	-0.05%
2018/12/06	9	39.89	4	39.66	39.20	5	1,912	0.26%
2018/12/05	6	41.33	0	0.00	41.40	6	1,870	0.32%
2018/12/04	0.6	41.40	22	40.65	41.40	-21.4	1,835	-1.17%
2018/12/03	8	40.48	5	40.00	40.95	3	1,856	0.16%
2018/11/30	6	38.65	1	39.20	38.70	5	1,851	0.27%
2018/11/29	6	39.09	11	39.16	39.20	-5	1,870	-0.27%
2018/11/28	17	38.23	16	37.99	38.00	1	1,890	0.05%
2018/11/27	20	37.80	11	37.23	37.80	9	1,944	0.46%
2018/11/26	1	35.60	20	35.50	35.80	-19	2,055	-0.92%
2018/11/22	23	35.55	8	35.88	34.60	15	2,359	0.64%
2018/11/21	2	34.45	0	0.00	34.45	2	2,422	0.08%
2018/11/20	1	34.50	0	0.00	34.25	1	2,414	0.04%
2018/11/19	4	35.25	1	35.30	34.90	3	2,422	0.12%
2018/11/16	2	34.53	1	34.70	34.45	1	2,428	0.04%
2018/11/15	1	34.25	1	34.35	34.05	0	2,524	0.00%
2018/11/13	4	33.50	3	33.45	34.00	1	2,558	0.04%
2018/11/12	0	0.00	1	34.25	34.20	-1	2,570	-0.04%
2018/11/09	1	34.50	6	34.77	34.10	-5	2,579	-0.19%
2018/11/07	0	0.00	2	35.25	35.10	-2	2,570	-0.08%
2018/11/06	1	34.45	0	0.00	34.15	1	2,592	0.04%
2018/11/05	2	35.38	0	0.00	35.20	2	2,599	0.08%
2018/11/02	0	0.00	4	36.08	36.60	-4	2,597	-0.15%
2018/11/01	0	0.00	1	34.90	34.85	-1	2,615	-0.04%
2018/10/31	2	33.60	0	0.00	33.50	2	2,609	0.08%
2018/10/26	1	31.70	0	0.00	31.70	1	2,637	0.04%
2018/10/25	1	32.00	0	0.00	31.70	1	2,637	0.04%
2018/10/24	1	34.60	0	0.00	34.30	1	2,631	0.04%
2018/10/23	1	35.65	0	0.00	35.40	1	2,631	0.04%
2018/10/22	2	35.35	0	0.00	35.60	2	2,711	0.07%
2018/10/18	0	0.00	3	36.67	36.55	-3	2,756	-0.11%
2018/10/17	0	0.00	3	37.10	36.55	-3	2,761	-0.11%
2018/10/15	1	36.40	0	0.00	36.10	1	2,825	0.04%
2018/10/12	1	36.20	2	35.85	36.20	-1	2,907	-0.03%
2018/10/11	5	35.14	2	35.33	35.10	3	3,045	0.10%
2018/10/09	2	39.85	0	0.00	39.00	2	3,019	0.07%
2018/10/08	3	39.85	2	40.73	40.50	1	2,997	0.03%
2018/10/05	2	40.60	0	0.00	40.55	2	3,008	0.07%
2018/10/04	1	43.30	3	42.57	42.85	-2	2,990	-0.07%
2018/10/02	6	45.13	2	45.75	45.00	4	3,024	0.13%
2018/10/01	0	0.00	1	45.00	45.00	-1	2,999	-0.03%
2018/09/26	2	43.70	0	0.00	43.70	2	2,985	0.07%
2018/09/25	2	43.43	0	0.00	43.30	2	3,023	0.07%
2018/09/21	0	0.00	4	43.36	43.85	-4	3,078	-0.13%
2018/09/20	2	42.35	3	42.40	41.90	-1	3,210	-0.03%
2018/09/18	0	0.00	8	44.05	44.00	-8	3,234	-0.25%
2018/09/17	1	43.70	0	0.00	44.05	1	3,223	0.03%
2018/09/14	32	44.14	3	43.78	44.40	29	3,207	0.90%
2018/09/13	1	45.75	1	46.20	45.35	0	3,145	0.00%
