中光電 (5371)-國泰-館前券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
113.5
漲跌
▲10.0
漲幅
+9.66%
成交量
36,583張
產業
上櫃光電類股
505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

中光電 (5371)籌碼相關－國泰-館前券商分點個股進出

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

國泰-館前券商分點個股進出
國泰-館前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
2024/05/22	97.1	110.32	102.5	109.94	113.50	-5.3	9,789	-0.05%	大賣/
2024/05/21	47	101.29	24.3	102.74	103.50	22.7	9,185	0.25%
2024/05/20	26.1	101.09	14.4	99.99	99.30	11.8	8,769	0.13%
2024/05/17	14.1	102.89	12.2	102.48	103.00	1.9	8,570	0.02%
2024/05/16	10	101.95	17	102.47	102.50	-7	8,420	-0.08%
2024/05/15	55.5	103.81	50.2	104.35	101.00	5.3	8,279	0.06%
2024/05/14	42.2	99.78	52.4	100.82	101.00	-10.2	7,972	-0.13%
2024/05/13	7.1	96.79	14	96.84	97.00	-7	7,690	-0.09%
2024/05/10	8.2	96.49	10	97.43	96.80	-1.8	7,616	-0.02%
2024/05/09	19.1	96.98	13	96.32	95.90	6.1	7,520	0.08%
2024/05/08	5	95.76	11.5	96.31	96.60	-6.5	7,407	-0.09%
2024/05/07	27.5	92.85	23.2	94.47	96.10	4.3	7,303	0.06%
2024/05/06	11.3	94.35	17	95.00	94.50	-5.8	7,134	-0.08%
2024/05/03	20.2	96.29	19	95.66	93.90	1.1	7,048	0.02%
2024/05/02	57.2	96.07	32	95.74	94.20	25.1	6,895	0.36%
2024/04/30	53.4	100.90	59.1	101.25	103.00	-5.8	6,556	-0.09%
2024/04/29	16	96.63	24.3	96.85	98.00	-8.3	6,115	-0.14%
2024/04/26	33.1	96.28	31.7	96.42	95.50	1.4	5,957	0.02%
2024/04/25	14.5	93.74	25.4	94.20	92.10	-10.9	5,774	-0.19%
2024/04/24	41.5	94.41	26.9	94.88	94.70	14.7	5,674	0.26%
2024/04/23	12.8	89.66	16.2	90.13	90.50	-3.4	5,491	-0.06%
2024/04/22	19.7	90.54	20	89.27	87.30	-0.4	5,377	-0.01%
2024/04/19	17.8	95.78	15.2	96.09	95.70	2.6	5,192	0.05%
2024/04/18	20.1	100.08	39.6	99.66	100.50	-19.5	4,915	-0.40%
2024/04/17	47.2	98.96	48.3	99.43	98.00	-1.1	4,737	-0.02%
2024/04/16	174.6	104.77	83.5	100.88	96.80	91.1	4,392	2.07%	大買/
2024/04/15	39.3	104.50	39.7	105.29	107.50	-0.4	3,770	-0.01%
2024/04/12	32.2	99.87	20	99.19	98.10	12.2	3,413	0.36%
2024/04/11	20.8	101.76	15.1	100.56	98.20	5.7	3,313	0.17%
2024/04/10	35.2	97.79	134.2	97.88	99.70	-99	3,074	-3.22%	大賣/
2024/04/09	17.4	92.68	12.1	92.62	92.60	5.3	2,603	0.20%
2024/04/08	38	93.33	23.2	93.55	93.50	14.8	2,450	0.60%
2024/04/03	14.1	89.51	27	90.50	92.30	-12.9	2,261	-0.57%
2024/04/02	37.6	86.80	60.1	87.25	87.80	-22.5	2,029	-1.11%
2024/04/01	68.2	86.24	38.2	85.12	86.70	30	1,818	1.65%
2024/03/29	13.2	79.63	39.2	80.92	80.40	-26	1,573	-1.66%
2024/03/28	12.5	77.32	3.2	77.18	78.20	9.3	1,401	0.66%
2024/03/27	22.1	77.13	13.1	77.70	76.40	9.1	1,310	0.69%
2024/03/26	7.3	75.42	18.1	76.04	74.90	-10.8	1,231	-0.88%
2024/03/25	3	75.00	34	75.00	74.40	-31	1,167	-2.65%
2024/03/22	0	0.00	1	73.40	73.80	-1	1,201	-0.08%
2024/03/21	0	0.00	16	74.14	73.80	-16	1,218	-1.31%
2024/03/20	23.1	73.90	6.2	73.90	73.70	16.9	1,205	1.40%
2024/03/19	37	72.69	0	0.00	72.90	37	1,161	3.19%
2024/03/18	0	0.00	0.1	72.07	72.50	-0.1	1,122	-0.01%
2024/03/15	1.2	71.76	2	72.10	71.10	-0.8	1,112	-0.08%
2024/03/14	0	70.90	5	71.00	70.50	-5	1,093	-0.46%
2024/03/13	0.1	71.40	0	0.00	71.50	0.1	1,096	0.00%
2024/03/11	0	0.00	1	70.70	69.90	-1	1,106	-0.09%
2024/03/08	3	69.80	3	69.70	69.60	0	1,108	0.00%
2024/03/07	8	70.61	4.1	69.80	69.80	3.9	1,098	0.36%
2024/03/06	0	0.00	2	71.85	71.60	-2	1,083	-0.18%
2024/03/05	2	70.95	1	71.20	71.00	1	1,116	0.09%
2024/03/04	1	70.90	0	0.00	72.50	1	1,105	0.09%
2024/03/01	0	0.00	3.2	71.18	70.90	-3.2	1,095	-0.29%
2024/02/29	0	71.30	0.4	71.30	71.00	-0.4	1,094	-0.04%
2024/02/26	0	72.00	0	0.00	71.80	0	1,094	0.00%
2024/02/23	0	72.50	4	72.60	71.80	-4	1,099	-0.36%
2024/02/22	0.2	72.50	4	72.60	72.50	-3.8	1,113	-0.34%
2024/02/21	0	72.60	1	72.60	72.30	-1	1,133	-0.09%
2024/02/20	1	72.80	1	72.50	72.20	0	1,141	0.00%
2024/02/19	1.1	72.99	0	0.00	73.00	1.1	1,149	0.10%
2024/02/16	0	0.00	0.2	72.90	73.30	-0.2	1,151	-0.01%
2024/02/15	2	72.20	1	71.90	71.90	1	1,149	0.09%
2024/02/05	0.3	72.00	0	0.00	72.30	0.3	1,159	0.02%
2024/02/02	0	0.00	1	72.40	72.50	-1	1,159	-0.09%
2024/01/30	1	71.90	1	71.60	71.60	0	1,171	0.00%
2024/01/26	0	72.60	0	0.00	72.50	0	1,214	0.00%
2024/01/25	0	0.00	1	72.70	72.20	-1	1,228	-0.08%
2024/01/24	1	73.30	6.1	73.33	72.70	-5.1	1,257	-0.40%
2024/01/23	3	72.00	0	0.00	71.60	3	1,275	0.24%
2024/01/22	4	71.95	2.1	72.21	71.80	1.9	1,280	0.15%
2024/01/19	1	71.80	1	72.20	72.00	0	1,292	0.00%
2024/01/18	0	0.00	0.6	72.29	72.40	-0.6	1,308	-0.05%
2024/01/17	0	0.00	0.3	71.50	71.00	-0.3	1,307	-0.02%
2024/01/16	0.1	73.00	1	73.50	73.80	-0.9	1,298	-0.07%
2024/01/15	0.2	73.60	0	0.00	73.80	0.2	1,295	0.02%
2024/01/11	0	0.00	2.1	73.00	72.60	-2.1	1,303	-0.16%
2024/01/10	0.1	72.20	0	0.00	71.90	0.1	1,315	0.01%
2024/01/09	0	0.00	1	72.30	72.50	-1	1,321	-0.08%
2024/01/05	0	0.00	1.1	73.27	73.40	-1.1	1,339	-0.08%
2024/01/04	0.1	72.50	2.1	72.45	72.50	-2	1,329	-0.15%
2024/01/03	0	0.00	2.1	72.00	71.40	-2.1	1,331	-0.16%
2023/12/28	1	72.40	10	72.50	72.50	-9	1,352	-0.67%
2023/12/27	1.1	71.05	1	71.60	72.00	0.1	1,361	0.01%
2023/12/26	14	69.99	7	70.60	71.00	7	1,334	0.52%
2023/12/25	6	70.33	4	70.75	69.90	2	1,344	0.15%
2023/12/22	0.5	71.10	2.2	71.23	70.80	-1.7	1,338	-0.12%
2023/12/21	5	70.40	5.3	71.17	70.70	-0.3	1,336	-0.02%
2023/12/20	0.1	69.30	6.4	69.26	69.80	-6.3	1,317	-0.48%
2023/12/19	11.4	69.06	9	69.34	68.60	2.4	1,311	0.18%
2023/12/18	5.1	70.90	0	0.00	70.70	5.1	1,288	0.39%
2023/12/15	3	72.73	0	0.00	72.50	3	1,305	0.23%
2023/12/14	1	72.40	2.1	73.07	73.70	-1.1	1,379	-0.08%
2023/12/12	0	0.00	2	71.85	72.10	-2	1,707	-0.12%
2023/12/11	0.1	71.60	5	71.52	71.50	-4.9	1,786	-0.27%
2023/12/08	0.1	71.90	0	0.00	71.30	0.1	2,003	0.00%
2023/12/07	0.2	71.90	1	71.60	71.80	-0.8	2,086	-0.04%
2023/12/06	2.3	71.84	1	71.60	71.40	1.3	2,178	0.06%
2023/12/05	1	72.40	1	73.10	72.50	0	2,240	0.00%
2023/12/01	1.1	71.93	2	73.00	72.90	-0.9	2,423	-0.04%
2023/11/30	4	72.15	7	72.11	71.50	-3	2,490	-0.12%
2023/11/29	0.1	73.70	1	73.80	73.50	-0.9	2,502	-0.04%
2023/11/28	0	0.00	1	73.20	73.70	-1	2,530	-0.04%
2023/11/27	0.1	73.07	0	0.00	72.80	0.1	2,586	0.00%
2023/11/24	1.1	73.11	0	0.00	72.90	1.1	2,802	0.04%
2023/11/22	0	0.00	1.2	72.75	72.40	-1.2	2,991	-0.04%
2023/11/21	2.6	72.64	0	0.00	72.30	2.6	3,053	0.09%
2023/11/20	1.1	73.20	2	73.50	73.70	-1	3,179	-0.03%
2023/11/17	1	71.80	1	71.90	71.80	0	3,340	0.00%
2023/11/15	0.1	71.40	0	0.00	71.20	0.1	3,388	0.00%
2023/11/13	0.1	71.13	0	0.00	70.90	0.1	3,492	0.00%
2023/11/10	2	71.30	0	0.00	71.00	2	3,540	0.06%
2023/11/09	2.2	71.34	0	0.00	71.60	2.2	3,568	0.06%
2023/11/07	0.1	71.65	1	71.70	71.70	-0.9	3,642	-0.02%
2023/11/06	6.1	71.93	1	70.90	70.90	5.1	3,717	0.14%
2023/11/03	1	72.60	0	0.00	72.30	1	3,775	0.03%
2023/11/02	0.1	72.90	0	0.00	72.50	0.1	3,850	0.00%
2023/11/01	0.2	72.53	0	0.00	72.50	0.2	4,028	0.00%
2023/10/31	8	74.53	0	0.00	73.00	8	4,254	0.19%
2023/10/25	0	0.00	3	75.27	74.80	-3	4,631	-0.06%
2023/10/23	1	73.90	1	74.40	74.20	0	4,650	0.00%
2023/10/20	1.1	72.81	0	0.00	73.90	1.1	4,656	0.02%
2023/10/19	3	72.33	1	72.80	73.70	2	4,657	0.04%