2018/09/12	1	45.40	0	0.00	46.10	1	3,142	0.03%
2018/09/11	2	45.20	4	44.93	45.20	-2	3,181	-0.06%
2018/09/10	2	44.23	8	45.00	44.05	-6	3,236	-0.19%
2018/09/07	13	46.20	34	45.41	45.25	-21	3,224	-0.65%
2018/09/06	54	47.96	7	49.01	49.15	47	3,176	1.48%
2018/09/05	8	48.43	3	48.05	48.20	5	3,136	0.16%
2018/09/04	6	50.06	12	48.99	49.00	-6	3,106	-0.19%
2018/09/03	37	49.43	42	49.18	48.80	-5	3,051	-0.16%
2018/08/31	30	49.51	16	49.41	50.30	14	2,962	0.47%
2018/08/30	16	47.73	14	47.68	47.60	2	2,741	0.07%
2018/08/29	73	46.04	24	46.32	47.20	49	2,671	1.83%
2018/08/28	11	45.22	12	44.88	44.60	-1	2,691	-0.04%
2018/08/27	0	0.00	2	43.22	43.85	-2	2,675	-0.08%
2018/08/24	2	43.53	1	43.35	43.50	1	2,677	0.04%
2018/08/23	3	44.23	3	44.35	44.80	0	2,673	0.00%
2018/08/22	3	44.48	8	44.89	44.50	-5	2,667	-0.19%
2018/08/21	4	44.10	4	43.89	44.00	0	2,578	0.00%
2018/08/20	5	42.53	61	42.42	44.05	-56	2,574	-2.18%
2018/08/17	1	42.45	2	42.93	42.95	-1	2,562	-0.04%
2018/08/16	62	41.71	0	0.00	41.85	62	2,559	2.42%
2018/08/14	30	42.49	0	0.00	42.10	30	2,624	1.14%
2018/08/13	3	42.28	11	43.08	42.10	-8	2,636	-0.30%
2018/08/10	0	0.00	70	43.41	43.45	-70	2,620	-2.67%
2018/08/08	3	44.02	4	44.79	43.15	-1	2,619	-0.04%
2018/08/07	1	43.15	1	43.15	43.05	0	2,596	0.00%
2018/08/03	2	42.48	2	42.48	42.45	0	2,699	0.00%
2018/08/02	5	44.34	5	44.62	43.00	0	2,693	0.00%
2018/08/01	0	0.00	1	44.40	44.40	-1	2,676	-0.04%
2018/07/30	5	42.76	0	0.00	42.70	5	2,714	0.18%
2018/07/25	9	44.58	3	44.90	44.05	6	2,686	0.22%
2018/07/24	0	0.00	3	43.75	43.70	-3	2,666	-0.11%
2018/07/23	5	43.14	1	42.95	43.00	4	2,683	0.15%
2018/07/20	3	44.80	5	44.37	43.70	-2	2,688	-0.07%
2018/07/19	16	45.19	16	45.02	44.80	0	2,662	0.00%
2018/07/18	10	45.30	10	45.28	46.45	0	2,624	0.00%
2018/07/17	0	0.00	2	42.68	42.25	-2	2,502	-0.08%
2018/07/13	41	44.09	0	0.00	43.60	41	2,649	1.55%
2018/07/12	1	43.50	0	0.00	43.55	1	2,677	0.04%
2018/07/11	3	43.65	6	43.63	43.65	-3	2,692	-0.11%
2018/07/10	1	42.85	48	42.16	42.90	-47	2,662	-1.77%
2018/07/06	3	41.15	1	41.45	41.90	2	2,632	0.08%
2018/07/05	30.1	41.99	0	0.00	42.00	30.1	2,621	1.15%
2018/07/04	0	0.00	3	42.20	42.50	-3	2,618	-0.11%
2018/07/03	6	43.28	1	44.90	43.50	5	2,613	0.19%
2018/07/02	29	43.77	13	44.36	44.55	16	2,564	0.62%
2018/06/29	42	43.93	37	43.86	43.20	5	2,553	0.20%
2018/06/28	1	42.25	3	43.70	44.15	-2	2,405	-0.08%
2018/06/26	3	40.18	0	0.00	39.90	3	2,341	0.13%
2018/06/20	1	40.75	1	40.70	40.75	0	2,383	0.00%
2018/06/19	35	45.09	5	44.88	44.55	30	2,338	1.28%
2018/06/15	1	44.50	2	44.53	44.90	-1	2,266	-0.04%
2018/06/14	2	44.03	0	0.00	43.80	2	2,220	0.09%
2018/06/13	1	45.20	2	44.70	44.85	-1	2,199	-0.05%
2018/06/11	1	45.20	36	45.23	44.80	-35	2,200	-1.59%
2018/06/08	5	46.95	1	46.00	46.00	4	2,233	0.18%
2018/06/07	3	46.47	2	46.90	46.15	1	2,252	0.04%
2018/06/06	35	48.58	8	47.05	46.90	27	2,247	1.20%
2018/06/05	44	46.70	46	46.46	47.35	-2	2,178	-0.09%
2018/06/04	12	42.79	6	43.03	43.75	6	2,015	0.30%
2018/06/01	0	0.00	1	39.40	39.80	-1	1,961	-0.05%
2018/05/31	1	39.50	4	39.16	39.00	-3	1,989	-0.15%
2018/05/30	0	0.00	2	39.30	39.05	-2	2,053	-0.10%
2018/05/29	1	40.00	0	0.00	39.80	1	2,074	0.05%
2018/05/28	2	40.30	3	40.33	40.60	-1	2,075	-0.05%
2018/05/23	2	39.78	3	39.80	39.85	-1	2,111	-0.05%
2018/05/22	1	39.30	2	39.58	39.10	-1	2,087	-0.05%
2018/05/21	1	40.55	0	0.00	40.50	1	2,103	0.05%
2018/05/17	1	39.40	0	0.00	39.55	1	2,136	0.05%
2018/05/14	0	0.00	2	40.90	40.75	-2	2,261	-0.09%
2018/05/11	6	39.72	22	39.77	40.20	-16	2,269	-0.71%
2018/05/10	2	38.55	0	0.00	38.55	2	2,244	0.09%
2018/05/09	5	38.60	1	38.85	38.60	4	2,264	0.18%
2018/05/08	5	38.75	0	0.00	38.80	5	2,294	0.22%
2018/05/07	12	39.04	11	38.20	39.10	1	2,314	0.04%
2018/05/04	2	37.93	0	0.00	37.70	2	2,350	0.09%
2018/05/02	0	0.00	1	37.30	37.25	-1	2,633	-0.04%
2018/04/27	0	0.00	4	36.86	37.35	-4	2,715	-0.15%
2018/04/26	1	36.50	0	0.00	35.80	1	2,752	0.04%
2018/04/25	5	36.85	0	0.00	36.80	5	2,770	0.18%
2018/04/24	1	36.15	22	36.24	36.35	-21	2,757	-0.76%
2018/04/23	1	38.40	6	38.08	38.05	-5	2,763	-0.18%
2018/04/20	9	40.00	4	39.49	38.45	5	2,746	0.18%
2018/04/19	2	40.08	5	39.40	39.25	-3	2,672	-0.11%
2018/04/17	3	42.03	1	43.20	41.35	2	2,613	0.08%
2018/04/16	1	44.15	4	44.35	43.95	-3	2,577	-0.12%
2018/04/13	0	0.00	1	45.60	45.10	-1	2,570	-0.04%
2018/04/12	1	45.15	0	0.00	45.15	1	2,570	0.04%
2018/04/10	4	44.58	3	44.45	44.45	1	2,646	0.04%
2018/04/09	1	44.50	0	0.00	44.20	1	2,676	0.04%
2018/04/03	2	44.65	2	44.70	44.70	0	2,697	0.00%
2018/04/02	0	0.00	1	42.85	45.35	-1	2,710	-0.04%
2018/03/31	1	44.80	0	0.00	44.20	1	2,674	0.04%
2018/03/30	0.2	45.15	0	0.00	44.90	0.2	2,668	0.01%
2018/03/29	1	45.05	0	0.00	45.05	1	2,673	0.04%