2023/10/18	3.2	72.46	0	0.00	72.40	3.2	4,669	0.07%
2023/10/17	1.1	74.69	1	73.60	73.50	0.1	4,658	0.00%
2023/10/16	2.1	74.42	0.1	74.70	74.60	2	4,685	0.04%
2023/10/13	1.2	76.47	1	77.40	76.40	0.2	4,739	0.00%
2023/10/12	0.1	76.70	2	76.50	77.10	-1.9	4,764	-0.04%
2023/10/11	3.2	77.45	0	0.00	77.00	3.2	4,786	0.07%
2023/10/06	2	78.85	11.1	78.50	78.00	-9.1	4,903	-0.19%
2023/10/05	0	78.80	1	78.90	79.10	-1	5,048	-0.02%
2023/10/04	1	78.00	2.2	78.19	78.40	-1.2	5,091	-0.02%
2023/10/03	11	78.33	2.1	78.40	78.10	8.9	5,089	0.17%
2023/10/02	2.2	78.02	9.6	77.65	78.40	-7.5	5,091	-0.15%
2023/09/28	2.3	76.90	1.4	77.67	76.80	0.9	5,109	0.02%
2023/09/27	4	77.80	0	0.00	77.70	4	5,098	0.08%
2023/09/26	0.1	79.13	0	0.00	78.20	0.1	5,091	0.00%
2023/09/25	0	0.00	3	80.10	80.00	-3	5,076	-0.06%
2023/09/22	2.1	79.74	6.1	78.86	79.40	-4	5,069	-0.08%
2023/09/21	6	79.93	6.8	79.99	79.70	-0.8	5,054	-0.01%
2023/09/20	2.1	81.52	3.2	82.05	81.30	-1.1	5,044	-0.02%
2023/09/19	64.4	84.66	60.2	83.82	83.30	4.2	5,024	0.08%
2023/09/18	41	84.20	43.4	83.88	84.20	-2.3	4,951	-0.05%
2023/09/15	25.7	79.83	36.2	80.30	80.30	-10.4	4,802	-0.22%
2023/09/14	16.2	83.68	6	83.98	83.40	10.2	4,636	0.22%
2023/09/13	28.1	83.43	29.1	84.45	84.20	-1.1	4,574	-0.02%
2023/09/12	4	82.70	19.3	81.81	83.10	-15.3	4,376	-0.35%
2023/09/11	2.4	81.91	17	81.47	80.50	-14.7	4,310	-0.34%
2023/09/08	11.1	83.56	36.2	83.82	83.60	-25.1	4,249	-0.59%
2023/09/07	15	82.65	14.3	83.12	82.70	0.7	4,186	0.02%
2023/09/06	2.1	80.79	143.1	81.05	82.30	-141	4,134	-3.41%	大賣/鉅額交易
2023/09/05	4.3	78.88	127.1	80.52	80.60	-122.8	4,061	-3.02%	大賣/鉅額交易
2023/09/04	6	79.72	4	79.55	79.20	2	4,009	0.05%
2023/09/01	1	78.90	38.1	79.11	79.20	-37.1	3,973	-0.93%
2023/08/31	23.1	79.14	121	79.19	79.00	-98	3,974	-2.46%	大賣/
2023/08/30	103.2	81.05	122.5	80.49	78.70	-19.3	3,947	-0.49%	大買/大賣/
2023/08/29	4.2	78.60	211	78.18	79.50	-206.8	3,747	-5.52%	大賣/鉅額交易
2023/08/28	41.4	76.54	56.4	77.37	77.10	-15	3,621	-0.41%
2023/08/25	15.1	76.45	8.2	76.25	76.80	6.9	3,589	0.19%
2023/08/24	11.1	77.49	20.1	77.35	76.90	-9	3,563	-0.25%
2023/08/23	13.3	78.08	247.1	77.83	78.40	-233.9	3,451	-6.78%	大賣/鉅額交易
2023/08/22	11.1	75.54	1.1	75.61	75.00	10	3,289	0.30%
2023/08/21	6.1	75.20	24	76.36	76.20	-17.9	3,275	-0.55%
2023/08/18	6.1	77.27	12.1	76.63	75.80	-5.9	3,293	-0.18%
2023/08/17	10.1	76.00	13	76.46	76.90	-2.9	3,283	-0.09%
2023/08/16	3	75.84	60	76.17	76.50	-57	3,255	-1.75%
2023/08/15	1.2	74.56	9	75.28	74.60	-7.8	3,237	-0.24%
2023/08/14	9.4	74.51	4	74.43	74.30	5.4	3,235	0.17%
2023/08/11	69.7	76.51	50	76.60	75.00	19.7	3,223	0.61%
2023/08/10	9.1	74.95	28	75.65	76.10	-18.9	3,188	-0.59%
2023/08/09	21	77.00	99.1	77.04	77.00	-78.1	3,130	-2.49%
2023/08/08	31.2	76.32	34.2	76.80	76.40	-3.1	3,068	-0.10%
2023/08/07	25.7	75.43	50.1	75.00	76.10	-24.4	3,004	-0.81%
2023/08/04	50.3	77.99	309.1	77.20	79.10	-258.9	2,844	-9.10%	大賣/鉅額交易
2023/08/02	24.1	75.10	18.5	74.83	74.50	5.6	2,665	0.21%
2023/08/01	19.2	74.59	215.5	74.26	75.40	-196.3	2,543	-7.72%	大賣/鉅額交易
2023/07/31	4	71.08	0	0.00	70.60	4	2,388	0.17%
2023/07/28	3.3	70.83	0	0.00	71.00	3.3	2,414	0.14%
2023/07/27	2	71.20	3	71.67	71.20	-1	2,445	-0.04%
2023/07/26	3	70.97	0	0.00	70.90	3	2,520	0.12%
2023/07/25	0	71.30	6	71.43	71.70	-6	2,565	-0.23%
2023/07/24	0.1	71.00	1	70.70	70.70	-1	2,619	-0.04%
2023/07/21	9.1	71.33	1	71.40	71.90	8.1	2,690	0.30%
2023/07/20	5.1	72.02	2	72.25	71.80	3.1	2,762	0.11%
2023/07/19	10	72.57	4	73.30	72.30	6	2,884	0.21%
2023/07/18	27	72.37	19	73.24	73.50	8	2,910	0.27%
2023/07/17	6.2	70.82	9.1	71.81	72.00	-2.9	2,923	-0.10%
2023/07/14	16.2	71.36	9	71.42	71.50	7.2	2,985	0.24%
2023/07/13	35.4	73.55	48	73.58	72.00	-12.6	3,164	-0.40%
2023/07/12	40.2	74.92	238.2	75.35	75.70	-198	3,491	-5.67%	大賣/鉅額交易
2023/07/11	4	73.60	183.1	73.16	74.00	-179.1	3,512	-5.10%	大賣/鉅額交易
2023/07/10	0.2	73.45	22	73.30	73.30	-21.8	3,569	-0.61%
2023/07/07	0	0.00	15	73.07	74.00	-15	3,591	-0.42%
2023/07/06	3.2	74.03	201.7	73.77	74.40	-198.5	3,576	-5.55%	大賣/鉅額交易
2023/07/05	12	74.36	364.3	74.43	74.50	-352.3	3,547	-9.93%	大賣/鉅額交易
2023/07/04	0	0.00	140	73.58	73.60	-140	3,519	-3.98%	大賣/鉅額交易
2023/07/03	9	73.57	180	73.53	73.60	-171	3,510	-4.87%	大賣/鉅額交易
2023/06/30	41	73.30	10	73.30	73.20	31	3,521	0.88%
2023/06/29	11	73.00	14	73.00	72.80	-3	3,530	-0.08%
2023/06/28	6	73.40	1.3	73.58	73.30	4.7	3,535	0.13%
2023/06/27	6	72.60	3	72.90	72.20	3	3,528	0.08%
2023/06/26	1.2	70.61	103	71.42	72.00	-101.9	3,506	-2.90%	大賣/鉅額交易
2023/06/21	0	0.00	2	71.35	71.30	-2	3,512	-0.06%
2023/06/20	6.1	71.07	1	71.50	71.00	5.1	3,525	0.14%
2023/06/19	7	72.29	7	72.79	72.30	0	3,571	0.00%
2023/06/16	9.2	71.60	12	72.03	71.40	-2.8	3,592	-0.08%
2023/06/15	2	71.20	1	71.80	72.10	1	3,584	0.03%
2023/06/14	8.5	71.66	4	71.85	71.40	4.5	3,577	0.13%
2023/06/13	2.1	72.13	2	72.40	72.50	0.1	3,596	0.00%
2023/06/12	0.1	72.05	2.2	72.11	72.00	-2.1	3,651	-0.06%
2023/06/09	1.1	73.40	2.4	73.47	73.50	-1.4	3,653	-0.04%
2023/06/08	2	74.40	8	74.90	74.30	-6	3,656	-0.16%
2023/06/07	1	76.10	3.1	75.90	75.80	-2.1	3,661	-0.06%
2023/06/06	3	76.13	20.5	75.73	75.70	-17.5	3,674	-0.47%
2023/06/05	22.1	76.69	18.2	76.28	76.70	4	3,661	0.11%
2023/06/02	9	75.97	0.1	75.85	75.80	8.9	3,664	0.24%
2023/06/01	0	0.00	5	75.40	75.50	-5	3,675	-0.14%
2023/05/31	0	0.00	7.1	74.86	75.20	-7.1	3,679	-0.19%
2023/05/30	15.2	75.72	12.1	76.60	74.90	3.1	3,668	0.09%
2023/05/29	1	75.30	1.6	75.93	76.40	-0.5	3,654	-0.01%
2023/05/26	4.3	74.89	3	74.63	74.50	1.3	3,691	0.03%
2023/05/25	2.1	75.39	5	75.34	74.90	-2.9	3,744	-0.08%
2023/05/24	8.3	76.11	47	75.71	75.70	-38.8	3,782	-1.02%
2023/05/23	7	75.69	9.2	75.57	76.40	-2.2	3,821	-0.06%
2023/05/22	3.1	74.44	3.2	74.43	74.60	-0.2	3,807	0.00%
2023/05/19	9.1	74.34	32.1	74.24	73.50	-23	3,839	-0.60%
2023/05/18	7	74.23	2.1	74.29	74.50	5	3,883	0.13%
2023/05/17	1	73.10	12	73.31	73.00	-11	3,888	-0.28%
2023/05/16	0	73.50	23	73.26	73.00	-23	3,888	-0.59%
2023/05/15	1	72.50	3	73.00	73.50	-2	3,911	-0.05%
2023/05/12	6	73.08	8	73.48	73.50	-2	3,922	-0.05%
2023/05/10	3	73.73	4	73.40	73.90	-1	3,922	-0.03%
2023/05/09	7.4	73.00	5	73.48	72.50	2.4	3,903	0.06%
2023/05/08	14	76.93	17.2	76.92	76.30	-3.2	3,844	-0.08%
2023/05/05	8.9	76.24	7.1	75.98	75.80	1.9	3,849	0.05%
2023/05/04	5	74.88	5.1	75.68	74.60	-0.1	3,880	0.00%
2023/05/03	4.2	75.90	0	0.00	75.40	4.2	3,858	0.11%
2023/05/02	5.3	76.89	8.3	76.80	76.20	-3	3,855	-0.08%
2023/04/28	13	74.44	8	74.88	74.80	5	3,787	0.13%
2023/04/27	13	74.06	0	0.00	73.50	13	3,731	0.35%
2023/04/26	12	74.98	28	74.89	74.30	-16	3,670	-0.44%
2023/04/25	19.3	74.89	6.1	75.40	73.50	13.1	3,603	0.36%
2023/04/24	11.2	77.25	9.1	77.51	77.60	2.1	3,553	0.06%
2023/04/21	9.2	75.71	7.2	74.59	74.80	2	3,492	0.06%
2023/04/20	2.6	77.97	5.6	77.32	76.80	-3.1	3,444	-0.09%
2023/04/19	7.7	80.26	12	80.20	80.10	-4.3	3,371	-0.13%
2023/04/18	19.1	83.19	29.5	81.86	81.10	-10.5	3,300	-0.32%
2023/04/17	84.1	82.49	60.5	83.01	83.20	23.7	3,134	0.75%
2023/04/14	16	74.36	19.8	75.55	78.20	-3.8	2,689	-0.14%
2023/04/13	16.1	70.77	20.3	71.39	71.10	-4.2	2,527	-0.17%
2023/04/12	5	68.94	17	69.03	69.60	-12	2,453	-0.49%
2023/04/11	0	68.20	2	68.40	68.20	-2	2,491	-0.08%
2023/04/10	0.6	67.96	0	68.00	67.90	0.6	2,526	0.02%
2023/04/07	1.5	68.10	4	68.13	67.90	-2.5	2,585	-0.10%
2023/04/06	0.2	67.36	6	68.50	68.50	-5.8	2,680	-0.22%
2023/03/31	2.2	68.47	1	69.00	67.80	1.2	2,721	0.04%
2023/03/30	5	68.72	10.1	68.68	68.70	-5.1	2,766	-0.18%
2023/03/29	1	68.20	6	67.88	68.20	-5	2,748	-0.18%
2023/03/28	1	67.00	7	67.26	67.20	-6	2,746	-0.22%
2023/03/27	3.1	68.15	2	68.30	68.20	1.1	2,728	0.04%
2023/03/24	12.1	68.06	2	67.70	67.80	10.1	2,727	0.37%
2023/03/23	1	67.70	9.1	67.97	68.10	-8	2,713	-0.30%
2023/03/22	11.2	68.23	12.1	68.85	67.70	-0.8	2,697	-0.03%
2023/03/21	8	66.09	19.1	66.95	67.40	-11.1	2,636	-0.42%
2023/03/20	1	64.70	0	0.00	65.10	1	2,600	0.04%
2023/03/17	1	64.30	6	64.58	64.60	-5	2,596	-0.19%
2023/03/16	10.2	64.88	8	65.35	64.10	2.2	2,586	0.08%
2023/03/15	11	66.85	17.1	66.86	66.30	-6	2,561	-0.24%
2023/03/14	0.3	64.93	2	65.45	65.60	-1.7	2,520	-0.07%
2023/03/13	4	65.00	5	64.74	64.70	-1	2,518	-0.04%
2023/03/10	7.4	64.92	8	64.11	64.50	-0.6	2,513	-0.02%
2023/03/09	4.1	66.05	11	65.79	65.80	-7	2,530	-0.27%
2023/03/08	16	65.88	5.1	66.08	66.10	11	2,559	0.43%
2023/03/07	14.4	66.42	2.1	65.95	66.00	12.3	2,576	0.48%
2023/03/06	9.2	65.21	6.1	65.89	65.60	3.1	2,577	0.12%
2023/03/03	5	65.02	1	64.90	64.70	4	2,597	0.16%
2023/03/02	1.1	64.47	2.1	64.49	64.50	-1	2,679	-0.04%
2023/03/01	4.6	64.20	0	0.00	64.40	4.6	2,749	0.17%
2023/02/24	5.2	63.72	4	63.85	64.60	1.2	2,764	0.04%
2023/02/23	9.2	64.40	0	0.00	63.90	9.2	2,776	0.33%
2023/02/22	5.1	64.89	1	64.70	65.30	4.1	2,855	0.14%
2023/02/21	1.1	64.24	3	64.27	64.90	-1.9	2,833	-0.07%
2023/02/20	4	62.85	3	62.57	63.10	1	2,766	0.04%
2023/02/16	0	0.00	2	61.55	62.40	-2	2,719	-0.07%
2023/02/15	0	0.00	2	60.70	60.20	-2	2,676	-0.07%
2023/02/14	1	60.90	2	60.40	60.50	-1	2,671	-0.04%
2023/02/13	4	60.60	5.2	60.22	60.20	-1.2	2,692	-0.04%
2023/02/10	1	59.80	4	59.55	59.20	-3	2,707	-0.11%
2023/02/09	0	0.00	6	60.48	60.00	-6	2,765	-0.22%
2023/02/08	0	0.00	2	61.00	60.60	-2	2,797	-0.07%
2023/02/07	2	60.55	1	60.80	60.60	1	2,890	0.03%
2023/02/06	2.2	60.74	0	0.00	60.40	2.2	2,959	0.07%
2023/02/03	9	61.72	9	61.09	60.50	0	2,978	0.00%
2023/02/02	17	59.98	16.2	60.96	61.50	0.8	2,929	0.03%
2023/02/01	1	58.90	2	58.80	58.80	-1	2,827	-0.04%
2023/01/31	0	0.00	2.3	58.48	58.70	-2.3	2,810	-0.08%
2023/01/30	1.1	57.50	1	57.50	57.50	0.1	2,780	0.00%
2023/01/17	2	56.00	1	56.10	56.30	1	2,783	0.04%
2023/01/16	0	0.00	1	56.40	56.10	-1	2,789	-0.04%
2023/01/13	3	56.23	2	56.25	56.00	1	2,791	0.04%
2023/01/12	6.3	58.06	1	58.10	56.70	5.3	2,790	0.19%
2023/01/11	4	57.60	10.2	57.81	58.70	-6.2	2,752	-0.23%
2023/01/10	6	57.68	7	57.69	57.50	-1	2,684	-0.04%
2023/01/09	3	58.67	4	58.25	58.10	-1	2,682	-0.04%
2023/01/06	6	57.62	4	57.70	58.20	2	2,668	0.07%
2023/01/05	5	57.82	6.2	57.95	58.00	-1.2	2,665	-0.05%
2023/01/04	0	0.00	5	57.48	57.40	-5	2,636	-0.19%
2023/01/03	3	56.90	5	56.70	57.00	-2	2,633	-0.08%
2022/12/30	15	57.35	4	57.48	56.90	11	2,621	0.42%
2022/12/29	11	56.89	5	57.20	56.90	6	2,588	0.23%
2022/12/28	3.2	57.22	10	57.34	56.40	-6.8	2,519	-0.27%
2022/12/27	8	57.51	4	58.48	57.00	4	2,483	0.16%
2022/12/26	14.3	57.04	18	57.53	57.70	-3.7	2,430	-0.15%
2022/12/23	4	55.30	22	55.35	55.00	-18	2,341	-0.77%
2022/12/22	10.2	55.67	12.2	55.19	55.20	-2	2,307	-0.09%
2022/12/21	3	52.50	0	0.00	52.40	3	2,260	0.13%
2022/12/20	5	53.60	13	53.42	52.60	-8	2,277	-0.35%
2022/12/19	3	54.50	1	54.30	54.20	2	2,297	0.09%
2022/12/15	0.1	55.60	1	55.60	55.70	-0.9	2,294	-0.04%
2022/12/14	2	54.95	0	0.00	55.30	2	2,302	0.09%
2022/12/13	5	55.08	0	0.00	54.80	5	2,307	0.22%
2022/12/12	7	55.03	0	0.00	55.60	7	2,301	0.30%
2022/12/09	7.1	56.33	3	56.80	56.00	4.1	2,302	0.18%
2022/12/08	22	56.61	0	0.00	56.50	22	2,310	0.95%
2022/12/06	1	57.60	21	57.58	57.10	-20	2,392	-0.84%
2022/12/05	0	0.00	3	58.30	58.60	-3	2,388	-0.13%
2022/12/02	1	58.20	2	58.00	58.20	-1	2,367	-0.04%
2022/12/01	3	58.50	8.2	58.41	58.40	-5.2	2,362	-0.22%
2022/11/30	30	57.63	8	57.41	57.60	22	2,366	0.93%
2022/11/29	7	57.16	1	56.50	57.00	6	2,331	0.26%
2022/11/28	1	55.70	6	55.93	56.50	-5	2,362	-0.21%
2022/11/25	5.2	56.21	16	56.83	56.00	-10.8	2,499	-0.43%
2022/11/24	22.2	57.53	21	57.25	57.30	1.2	2,477	0.05%
2022/11/23	17	56.31	31.2	56.66	56.60	-14.2	2,415	-0.59%
2022/11/22	34.1	54.92	19	55.47	54.80	15.1	2,360	0.64%
2022/11/21	10.2	55.32	4	55.58	55.00	6.2	2,335	0.27%
2022/11/18	103	56.73	98.2	57.14	57.30	4.8	2,281	0.21%	大買/
2022/11/17	1	55.90	4	55.65	55.70	-3	2,147	-0.14%
2022/11/16	0.2	55.00	3	54.83	54.70	-2.8	2,166	-0.13%
2022/11/14	1	53.90	2	54.40	54.50	-1	2,205	-0.05%
2022/11/11	3.2	54.29	4	54.58	53.50	-0.8	2,253	-0.04%
2022/11/10	4	54.48	0	0.00	54.10	4	2,351	0.17%
2022/11/09	5	54.86	10.2	54.70	54.90	-5.2	2,404	-0.21%
2022/11/08	15.2	54.29	5	54.62	53.80	10.2	2,474	0.41%
2022/11/07	64.1	55.00	59	55.35	54.90	5.1	2,972	0.17%
2022/11/04	2	54.40	2	54.40	54.30	0	2,977	0.00%
2022/11/03	16	53.70	20.2	54.08	54.90	-4.2	3,056	-0.14%
2022/11/02	34	51.79	33	52.48	53.50	1	2,958	0.03%
2022/11/01	19	51.41	18	50.71	50.70	1	2,919	0.03%
2022/10/28	2	48.73	0	0.00	48.45	2	2,991	0.07%
2022/10/27	0	0.00	1	49.10	49.40	-1	3,025	-0.03%
2022/10/25	2	48.15	14	48.55	47.95	-12	3,090	-0.39%
2022/10/24	0	0.00	2	49.85	49.45	-2	3,132	-0.06%
2022/10/21	0.1	50.00	9	49.96	50.00	-8.9	3,158	-0.28%
2022/10/17	0	0.00	2.4	50.00	51.00	-2.4	3,503	-0.07%
2022/10/14	1	51.70	1	51.70	51.40	0	3,582	0.00%
2022/10/13	9	50.92	4	50.00	49.10	5	3,604	0.14%
2022/10/12	0	0.00	4	52.10	51.90	-4	3,611	-0.11%
2022/10/11	4	52.63	0	0.00	52.60	4	3,711	0.11%
2022/10/07	0	0.00	4	56.10	55.70	-4	3,750	-0.11%
2022/10/05	3	55.40	4	56.60	55.60	-1	3,787	-0.03%
2022/10/04	3	54.93	0	0.00	55.70	3	3,790	0.08%
2022/10/03	1	53.80	1	54.40	54.00	0	3,794	0.00%
2022/09/30	0	0.00	6	55.03	55.40	-6	3,810	-0.16%
2022/09/29	1	54.00	4	54.65	54.50	-3	3,819	-0.08%
2022/09/28	11	53.51	4	54.30	52.60	7	3,822	0.18%
2022/09/27	8	54.61	7	55.13	55.80	1	3,821	0.03%
2022/09/26	9	54.66	3	54.90	55.00	6	3,812	0.16%
2022/09/23	4	58.60	1	58.90	58.50	3	3,831	0.08%
2022/09/22	0	0.00	4	58.63	59.50	-4	3,861	-0.10%
2022/09/21	2	58.90	1	60.30	59.00	1	3,920	0.03%
2022/09/20	8	60.31	3	60.40	60.40	5	4,016	0.12%
2022/09/19	3	60.30	3	60.80	60.40	0	4,084	0.00%
2022/09/16	5	60.50	14	60.97	60.30	-9	4,107	-0.22%
2022/09/15	11	62.22	3	62.50	61.60	8	4,102	0.20%
2022/09/14	5.2	62.03	5	62.22	62.30	0.2	4,102	0.00%
2022/09/13	20.1	64.03	26.4	64.15	63.30	-6.3	4,083	-0.15%
2022/09/12	19	61.82	21	62.48	62.50	-2	4,003	-0.05%
2022/09/08	6	59.90	3	59.83	60.60	3	3,995	0.08%
2022/09/07	0	0.00	1	59.10	59.00	-1	3,997	-0.03%
2022/09/06	5	61.60	6	61.80	60.30	-1	3,989	-0.03%
2022/09/05	2	61.05	4.2	61.01	60.30	-2.2	3,952	-0.06%
2022/09/02	21.2	62.83	7	62.59	62.00	14.2	3,947	0.36%
2022/09/01	33.2	64.26	35.3	64.72	63.70	-2.1	3,891	-0.05%
2022/08/31	4	62.48	10	62.50	62.90	-6	3,729	-0.16%