2018/03/28	18	46.45	1	46.70	45.80	17	2,667	0.64%
2018/03/27	2.4	46.44	3	46.38	46.05	-0.6	2,662	-0.02%
2018/03/26	1	45.40	0	0.00	45.40	1	2,659	0.04%
2018/03/23	9	45.82	0	0.00	45.50	9	2,650	0.34%
2018/03/22	1	48.50	1	48.65	47.85	0	2,630	0.00%
2018/03/20	1	48.10	0	0.00	48.10	1	2,674	0.04%
2018/03/16	24	48.47	2	48.75	48.75	22	2,730	0.81%
2018/03/15	2	48.50	1	48.50	48.45	1	2,769	0.04%
2018/03/14	3	47.98	0	0.00	47.80	3	2,775	0.11%
2018/03/13	2	49.05	0	0.00	48.90	2	2,767	0.07%
2018/03/12	1	50.40	1	50.50	50.30	0	2,735	0.00%
2018/03/09	3	50.90	2	51.15	50.80	1	2,765	0.04%
2018/03/08	1	50.60	1	50.60	50.40	0	2,776	0.00%
2018/03/07	2	51.00	0	0.00	50.90	2	2,849	0.07%
2018/03/06	4	52.15	5	51.96	51.70	-1	2,892	-0.03%
2018/03/05	4	53.45	3	53.33	52.80	1	2,915	0.03%
2018/03/02	5	50.88	0	0.00	51.70	5	2,877	0.17%
2018/03/01	1	51.60	0	0.00	51.80	1	2,861	0.03%
2018/02/27	2	51.45	0	0.00	50.80	2	2,903	0.07%
2018/02/26	0	0.00	1	53.30	52.20	-1	2,943	-0.03%
2018/02/23	1	52.50	0	0.00	52.70	1	2,953	0.03%
2018/02/22	1	51.80	0	0.00	51.50	1	2,953	0.03%
2018/02/21	2	52.50	2	53.25	52.20	0	2,957	0.00%
2018/02/12	0.2	50.60	0	0.00	50.50	0.2	2,944	0.01%
2018/02/09	1	50.60	1	50.80	50.70	0	2,946	0.00%
2018/02/08	1	50.80	1	51.50	53.50	0	2,918	0.00%
2018/02/07	0	0.00	1	52.10	51.00	-1	2,883	-0.03%
2018/02/06	13	49.92	2	49.58	49.65	11	2,897	0.38%
2018/02/05	1	52.50	2	52.40	52.70	-1	2,870	-0.03%
2018/02/02	2	56.55	0	0.00	56.00	2	2,889	0.07%
2018/02/01	1.1	59.07	1	57.50	57.50	0.1	2,945	0.00%
2018/01/31	0	0.00	1	59.50	59.50	-1	2,934	-0.03%
2018/01/30	2.3	57.93	1	57.50	57.50	1.3	2,937	0.04%
2018/01/29	1	57.30	3	58.60	58.50	-2	2,999	-0.07%
2018/01/26	15	59.45	17	59.81	57.00	-2	2,955	-0.07%
2018/01/25	32	59.71	18	58.72	58.90	14	2,847	0.49%
2018/01/24	5	55.10	7	55.23	55.90	-2	2,779	-0.07%
2018/01/23	2	53.85	2	54.65	53.10	0	2,776	0.00%
2018/01/22	0	0.00	3	54.10	54.00	-3	2,811	-0.11%
2018/01/19	3	53.03	5	51.50	53.10	-2	2,819	-0.07%
2018/01/15	5	50.20	6	50.16	50.70	-1	2,958	-0.03%
2018/01/12	6	50.18	1	50.70	49.80	5	3,160	0.16%
2018/01/09	0	0.00	1	51.50	50.90	-1	3,512	-0.03%
2018/01/08	0	0.00	2	51.60	51.00	-2	3,583	-0.06%
2018/01/05	1	53.00	0	0.00	52.30	1	3,640	0.03%
2018/01/04	0	0.00	7	52.39	54.00	-7	3,698	-0.19%
2018/01/03	1	51.30	0	0.00	51.50	1	3,789	0.03%
2018/01/02	0	0.00	2	50.45	50.30	-2	3,843	-0.05%