2022/08/30	12.2	61.77	13	62.12	61.80	-0.8	3,712	-0.02%
2022/08/29	7	60.21	3	59.67	60.20	4	3,680	0.11%
2022/08/26	6	62.67	8	62.69	62.30	-2	3,663	-0.05%
2022/08/25	10	62.62	8	62.85	62.90	2	3,658	0.05%
2022/08/24	2	62.00	5	62.30	61.70	-3	3,639	-0.08%
2022/08/23	8	62.03	14	62.70	62.00	-6	3,637	-0.16%
2022/08/22	6	64.55	11	64.51	64.00	-5	3,585	-0.14%
2022/08/19	19	64.91	30.1	65.08	65.10	-11.1	3,555	-0.31%
2022/08/18	19	65.67	19	65.79	65.10	0	3,513	0.00%
2022/08/17	36	66.39	53	66.56	66.80	-17	3,442	-0.49%
2022/08/16	17	65.28	23	65.18	65.00	-6	3,311	-0.18%
2022/08/15	57	64.41	23	64.53	65.10	34	3,231	1.05%
2022/08/12	177.3	65.05	186	64.82	65.50	-8.7	3,121	-0.28%	大買/大賣/
2022/08/11	2	63.40	29	63.77	63.90	-27	2,580	-1.05%
2022/08/10	19	56.99	19	57.51	58.10	0	2,495	0.00%
2022/08/09	5.1	54.66	2.1	54.32	54.60	3	2,379	0.12%
2022/08/08	6	53.55	7	53.30	53.60	-1	2,361	-0.04%
2022/08/05	7	54.57	3	54.73	55.10	4	2,345	0.17%
2022/08/04	3	54.20	2	53.85	54.40	1	2,299	0.04%
2022/08/03	7	53.71	5	53.50	53.40	2	2,253	0.09%
2022/08/02	2	53.05	1	53.30	53.30	1	2,222	0.04%
2022/08/01	3	54.43	2	54.00	54.20	1	2,182	0.05%
2022/07/29	3	53.73	2	53.95	53.80	1	2,164	0.05%
2022/07/28	7	52.16	9	52.33	52.20	-2	2,108	-0.09%
2022/07/27	8.1	54.10	15	54.23	52.60	-6.9	2,074	-0.33%
2022/07/26	11	56.77	16	56.80	56.50	-5	1,974	-0.25%
2022/07/25	15	55.44	2	55.30	55.20	13	1,858	0.70%
2022/07/22	17	56.74	15	56.93	55.90	2	1,818	0.11%
2022/07/21	5	55.86	14	55.85	56.40	-9	1,747	-0.52%
2022/07/20	8	53.78	23	53.91	53.20	-15	1,662	-0.90%
2022/07/19	20	54.20	0	0.00	53.90	20	1,644	1.22%
2022/07/18	14	54.91	9.5	54.88	55.00	4.5	1,635	0.27%
2022/07/15	18	52.99	8	53.01	53.30	10	1,522	0.66%
2022/07/14	10	50.50	1	50.80	50.70	9	1,465	0.61%
2022/07/13	0	0.00	1	49.05	49.05	-1	1,443	-0.07%
2022/07/12	3	48.67	0	0.00	47.80	3	1,429	0.21%
2022/07/08	2	49.73	1	50.10	50.20	1	1,419	0.07%
2022/07/07	1	50.20	3	48.97	49.85	-2	1,393	-0.14%
2022/07/06	1	48.70	1	48.15	47.95	0	1,376	0.00%
2022/07/05	0	0.00	1	48.30	48.65	-1	1,371	-0.07%
2022/07/01	10.3	48.70	1	48.30	47.05	9.3	1,356	0.69%
2022/06/30	1.2	49.81	0	0.00	50.20	1.2	1,309	0.09%
2022/06/29	8	52.23	0	0.00	51.50	8	1,273	0.63%
2022/06/28	8	55.86	6	56.02	55.70	2	1,206	0.17%
2022/06/27	27	57.02	31	56.88	57.30	-4	1,099	-0.36%
2022/06/24	3	53.37	3	53.67	52.10	0	1,023	0.00%
2022/06/23	3	51.00	0	0.00	51.50	3	991	0.30%
2022/06/20	1	53.60	0	0.00	52.50	1	997	0.10%
2022/06/17	3	54.10	0	0.00	54.80	3	988	0.30%
2022/06/16	9	56.00	0	0.00	55.60	9	980	0.92%
2022/06/15	0.5	57.80	0	0.00	57.20	0.5	971	0.05%
2022/06/14	0	0.00	4	58.40	58.70	-4	964	-0.41%
2022/06/13	3	56.50	2	56.70	57.30	1	955	0.10%
2022/06/10	0	0.00	3	57.80	57.70	-3	946	-0.32%
2022/06/09	0.5	56.80	0	0.00	56.70	0.5	933	0.05%
2022/06/07	1	56.50	0	0.00	56.70	1	933	0.11%
2022/06/06	5	56.94	0	0.00	56.70	5	941	0.53%
2022/06/02	3	57.73	1	58.00	57.80	2	943	0.21%
2022/06/01	0	0.00	1	57.00	57.20	-1	957	-0.10%
2022/05/30	0	0.00	6	56.77	56.70	-6	956	-0.63%
2022/05/26	2	55.10	0	0.00	54.90	2	969	0.21%
2022/05/25	1	55.10	1.8	54.88	55.30	-0.8	990	-0.08%
2022/05/24	14	54.86	1	54.30	54.10	13	1,019	1.28%
2022/05/23	2	56.50	1	56.40	56.20	1	1,022	0.10%
2022/05/19	2	55.30	2	55.70	56.20	0	1,069	0.00%
2022/05/16	1	56.20	1	56.10	56.10	0	1,126	0.00%
2022/05/11	2	54.60	0	55.10	54.60	2	1,175	0.17%
2022/05/10	0	0.00	1	54.50	55.10	-1	1,178	-0.08%
2022/05/09	1.1	55.39	0	0.00	55.10	1.1	1,187	0.09%
2022/05/06	2.1	56.21	0.2	56.30	56.90	1.9	1,188	0.16%
2022/05/05	30	58.57	2	58.55	58.50	28	1,198	2.34%
2022/05/04	4	58.00	3	57.97	58.00	1	1,214	0.08%
2022/05/03	1.2	59.15	3	59.83	57.60	-1.8	1,259	-0.14%
2022/04/29	1.3	58.65	2	59.00	57.10	-0.7	1,279	-0.05%
2022/04/28	4	58.40	0	0.00	58.30	4	1,357	0.29%
2022/04/27	7	56.27	3	56.70	57.50	4	1,374	0.29%
2022/04/26	2	58.80	1.2	59.75	58.80	0.8	1,401	0.06%
2022/04/25	5	59.06	3	59.10	59.20	2	1,473	0.14%
2022/04/22	2	61.35	4	61.73	60.70	-2	1,474	-0.14%
2022/04/20	3	63.50	0	0.00	63.50	3	1,549	0.19%
2022/04/18	2.1	63.29	0	0.00	63.40	2.1	1,844	0.11%
2022/04/15	1	63.90	0	0.00	63.80	1	1,997	0.05%
2022/04/14	1	65.70	0	0.00	65.00	1	2,085	0.05%
2022/04/12	9	65.82	7	65.73	65.70	2	2,192	0.09%
2022/04/11	0	0.00	3	66.30	65.50	-3	2,287	-0.13%
2022/04/07	1.2	68.32	2	68.51	68.00	-0.9	2,804	-0.03%
2022/04/06	0	69.46	0	0.00	69.20	0	2,873	0.00%
2022/04/01	1	69.80	0	0.00	70.10	1	2,944	0.03%
2022/03/31	0	0.00	1	71.10	70.30	-1	3,023	-0.03%
2022/03/29	1	70.91	0	0.00	70.90	1	3,094	0.03%
2022/03/28	3	70.93	0	0.00	71.80	3	3,166	0.09%
2022/03/25	4	72.13	0	0.00	71.60	4	3,206	0.13%
2022/03/24	1	73.20	7.1	73.62	73.60	-6.1	3,259	-0.19%
2022/03/23	1	72.99	4	72.40	72.50	-3	3,469	-0.09%
2022/03/22	2	73.20	0	0.00	72.70	2	3,793	0.05%
2022/03/21	1	72.90	5	72.72	72.20	-4	3,856	-0.10%
2022/03/18	0	0.00	0.1	72.00	71.40	-0.1	3,894	0.00%
2022/03/17	0	0.00	0	72.10	72.40	0	3,915	0.00%
2022/03/16	1	70.00	1	70.90	70.90	0	3,943	0.00%
2022/03/15	5	70.00	1	70.00	69.80	4	3,994	0.10%
2022/03/11	1	71.78	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	72.00	6.1	72.05	72.10	-6.1	4,314	-0.14%
2022/03/09	3.1	68.91	8	69.90	69.50	-4.9	4,462	-0.11%
2022/03/08	1	68.10	3	69.23	69.10	-2	4,555	-0.04%
2022/03/07	1.5	68.73	0	0.00	69.30	1.5	4,661	0.03%
2022/03/04	3.3	71.31	1	71.00	70.80	2.3	4,766	0.05%
2022/03/03	4	71.60	2	72.50	71.10	2	4,908	0.04%
2022/03/02	3.4	71.44	1	72.00	72.00	2.4	4,981	0.05%
2022/03/01	1	71.70	0	0.00	72.00	1	5,095	0.02%
2022/02/25	3	71.30	0	0.00	70.90	3	5,175	0.06%
2022/02/24	1.1	70.57	0	0.00	69.30	1.1	5,354	0.02%
2022/02/22	3	71.40	1.3	71.38	71.10	1.8	5,687	0.03%
2022/02/21	2.1	73.95	1	74.30	73.80	1.1	5,897	0.02%
2022/02/18	1	74.20	0	0.00	74.50	1	6,310	0.02%
2022/02/17	1.7	74.28	0	0.00	74.20	1.7	6,933	0.02%
2022/02/16	2.5	74.18	6	73.78	73.90	-3.5	7,233	-0.05%
2022/02/15	6	72.32	1.1	72.62	71.40	5	7,681	0.06%
2022/02/14	4	72.20	1	71.70	71.90	3	8,460	0.04%
2022/02/11	3	73.97	0	0.00	74.00	3	8,654	0.03%
2022/02/10	0	0.00	1	76.60	75.30	-1	8,734	-0.01%
2022/02/09	2	75.95	1.3	76.37	76.30	0.7	8,842	0.01%
2022/02/08	1	75.90	0	0.00	75.20	1	8,942	0.01%
2022/02/07	3	75.30	0.1	74.70	75.10	3	9,081	0.03%
2022/01/26	0.3	75.15	9	74.67	74.70	-8.7	9,376	-0.09%
2022/01/25	9	74.68	7	74.26	73.30	2	9,716	0.02%
2022/01/24	1	75.72	0.1	78.00	77.00	0.9	9,946	0.01%
2022/01/21	11	78.89	10	77.77	76.80	1	9,972	0.01%
2022/01/20	3	81.27	1	81.50	81.50	2	9,900	0.02%
2022/01/19	7	81.40	3	81.96	81.00	4	9,942	0.04%
2022/01/18	4.2	84.11	5	87.00	83.00	-0.8	9,986	-0.01%
2022/01/17	3	83.80	2	84.00	84.00	1	9,991	0.01%
2022/01/14	8	83.23	10	83.79	83.60	-2	10,347	-0.02%
2022/01/13	1	84.80	3	85.60	85.90	-2	10,352	-0.02%
2022/01/12	6	84.83	6	85.07	85.60	0	10,330	0.00%
2022/01/11	10	86.71	16.2	86.80	86.10	-6.2	10,193	-0.06%
2022/01/10	0	0.00	1	84.50	84.40	-1	10,035	-0.01%
2022/01/07	4	81.20	6	83.83	83.10	-2	9,874	-0.02%
2022/01/06	1.2	84.77	8	83.90	83.60	-6.8	9,780	-0.07%
2022/01/05	10.3	84.71	1.5	84.08	84.40	8.8	9,717	0.09%
2022/01/04	12	85.39	15.2	85.23	84.60	-3.2	9,662	-0.03%
2022/01/03	27	89.06	20.6	90.03	87.90	6.4	9,560	0.07%
2021/12/30	61.8	89.96	194.5	90.25	92.40	-132.7	9,393	-1.41%	大賣/鉅額交易
2021/12/29	17	86.33	23	86.62	87.60	-6	9,013	-0.07%
2021/12/28	25.5	85.94	11	85.68	85.90	14.5	8,933	0.16%
2021/12/27	26	85.57	39.5	85.84	85.20	-13.5	8,852	-0.15%
2021/12/24	21	85.71	25	83.89	83.80	-4	8,773	-0.05%
2021/12/23	5	84.48	30	84.09	84.90	-25	8,733	-0.29%
2021/12/22	47	83.61	51	84.35	83.30	-4	8,689	-0.05%
2021/12/21	7	82.09	1.1	82.88	83.60	5.9	8,612	0.07%
2021/12/20	17.1	83.35	18	83.76	82.10	-1	8,570	-0.01%
2021/12/17	73	85.15	8	85.30	84.00	65	8,495	0.77%
2021/12/16	41.5	86.29	63.8	86.78	89.10	-22.3	8,276	-0.27%
2021/12/15	3	80.61	26	81.10	81.00	-23	7,950	-0.29%
2021/12/14	10.1	80.00	12	79.33	79.80	-2	7,885	-0.02%
2021/12/13	3.5	82.04	1	82.60	81.70	2.5	7,829	0.03%
2021/12/10	2	81.75	7.1	82.06	81.70	-5.1	7,799	-0.07%
2021/12/09	20.5	82.34	17	81.93	81.60	3.5	7,761	0.05%
2021/12/08	24	82.98	10	81.85	81.40	14	7,702	0.18%
2021/12/07	36	85.24	28.1	84.21	83.20	7.9	7,631	0.10%
2021/12/06	24	84.53	16	84.89	85.30	8	7,499	0.11%
2021/12/03	25	83.73	32	84.39	84.00	-7	7,390	-0.09%
2021/12/02	39	81.70	37	82.49	80.70	2	7,226	0.03%
2021/12/01	24	82.37	16	83.25	83.70	8	7,119	0.11%
2021/11/30	28	82.55	11	81.97	79.50	17	6,996	0.24%
2021/11/29	35	77.07	23.6	77.83	78.80	11.4	6,863	0.17%
2021/11/26	6	82.82	14.3	83.05	83.20	-8.3	6,723	-0.12%
2021/11/25	10.5	84.16	6.1	84.19	82.30	4.5	6,645	0.07%
2021/11/24	12.1	82.90	10.2	83.99	84.00	1.9	6,520	0.03%
2021/11/23	35.7	83.89	32.1	84.68	82.40	3.6	6,430	0.06%
2021/11/22	14.1	89.41	5	88.90	88.40	9.1	6,231	0.15%
2021/11/19	73.1	90.00	88	89.75	90.50	-14.9	6,131	-0.24%
2021/11/18	23.1	90.48	27.3	90.75	89.10	-4.2	5,853	-0.07%
2021/11/17	70	90.44	95.4	90.46	89.90	-25.4	5,612	-0.45%
2021/11/16	119.2	89.53	107.1	88.28	86.40	12.1	5,198	0.23%	大買/大賣/
2021/11/15	86.1	86.65	83.3	88.57	90.90	2.8	4,581	0.06%
2021/11/12	69	80.01	124.7	79.48	82.70	-55.7	4,257	-1.31%	大賣/
2021/11/11	226.7	77.44	170.4	77.99	75.20	56.3	3,776	1.49%	大買/大賣/
2021/11/10	23.6	72.28	61.3	74.26	75.10	-37.7	2,982	-1.26%
2021/11/09	12.2	67.80	15.1	67.92	68.30	-2.9	2,745	-0.11%
2021/11/08	19.1	67.90	12	67.75	68.00	7.1	2,639	0.27%
2021/11/05	20	66.31	16	66.25	67.60	4	2,524	0.16%
2021/11/04	22.4	67.02	16	67.68	66.40	6.4	2,414	0.26%
2021/11/03	57.6	68.05	53	68.00	67.50	4.6	2,274	0.20%
2021/11/02	36.2	65.57	50.7	65.29	66.00	-14.5	1,957	-0.74%
2021/11/01	28.1	60.92	28	61.16	63.10	0.1	1,598	0.00%
2021/10/29	15	56.52	6	56.50	57.40	9	1,339	0.67%
2021/10/28	3	55.04	1	55.30	55.10	2	1,275	0.16%
2021/10/27	3	55.10	8	55.18	54.80	-5	1,276	-0.39%
2021/10/26	21.1	55.53	5	55.64	55.10	16.1	1,303	1.23%
2021/10/25	14	57.11	6	57.17	56.20	8	1,257	0.64%
2021/10/22	33	59.31	45.1	59.23	58.20	-12.1	1,205	-1.00%
2021/10/21	7	56.96	2	56.20	57.00	5	875	0.57%
2021/10/20	3	55.57	1	55.50	55.40	2	822	0.24%
2021/10/19	1	54.80	2	55.00	54.70	-1	814	-0.12%
2021/10/08	0	0.00	1	54.00	54.20	-1	865	-0.12%
2021/10/06	0	0.00	1	53.80	53.60	-1	888	-0.11%
2021/10/04	2	53.40	0	0.00	53.40	2	902	0.22%
2021/10/01	1	54.00	2	54.10	54.00	-1	903	-0.11%
2021/09/29	0	54.20	0	0.00	54.20	0	917	0.00%
2021/09/27	0.1	55.20	0	0.00	55.30	0.1	940	0.01%
2021/09/22	2	53.70	1	54.00	53.90	1	969	0.10%
2021/09/13	1	53.50	0	0.00	53.90	1	1,017	0.10%
2021/09/10	0	0.00	2	54.00	53.40	-2	1,045	-0.19%
2021/09/09	62	52.66	0	0.00	52.70	62	1,084	5.72%
2021/09/08	41	53.55	0	0.00	53.50	41	1,087	3.77%
2021/09/01	102	55.08	0	0.00	55.30	102	1,339	7.61%	大買/鉅額交易
2021/08/27	0	0.00	4	54.80	54.90	-4	1,660	-0.24%
2021/08/25	0	0.00	20	55.20	55.30	-20	1,721	-1.16%
2021/08/24	0	0.00	1	54.60	54.30	-1	1,734	-0.06%
2021/08/23	20	54.00	0	53.80	54.30	20	1,743	1.15%
2021/08/20	110	53.78	6	53.80	53.70	104	1,752	5.93%	大買/鉅額交易
2021/08/19	120	53.65	1	53.80	53.60	119	1,747	6.81%	大買/鉅額交易
2021/08/18	30	53.87	1	53.70	54.10	29	1,733	1.67%
2021/08/17	61	53.90	0	0.00	54.20	61	1,754	3.48%
2021/08/16	40	53.85	0	0.00	53.80	40	1,756	2.28%
2021/08/12	12	53.95	1	53.90	54.10	11	1,761	0.62%
2021/08/11	121	54.55	0	0.00	54.60	121	1,769	6.84%	大買/鉅額交易
2021/08/10	80	53.85	0	0.00	53.80	80	1,771	4.52%
2021/08/09	60	54.20	0	0.00	54.20	60	1,795	3.34%
2021/08/06	98	54.44	0	0.00	54.50	98	1,826	5.37%
2021/08/05	100	54.70	0	0.00	54.70	100	1,862	5.37%
2021/08/04	120	54.30	1	54.40	54.30	119	1,922	6.19%	大買/鉅額交易
2021/08/03	202	54.56	1	55.00	54.60	201	1,949	10.31%	大買/鉅額交易
2021/08/02	135	54.34	3	54.83	55.00	132	1,964	6.72%	大買/鉅額交易
2021/07/30	150	55.14	2	54.70	55.10	148	1,962	7.54%	大買/鉅額交易
2021/07/29	4	60.60	1	60.70	60.80	3	1,901	0.16%
2021/07/28	2	60.60	2	60.15	60.50	0	1,893	0.00%
2021/07/27	12	62.02	1	61.90	61.90	11	1,948	0.56%
2021/07/26	0	0.00	2	61.95	61.80	-2	1,957	-0.10%
2021/07/23	0	0.00	2	61.55	61.70	-2	1,979	-0.10%
2021/07/15	0	0.00	4	60.65	60.80	-4	2,254	-0.18%
2021/07/13	4	60.10	0	0.00	60.10	4	2,416	0.17%
2021/07/12	4	59.85	0	0.00	59.60	4	2,440	0.16%
2021/07/08	6	59.80	6	59.68	59.90	0	2,534	0.00%
2021/07/05	1	60.50	1	61.10	60.60	0	2,758	0.00%
2021/07/01	1	60.10	0	0.00	60.00	1	2,864	0.03%
2021/06/30	1	60.40	2	60.90	61.30	-1	2,929	-0.03%
2021/06/29	0	0.00	1	59.70	60.20	-1	2,967	-0.03%
2021/06/28	2	59.80	3	59.97	59.90	-1	3,037	-0.03%
2021/06/24	3	60.50	0	0.00	60.60	3	3,189	0.09%
2021/06/23	2	60.75	1	60.70	60.60	1	3,261	0.03%
2021/06/21	0	0.00	5	60.50	60.90	-5	3,369	-0.15%
2021/06/18	1	62.80	0	0.00	61.60	1	3,403	0.03%
2021/06/17	0	0.00	32	62.41	62.50	-32	3,423	-0.93%
2021/06/16	0	62.50	14	63.00	61.50	-14	3,486	-0.40%
2021/06/15	11	62.43	16	61.91	61.70	-5	3,571	-0.14%
2021/06/11	4.5	63.63	12	63.01	62.00	-7.5	3,979	-0.19%
2021/06/10	3	64.53	12	64.13	64.60	-9	4,105	-0.22%
2021/06/09	7	63.93	10.1	63.91	63.00	-3.1	4,101	-0.07%
2021/06/08	24	63.85	26	63.93	63.10	-2	4,059	-0.05%
2021/06/07	3	62.20	6.2	61.43	62.50	-3.2	3,957	-0.08%
2021/06/04	25	62.09	8	61.90	61.60	17	3,917	0.43%
2021/06/03	0.1	58.80	0	0.00	60.00	0.1	3,850	0.00%
2021/06/02	0	0.00	1	58.50	58.80	-1	3,847	-0.03%
2021/06/01	20	58.25	2	58.25	58.30	18	3,854	0.47%
2021/05/31	2.2	57.61	1	57.60	57.50	1.2	3,882	0.03%
2021/05/28	2.2	58.15	0	0.00	57.70	2.2	3,963	0.05%
2021/05/27	1.1	57.24	1	57.70	58.20	0.1	4,074	0.00%
2021/05/26	0	0.00	1.1	57.62	57.70	-1.1	4,183	-0.03%
2021/05/25	3	57.77	0	0.00	57.70	3	4,262	0.07%
2021/05/24	0	0.00	2	55.85	56.20	-2	4,467	-0.04%
2021/05/21	0	0.00	1	56.10	56.10	-1	4,708	-0.02%
2021/05/20	3.1	55.64	1	55.70	55.50	2.1	4,991	0.04%
2021/05/19	1	55.40	0	0.00	55.60	1	5,228	0.02%
2021/05/18	11	55.75	2	55.70	56.20	9	5,599	0.16%
2021/05/17	0	53.70	2.2	54.56	53.00	-2.2	6,002	-0.04%
2021/05/14	80	55.63	1	56.40	55.80	79	6,128	1.29%
2021/05/13	0	0.00	6.1	54.31	55.20	-6.1	6,220	-0.10%
2021/05/12	3	54.20	5	54.84	54.40	-2	6,498	-0.03%
2021/05/11	3.4	56.97	0	0.00	57.60	3.4	6,535	0.05%
2021/05/10	3	59.53	0	0.00	59.90	3	6,531	0.05%
2021/05/07	2	59.90	1	60.00	59.90	1	6,536	0.02%
2021/05/06	80	59.15	0	0.00	59.30	80	6,556	1.22%
2021/05/04	7	59.71	6	58.78	59.30	1	6,600	0.02%
2021/05/03	4	61.18	14.2	60.57	60.10	-10.2	6,586	-0.15%
2021/04/28	1	61.30	1	61.60	61.70	0	6,830	0.00%
2021/04/27	3	61.80	5	62.00	61.30	-2	6,859	-0.03%
2021/04/26	0	0.00	8	60.63	61.30	-8	6,834	-0.12%
2021/04/23	0	0.00	5	59.94	60.00	-5	6,828	-0.07%
2021/04/22	107	61.14	8.3	60.25	59.00	98.7	6,823	1.45%	大買/
2021/04/21	0.5	62.80	1	63.00	62.50	-0.5	6,731	-0.01%
2021/04/20	3	62.12	3	62.70	62.60	0	6,729	0.00%
2021/04/19	11.5	62.23	14	61.64	62.70	-2.5	6,709	-0.04%
2021/04/16	2	59.30	5	59.66	59.80	-3	6,630	-0.05%
2021/04/15	0	0.00	5	58.04	58.80	-5	6,635	-0.08%
2021/04/14	5	57.68	8	57.00	58.00	-3	6,661	-0.05%
2021/04/13	4	60.05	8	59.86	58.50	-4	6,655	-0.06%
2021/04/12	0	0.00	1	58.50	59.00	-1	6,617	-0.02%
2021/04/09	2.5	59.16	4	59.18	58.80	-1.5	6,653	-0.02%
2021/04/08	5	59.19	10	59.72	59.50	-5	6,822	-0.07%
2021/04/07	5.5	58.50	2	58.55	58.60	3.5	7,092	0.05%
2021/04/06	3	57.66	14	57.71	58.10	-11	7,458	-0.15%
2021/04/01	2.7	56.94	2	57.00	56.90	0.7	7,453	0.01%
2021/03/31	3	56.50	18	56.78	57.00	-15	7,415	-0.20%
2021/03/30	9.2	56.69	6	56.47	56.60	3.2	7,337	0.04%
2021/03/29	7	55.89	21	55.75	55.90	-14	7,253	-0.19%
2021/03/26	7	54.70	7	54.80	54.70	0	7,163	0.00%
2021/03/25	4	55.03	18	54.69	54.80	-14	7,110	-0.20%
2021/03/24	3	54.80	8	54.91	54.90	-5	7,048	-0.07%
2021/03/23	3	54.83	1	54.70	54.70	2	7,012	0.03%
2021/03/22	8	54.49	19.7	54.88	54.70	-11.7	6,959	-0.17%
2021/03/19	1	54.20	8.6	54.28	54.30	-7.6	6,920	-0.11%
2021/03/18	32	54.63	17	54.82	54.60	15	6,857	0.22%
2021/03/17	59.7	54.87	88	54.78	54.80	-28.3	6,764	-0.42%
2021/03/16	18	53.97	9.1	54.00	54.00	8.9	6,354	0.14%
2021/03/15	8	48.96	2	49.08	49.10	6	6,194	0.10%
2021/03/12	5	48.06	4	47.70	48.15	1	6,172	0.02%
2021/03/11	5	48.29	23	48.09	48.15	-18	6,198	-0.29%
2021/03/10	3	47.20	2	47.75	48.00	1	6,193	0.02%
2021/03/08	2	47.00	11	46.90	46.20	-9	6,177	-0.15%
2021/03/05	2	47.15	2	47.20	47.00	0	6,169	0.00%
2021/03/04	0	0.00	5	47.45	47.65	-5	6,181	-0.08%
2021/03/03	0.7	48.44	7	48.84	48.35	-6.3	6,161	-0.10%
2021/03/02	53.1	48.39	22	48.11	48.50	31.1	6,083	0.51%
2021/02/26	9	47.21	12	47.16	48.00	-3	5,980	-0.05%
2021/02/25	7.2	46.95	0	0.00	46.80	7.2	5,904	0.12%
2021/02/24	44	47.53	18	47.69	46.50	26	5,856	0.44%
2021/02/23	31.2	49.73	26	49.85	49.15	5.2	5,635	0.09%
2021/02/22	25	50.33	33.5	49.36	51.20	-8.5	5,412	-0.16%
2021/02/19	14.5	49.13	33.1	48.78	49.00	-18.6	5,121	-0.36%
2021/02/18	41.6	49.41	53	49.72	50.50	-11.4	4,901	-0.23%
2021/02/17	15	45.91	75	46.10	47.30	-60	4,545	-1.32%
2021/02/05	28	42.59	40	42.65	43.00	-12	4,146	-0.29%
2021/02/04	20	42.23	15	42.07	42.50	5	3,994	0.13%
2021/02/03	78	41.92	99.6	41.70	41.30	-21.6	3,872	-0.56%
2021/02/02	1	40.70	5	40.34	40.25	-4	3,571	-0.11%
2021/02/01	4	39.90	3.1	38.97	39.70	0.9	3,488	0.03%
2021/01/29	0	0.00	5	38.93	38.65	-5	3,457	-0.14%
2021/01/28	3	39.77	0	0.00	39.60	3	3,450	0.09%
2021/01/27	1.1	40.17	41	40.00	39.95	-39.9	3,433	-1.16%
2021/01/26	2	39.80	12	40.22	39.85	-10	3,405	-0.29%
2021/01/25	0	0.00	44	39.60	40.10	-44	3,363	-1.31%
2021/01/22	23.5	39.54	10	39.50	39.45	13.5	3,313	0.41%
2021/01/21	62.7	39.92	331	40.17	39.60	-268.3	3,266	-8.21%	大賣/鉅額交易
2021/01/20	295	38.05	14	39.11	39.00	281	3,038	9.25%	大買/鉅額交易
2021/01/19	0	0.00	26	38.30	38.35	-26	3,057	-0.85%
2021/01/18	2	38.00	28.2	37.80	37.85	-26.2	3,062	-0.86%
2021/01/15	8.1	38.38	0	0.00	38.30	8.1	3,042	0.27%
2021/01/14	7	39.16	19	38.61	39.30	-12	3,006	-0.40%
2021/01/13	2	38.50	0	0.00	38.35	2	2,981	0.07%
2021/01/12	4	38.51	36	38.69	38.20	-32	2,958	-1.08%
2021/01/11	1	38.80	13	38.87	39.20	-12	2,924	-0.41%
2021/01/08	6	38.92	45	38.90	38.80	-39	2,893	-1.35%
2021/01/07	30	39.00	28	39.14	39.55	2	2,853	0.07%
2021/01/06	3	40.00	90	39.33	39.15	-87	2,805	-3.10%
2021/01/05	57	40.14	7	40.09	39.80	50	2,753	1.82%
2021/01/04	26	40.13	15	40.36	40.40	11	2,681	0.41%
2020/12/31	221.2	41.05	65	40.80	40.55	156.2	2,615	5.97%	大買/鉅額交易
2020/12/30	160	40.11	59	40.59	40.95	101	2,367	4.27%	大買/鉅額交易
2020/12/29	96	38.83	65	38.79	40.20	31	2,034	1.52%
2020/12/28	0	36.70	42.5	36.87	37.20	-42.5	1,612	-2.64%
2020/12/25	0	0.00	10	35.85	35.85	-10	1,539	-0.65%
2020/12/23	1	35.35	5	35.20	35.40	-4	1,534	-0.26%
2020/12/22	0	0.00	1	35.70	35.25	-1	1,543	-0.06%
2020/12/21	40	35.53	0	0.00	35.55	40	1,547	2.58%
2020/12/18	0	0.00	1	35.60	35.95	-1	1,531	-0.07%
2020/12/17	10	36.10	1	35.95	36.00	9	1,527	0.59%
2020/12/16	2	36.40	10	36.35	36.40	-8	1,530	-0.52%
2020/12/15	0	0.00	2	36.60	36.20	-2	1,529	-0.13%
2020/12/14	9	35.72	1	35.80	35.85	8	1,505	0.53%
2020/12/11	3	35.53	16	36.01	35.50	-13	1,506	-0.86%
2020/12/10	6	36.18	6	35.93	36.05	0	1,498	0.00%
2020/12/09	9	36.66	5.3	36.52	36.75	3.7	1,475	0.25%
2020/12/08	2	36.45	7	36.86	36.35	-5	1,475	-0.34%
2020/12/07	19.5	36.87	4	37.33	36.80	15.5	1,451	1.07%
2020/12/04	1	36.30	3	36.20	36.50	-2	1,406	-0.14%
2020/12/03	0	0.00	8	36.10	36.05	-8	1,380	-0.58%
2020/12/02	58.3	35.85	1	36.00	35.90	57.3	1,364	4.20%
2020/12/01	5	35.16	3	35.68	35.75	2	1,354	0.15%
2020/11/30	1	35.55	9.6	35.57	35.10	-8.6	1,455	-0.59%
2020/11/27	2	35.33	10	35.34	35.40	-8	1,435	-0.56%
2020/11/26	0	34.85	0	0.00	35.10	0	1,427	0.00%
2020/11/25	5	35.13	0	0.00	34.85	5	1,466	0.34%
2020/11/24	3	35.05	2	35.55	35.00	1	1,506	0.07%
2020/11/23	1	35.20	2	35.33	35.30	-1	1,517	-0.07%
2020/11/20	5	34.60	7	34.77	34.95	-2	1,575	-0.13%
2020/11/19	2	34.50	0	0.00	34.50	2	1,619	0.12%
2020/11/18	2	34.63	0	0.00	34.65	2	1,598	0.13%
2020/11/17	8	34.39	0	0.00	34.35	8	1,620	0.49%
2020/11/16	7	34.88	1	35.15	34.70	6	1,637	0.37%
2020/11/13	0	0.00	9	34.95	34.80	-9	1,635	-0.55%
2020/11/12	3	34.75	0	0.00	34.70	3	1,637	0.18%
2020/11/11	4	34.63	5	34.75	34.80	-1	1,686	-0.06%
2020/11/10	4	34.51	1	34.50	34.50	3	1,716	0.17%
2020/11/09	0	0.00	4	35.00	34.80	-4	1,712	-0.23%
2020/11/06	0	0.00	1	34.75	34.80	-1	1,700	-0.06%
2020/11/04	0	0.00	1	34.45	34.60	-1	1,700	-0.06%
2020/11/02	0	0.00	6	34.10	33.90	-6	1,722	-0.35%
2020/10/30	3	34.50	0	0.00	34.20	3	1,734	0.17%
2020/10/29	5	34.30	0	0.00	34.70	5	1,742	0.29%
2020/10/28	0	0.00	1	34.75	34.75	-1	1,773	-0.06%
2020/10/27	24	34.94	6	35.00	34.15	18	1,833	0.98%
2020/10/26	1	34.85	2	34.78	34.80	-1	1,837	-0.05%
2020/10/23	2	34.10	0	0.00	34.20	2	1,934	0.10%
2020/10/22	0	0.00	4	34.14	34.05	-4	1,938	-0.21%
2020/10/21	6	34.07	0	0.00	33.85	6	1,936	0.31%
2020/10/20	1	33.75	0	0.00	33.90	1	1,935	0.05%
2020/10/19	0	0.00	8	34.06	34.20	-8	1,942	-0.41%
2020/10/15	3	33.83	0	0.00	33.80	3	1,943	0.15%
2020/10/14	3	34.20	4	34.30	34.20	-1	1,945	-0.05%
2020/10/13	2	34.00	11	33.86	34.35	-9	1,958	-0.46%
2020/10/12	1	33.20	0	0.00	33.15	1	1,953	0.05%
2020/10/08	2	33.55	1	33.70	33.65	1	1,983	0.05%
2020/10/06	6	33.54	2	33.75	33.70	4	2,083	0.19%
2020/09/30	2	33.50	10	33.40	33.40	-8	2,103	-0.38%
2020/09/29	3	33.47	0	0.00	33.50	3	2,113	0.14%
2020/09/25	5	33.28	0	0.00	33.05	5	2,165	0.23%
2020/09/23	2	34.03	2	34.20	34.10	0	2,217	0.00%
2020/09/22	2	34.35	0	0.00	34.35	2	2,224	0.09%
2020/09/18	3	35.30	1.2	35.29	35.25	1.8	2,221	0.08%
2020/09/17	0	0.00	2	35.10	35.15	-2	2,214	-0.09%
2020/09/16	0	0.00	1	34.90	34.85	-1	2,213	-0.05%
2020/09/15	2	34.83	0	0.00	34.80	2	2,211	0.09%
2020/09/11	12	34.92	0	0.00	34.50	12	2,205	0.54%
2020/09/10	2	35.05	0	0.00	35.05	2	2,186	0.09%
2020/09/09	5	35.08	13	35.05	35.20	-8	2,179	-0.37%
2020/09/08	5	35.49	5	35.55	35.55	0	2,171	0.00%
2020/09/07	2	36.03	1	36.30	35.85	1	2,165	0.05%
2020/09/04	1	36.00	0	0.00	36.05	1	2,162	0.05%
2020/09/03	27	36.95	13	36.64	36.55	14	2,150	0.65%
2020/09/02	4	35.69	14	35.80	35.85	-10	2,033	-0.49%
2020/09/01	8	35.41	2	35.60	35.55	6	2,027	0.30%
2020/08/31	17	35.76	3	36.18	35.05	14	2,027	0.69%
2020/08/28	4	36.80	1	36.55	36.50	3	1,994	0.15%
2020/08/27	3	36.82	14	36.83	36.75	-11	1,947	-0.56%
2020/08/26	15	36.63	7	36.54	36.75	8	1,905	0.42%
2020/08/25	2	36.05	0	0.00	36.40	2	1,813	0.11%
2020/08/21	7	34.82	31	34.30	34.90	-24	1,763	-1.36%
2020/08/20	3	33.95	5	34.45	33.50	-2	1,748	-0.11%
2020/08/18	0	0.00	5	35.70	35.60	-5	1,687	-0.30%
2020/08/17	17	36.36	1	36.50	35.95	16	1,665	0.96%
2020/08/14	13	36.00	0	0.00	36.05	13	1,618	0.80%
2020/08/13	11	35.15	0	0.00	35.10	11	1,580	0.70%
2020/08/12	1	34.35	0	0.00	34.70	1	1,576	0.06%
2020/08/11	1	35.00	0	0.00	34.95	1	1,570	0.06%
2020/08/10	1	35.20	1	35.25	35.00	0	1,566	0.00%
2020/08/07	0	0.00	1	35.65	35.50	-1	1,559	-0.06%
2020/08/06	1	36.10	0	0.00	35.85	1	1,555	0.06%
2020/08/05	2	35.75	1	35.20	35.55	1	1,525	0.07%
2020/08/04	2	35.58	11	35.67	35.35	-9	1,509	-0.60%
2020/08/03	2	35.55	8	35.86	35.70	-6	1,485	-0.40%
2020/07/31	17	35.40	4	35.03	35.55	13	1,446	0.90%
2020/07/30	3	34.47	3	34.68	34.70	0	1,360	0.00%
2020/07/29	3	34.27	12	34.23	34.30	-9	1,251	-0.72%
2020/07/28	4	31.26	3	31.90	31.20	1	1,151	0.09%
2020/07/27	5	31.70	1	31.60	31.50	4	1,177	0.34%
2020/07/23	0	0.00	10	32.25	32.10	-10	1,232	-0.81%
2020/07/22	2	31.80	0	0.00	31.80	2	1,231	0.16%
2020/07/21	0	0.00	13	31.67	31.40	-13	1,250	-1.04%
2020/07/17	18	31.63	5	31.65	31.65	13	1,255	1.04%
2020/07/16	12	32.59	2	32.60	32.50	10	1,252	0.80%
2020/07/15	0	0.00	4	34.71	34.75	-4	1,242	-0.32%
2020/07/14	10	34.75	9	35.40	34.75	1	1,221	0.08%
2020/07/13	19	35.40	4	35.51	35.30	15	1,207	1.24%
2020/07/09	6	34.03	0	0.00	34.15	6	1,156	0.52%
2020/07/08	2	34.03	1	33.90	34.15	1	1,164	0.09%
2020/07/07	0	0.00	14	34.05	34.00	-14	1,158	-1.21%
2020/07/06	1	34.05	1	34.35	34.40	0	1,155	0.00%
2020/07/03	0	0.00	2	33.00	34.15	-2	1,138	-0.18%
2020/07/02	5	33.09	0	0.00	33.20	5	1,120	0.45%
2020/06/30	1	31.95	0	0.00	31.80	1	1,093	0.09%
2020/06/23	0	0.00	1	32.05	32.05	-1	1,110	-0.09%
2020/06/22	0	0.00	1	32.00	32.00	-1	1,116	-0.09%
2020/06/19	2	31.65	1	32.10	31.65	1	1,124	0.09%
2020/06/18	3	32.10	0	0.00	32.10	3	1,117	0.27%
2020/06/11	1	32.25	0	0.00	32.10	1	1,188	0.08%
2020/06/08	1	32.10	2	32.30	32.25	-1	1,261	-0.08%
2020/06/05	1	31.80	1	32.10	32.05	0	1,261	0.00%
2020/06/03	1	31.95	1	32.05	32.10	0	1,263	0.00%
2020/06/01	0	0.00	10	31.50	31.70	-10	1,254	-0.80%
2020/05/29	10	31.25	0	0.00	31.00	10	1,259	0.79%
2020/05/26	0	0.00	3	31.45	31.35	-3	1,280	-0.23%
2020/05/25	0	0.00	1	31.35	31.35	-1	1,282	-0.08%
2020/05/21	0	0.00	1	31.40	31.25	-1	1,292	-0.08%
2020/05/20	0	0.00	1	31.00	30.90	-1	1,284	-0.08%
2020/05/19	1	30.85	0.1	30.85	30.80	0.9	1,281	0.07%
2020/05/15	1	30.75	2	30.90	30.80	-1	1,291	-0.08%
2020/05/14	3	31.17	1	31.50	31.00	2	1,285	0.16%
2020/05/13	0	0.00	1	31.65	31.65	-1	1,274	-0.08%
2020/05/12	0	0.00	2	32.00	31.85	-2	1,278	-0.16%
2020/05/11	0	0.00	2.5	31.98	31.90	-2.5	1,289	-0.19%
2020/05/08	2	32.10	2	31.88	31.70	0	1,275	0.00%
2020/05/07	0	0.00	2	31.70	31.80	-2	1,268	-0.16%
2020/05/06	1	31.35	0	0.00	31.20	1	1,261	0.08%
2020/05/04	1	31.25	0	0.00	31.20	1	1,253	0.08%
2020/04/29	0	0.00	7	32.03	32.30	-7	1,221	-0.57%
2020/04/28	10	33.30	0	0.00	32.85	10	1,204	0.83%
2020/04/20	0	0.00	0.3	31.50	31.50	-0.3	1,163	-0.03%
2020/04/17	1	31.70	0	0.00	31.50	1	1,159	0.09%
2020/04/16	4	31.21	31.3	31.31	31.50	-27.3	1,136	-2.40%
2020/04/15	2	30.70	2	31.00	31.20	0	1,125	0.00%
2020/04/14	31	31.05	2.6	31.05	31.20	28.4	1,121	2.53%
2020/04/09	1	31.00	0	0.00	31.00	1	1,088	0.09%
2020/04/08	1	29.70	5	29.98	30.65	-4	1,067	-0.37%
2020/04/07	0	29.50	3	29.47	29.45	-3	1,054	-0.28%
2020/04/06	1	28.50	0	0.00	28.65	1	1,029	0.10%
2020/04/01	0	0.00	3.7	28.64	28.70	-3.7	1,020	-0.36%
2020/03/27	0	0.00	3	29.07	28.55	-3	995	-0.30%
2020/03/26	1	28.65	0	0.00	28.60	1	981	0.10%
2020/03/25	1	28.85	0	0.00	28.95	1	979	0.10%
2020/03/24	2	28.60	0	0.00	28.20	2	969	0.21%
2020/03/19	1	26.70	0	0.00	26.45	1	947	0.11%
2020/03/18	0	0.00	1	29.30	29.20	-1	929	-0.11%
2020/03/17	1	29.00	1	28.95	29.15	0	911	0.00%
2020/03/13	2	28.90	6	29.03	30.00	-4	883	-0.45%
2020/03/12	2	32.38	1	32.10	31.55	1	830	0.12%
2020/03/09	2	35.00	0	0.00	34.50	2	797	0.25%
2020/03/06	1	35.30	0	0.00	35.30	1	788	0.13%
2020/03/05	1	35.50	0	0.00	35.30	1	800	0.12%
2020/03/04	1	35.45	0	0.00	35.50	1	871	0.11%
2020/03/02	1	36.00	10	35.89	35.85	-9	876	-1.03%
2020/02/27	0	0.00	4	36.43	36.90	-4	872	-0.46%
2020/02/26	0	0.00	4	35.96	36.00	-4	850	-0.47%
2020/02/25	2	36.05	0	0.00	36.00	2	841	0.24%
2020/02/24	0	0.00	1	36.40	36.25	-1	836	-0.12%
2020/02/20	1	36.65	0	0.00	36.40	1	832	0.12%
2020/02/19	2	36.25	0	0.00	36.25	2	837	0.24%
2020/02/17	2	37.00	0	0.00	37.00	2	836	0.24%
2020/02/12	1	37.25	3	37.13	37.45	-2	832	-0.24%
2020/02/11	4	35.60	0	0.00	35.70	4	815	0.49%
2020/02/07	1	36.00	0	0.00	35.75	1	850	0.12%
2020/02/06	3	35.92	0	0.00	36.10	3	860	0.35%
2020/02/04	1	35.70	0	0.00	35.85	1	892	0.11%
2020/02/03	0	0.00	1	35.95	35.90	-1	931	-0.11%
2020/01/31	1	35.50	1	36.80	36.60	0	1,005	0.00%
2020/01/30	3	35.83	1	35.90	35.00	2	998	0.20%
2020/01/20	1	38.35	5	38.45	38.35	-4	958	-0.42%
2020/01/16	0	0.00	1	38.30	38.30	-1	969	-0.10%
2020/01/15	0	0.00	2	38.40	38.40	-2	990	-0.20%
2020/01/10	3	38.37	0	0.00	38.40	3	1,009	0.30%
2020/01/09	0	0.00	1	38.35	38.35	-1	1,022	-0.10%
2020/01/08	3	37.85	1	37.85	38.00	2	1,040	0.19%
2020/01/07	0	0.00	1	38.85	38.35	-1	1,031	-0.10%
2020/01/06	2	39.00	1	38.85	38.75	1	1,026	0.10%
2020/01/03	0	0.00	3	38.90	38.85	-3	1,030	-0.29%
2019/12/25	1	38.95	0	0.00	38.95	1	1,072	0.09%
2019/12/24	0	0.00	6	38.80	38.90	-6	1,094	-0.55%
2019/12/23	1	39.35	0	0.00	39.30	1	1,102	0.09%
2019/12/19	0	0.00	1	39.00	39.00	-1	1,113	-0.09%
2019/12/18	3	38.95	0.4	38.80	39.00	2.6	1,113	0.23%
2019/12/17	5	38.85	0	0.00	38.85	5	1,115	0.45%
2019/12/16	0	0.00	1	38.80	38.80	-1	1,111	-0.09%
2019/12/13	2	38.80	2	38.90	38.60	0	1,133	0.00%
2019/12/12	3	39.25	0	0.00	39.20	3	1,131	0.27%
2019/12/11	0	0.00	3	39.30	39.40	-3	1,136	-0.26%
2019/12/09	0	0.00	5	39.65	39.60	-5	1,144	-0.44%
2019/12/03	1	39.50	0.2	39.75	39.75	0.8	1,136	0.07%
2019/12/02	1	39.85	0	0.00	39.50	1	1,133	0.09%
2019/11/29	5	40.05	12	40.41	39.95	-7	1,132	-0.62%
2019/11/28	2	38.85	0	0.00	39.20	2	1,075	0.19%
2019/11/27	2	39.05	2	39.05	39.00	0	1,093	0.00%
2019/11/26	0	0.00	2.8	38.57	39.00	-2.8	1,083	-0.26%
2019/11/18	0	0.00	19	39.40	38.85	-19	1,104	-1.72%
2019/11/15	1	38.75	0	0.00	39.10	1	1,110	0.09%
2019/11/13	2	38.20	0	0.00	38.15	2	1,126	0.18%
2019/11/11	0	0.00	1.8	38.22	38.45	-1.8	1,150	-0.16%
2019/11/08	0	0.00	1	38.00	38.20	-1	1,163	-0.09%
2019/11/07	11	38.21	1	38.15	38.00	10	1,176	0.85%
2019/11/06	11	38.46	1	38.65	38.50	10	1,173	0.85%
2019/11/05	1	39.00	10	39.00	39.00	-9	1,179	-0.76%
2019/11/01	6	38.98	0	0.00	39.00	6	1,176	0.51%
2019/10/31	12	39.08	15	39.48	39.40	-3	1,193	-0.25%
2019/10/30	6	38.90	10	38.99	39.00	-4	1,194	-0.33%
2019/10/29	0	0.00	1	38.25	38.00	-1	1,178	-0.08%
2019/10/24	0	0.00	13	37.81	38.00	-13	1,196	-1.09%
2019/10/23	2	37.50	0	0.00	37.20	2	1,187	0.17%
2019/10/22	0.8	37.65	0	0.00	37.60	0.8	1,176	0.07%
2019/10/21	1	37.70	0	0.00	37.80	1	1,178	0.08%
2019/10/18	1	37.40	0	0.00	37.45	1	1,182	0.08%
2019/10/09	1	38.00	0	0.00	37.65	1	1,360	0.07%
2019/10/08	0	0.00	3	37.90	38.30	-3	1,387	-0.22%
2019/10/04	12	37.35	0	37.45	37.35	12	1,439	0.83%
2019/10/03	1	37.45	0	0.00	37.30	1	1,450	0.07%
2019/10/02	3	37.42	0	0.00	37.45	3	1,466	0.20%
2019/09/27	1	37.65	0	0.00	37.30	1	1,499	0.07%
2019/09/26	5	37.80	0	0.00	37.65	5	1,504	0.33%
2019/09/25	6	37.97	5	37.90	37.85	1	1,511	0.07%
2019/09/18	1	37.85	1	38.10	37.80	0	1,575	0.00%
2019/09/17	0	0.00	2	38.28	38.10	-2	1,570	-0.13%
2019/09/11	0	0.00	3	38.30	38.55	-3	1,607	-0.19%
2019/09/09	0	0.00	2	38.65	38.40	-2	1,625	-0.12%
2019/09/06	5	38.83	0	0.00	38.80	5	1,669	0.30%
2019/09/05	3	38.85	0	0.00	38.90	3	1,692	0.18%
2019/09/03	6	39.10	0	0.00	38.70	6	1,700	0.35%
2019/09/02	1	38.90	1	39.50	39.50	0	1,684	0.00%
2019/08/30	1	37.70	0	0.00	38.45	1	1,676	0.06%
2019/08/27	1	38.00	1	37.90	37.70	0	1,682	0.00%
2019/08/22	1	38.60	1	38.55	38.55	0	1,754	0.00%
2019/08/21	1	38.45	0	0.00	38.40	1	1,773	0.06%
2019/08/20	5	38.44	2	38.40	38.50	3	1,797	0.17%
2019/08/19	2	38.38	1	38.50	38.55	1	1,867	0.05%
2019/08/16	0	0.00	1	37.90	38.00	-1	1,892	-0.05%
2019/08/15	2	37.53	5	37.50	37.55	-3	1,913	-0.16%
2019/08/14	2	37.83	0	0.00	37.60	2	1,943	0.10%
2019/08/13	0	0.00	1	37.80	37.70	-1	1,942	-0.05%
2019/08/12	6	37.77	0	0.00	38.10	6	1,971	0.30%
2019/08/08	1	37.30	0	0.00	37.50	1	2,002	0.05%
2019/08/07	3	37.62	0	0.00	37.15	3	2,036	0.15%
2019/08/06	1	37.80	1	37.60	38.10	0	2,062	0.00%
2019/08/02	4	38.21	3	38.53	38.20	1	2,142	0.05%
2019/08/01	4	39.55	0	0.00	39.35	4	2,173	0.18%
2019/07/31	4	40.30	13	40.12	40.25	-9	2,162	-0.42%
2019/07/30	14	42.27	0	0.00	42.05	14	2,148	0.65%
2019/07/29	2	42.25	4	42.51	42.80	-2	2,202	-0.09%
2019/07/26	0	0.00	1	41.65	41.55	-1	2,292	-0.04%
2019/07/25	2	41.68	0	0.00	41.75	2	2,443	0.08%
2019/07/24	3	41.30	3	41.10	41.60	0	2,446	0.00%
2019/07/23	3	41.32	68	41.33	41.25	-65	2,455	-2.65%
2019/07/22	3	41.38	6	41.29	41.25	-3	2,462	-0.12%
2019/07/19	1	41.70	6.2	41.73	41.80	-5.2	2,469	-0.21%
2019/07/18	17	42.40	1	42.15	41.60	16	2,477	0.65%
2019/07/17	13	43.29	1	43.40	43.10	12	2,467	0.49%
2019/07/16	9	46.93	13	46.94	47.00	-4	2,459	-0.16%
2019/07/15	11	47.03	0	0.00	47.00	11	2,491	0.44%
2019/07/12	0	0.00	16	46.69	46.90	-16	2,487	-0.64%
2019/07/11	1	45.90	4	45.95	46.30	-3	2,490	-0.12%
2019/07/10	14	45.40	0	0.00	45.30	14	2,469	0.57%
2019/07/09	2	45.98	0	0.00	46.00	2	2,444	0.08%
2019/07/08	3	45.87	5	45.96	46.15	-2	2,442	-0.08%
2019/07/05	16	45.50	2	45.68	45.80	14	2,465	0.57%
2019/07/04	4	45.29	1	45.45	45.90	3	2,481	0.12%
2019/07/03	2	44.95	0	0.00	45.05	2	2,506	0.08%
2019/07/02	2	44.70	1	44.45	44.75	1	2,509	0.04%
2019/07/01	3.2	44.27	0	0.00	44.25	3.2	2,538	0.13%
2019/06/28	0	0.00	1	43.35	43.40	-1	2,555	-0.04%
2019/06/27	0.2	43.50	2	43.50	43.50	-1.8	2,584	-0.07%
2019/06/26	2.1	43.17	1	42.95	43.15	1.1	2,624	0.04%
2019/06/25	1	42.90	1	43.00	42.85	0	2,796	0.00%
2019/06/24	0.5	43.00	0	0.00	43.00	0.5	2,854	0.02%
2019/06/21	14	42.39	3	42.75	42.55	11	2,959	0.37%
2019/06/20	2	42.43	2	42.50	42.50	0	2,955	0.00%
2019/06/19	1	42.00	0	0.00	42.05	1	2,988	0.03%
2019/06/18	6	41.73	0	0.00	41.55	6	3,005	0.20%
2019/06/17	1	41.50	0	0.00	41.60	1	3,057	0.03%
2019/06/14	1	41.70	4	42.01	41.75	-3	3,068	-0.10%
2019/06/13	0	0.00	1	40.95	41.00	-1	3,052	-0.03%
2019/06/12	3	40.52	1	40.60	40.40	2	3,075	0.07%
2019/06/11	1	40.70	0	0.00	40.75	1	3,116	0.03%
2019/06/05	3	40.70	0	0.00	40.40	3	3,165	0.09%
2019/06/04	0	0.00	7	40.31	40.30	-7	3,160	-0.22%
2019/05/31	0	0.00	3	40.07	40.50	-3	3,157	-0.09%
2019/05/30	2	39.48	5	39.48	39.35	-3	3,158	-0.09%
2019/05/29	10	39.19	0	0.00	39.00	10	3,190	0.31%
2019/05/28	4	40.10	1	40.20	39.80	3	3,162	0.09%
2019/05/27	5	40.35	7	40.17	40.10	-2	3,174	-0.06%
2019/05/24	30	40.34	21	40.36	39.95	9	3,202	0.28%
2019/05/23	4	39.36	6	39.48	39.95	-2	3,172	-0.06%
2019/05/22	4	39.04	9	39.06	39.30	-5	3,205	-0.16%
2019/05/21	6	38.31	1	38.50	38.30	5	3,203	0.16%
2019/05/20	3	38.75	5	39.25	38.80	-2	3,191	-0.06%
2019/05/17	4	39.06	0	0.00	38.75	4	3,189	0.13%
2019/05/16	4	39.55	3	40.15	39.80	1	3,169	0.03%
2019/05/15	0	0.00	3	39.98	40.05	-3	3,164	-0.09%
2019/05/14	3	38.23	7	38.58	39.05	-4	3,231	-0.12%
2019/05/13	3	39.45	1	39.30	39.30	2	3,278	0.06%
2019/05/10	1	40.25	1	40.30	40.20	0	3,308	0.00%
2019/05/09	5	41.10	29	41.00	40.75	-24	3,420	-0.70%
2019/05/08	3	42.18	0	0.00	42.15	3	3,415	0.09%
2019/05/07	8	43.19	1	43.15	42.95	7	3,407	0.21%
2019/05/06	6	43.24	1	43.15	43.00	5	3,382	0.15%
2019/05/03	6	44.47	6	44.54	44.35	0	3,378	0.00%
2019/05/02	30	44.45	2	44.65	44.55	28	3,335	0.84%
2019/04/30	1	47.70	1	47.90	47.90	0	3,227	0.00%
2019/04/29	6	48.36	3	47.70	47.60	3	3,255	0.09%
2019/04/26	1	48.35	1	48.35	48.40	0	3,263	0.00%
2019/04/24	0	0.00	1	48.85	48.70	-1	3,276	-0.03%
2019/04/23	2	48.83	7	48.80	48.85	-5	3,266	-0.15%
2019/04/22	8	49.91	1	50.10	49.70	7	3,240	0.22%
2019/04/19	15	49.97	22	50.08	50.00	-7	3,215	-0.22%
2019/04/18	2	49.65	5	49.62	48.90	-3	3,129	-0.10%
2019/04/17	0	0.00	3	49.12	49.10	-3	3,104	-0.10%
2019/04/16	0	0.00	2.1	48.63	48.65	-2.1	3,079	-0.07%
2019/04/15	2	48.48	1	48.35	48.35	1	3,088	0.03%
2019/04/12	3	48.13	1	48.25	48.05	2	3,106	0.06%
2019/04/11	24	49.00	91	49.12	48.55	-67	3,092	-2.17%
2019/04/10	7	49.62	39	49.74	49.60	-32	3,052	-1.05%
2019/04/09	33	49.49	36	49.67	49.70	-3	3,014	-0.10%
2019/04/08	0	49.00	2	49.20	49.20	-2	2,977	-0.07%
2019/04/03	34	49.10	17	49.03	48.90	17	2,951	0.58%
2019/04/02	12	49.02	5	49.15	49.10	7	2,909	0.24%
2019/04/01	23	49.01	12	48.62	48.50	11	2,871	0.38%
2019/03/29	10	48.21	5	48.71	48.60	5	2,832	0.18%
2019/03/28	65	49.64	45	49.31	48.60	20	2,799	0.71%
2019/03/27	3	47.93	7	48.28	48.50	-4	2,639	-0.15%
2019/03/26	3	48.12	22	47.95	47.50	-19	2,626	-0.72%
2019/03/25	1	46.25	1	46.25	46.10	0	2,540	0.00%
2019/03/22	17	46.64	0	0.00	46.85	17	2,536	0.67%
2019/03/21	0	0.00	3	47.28	47.20	-3	2,525	-0.12%
2019/03/20	2	47.00	6	46.95	47.20	-4	2,527	-0.16%
2019/03/19	3	45.98	0	0.00	46.00	3	2,492	0.12%
2019/03/18	1	45.70	0	0.00	45.90	1	2,524	0.04%
2019/03/15	0	0.00	4	46.05	45.90	-4	2,543	-0.16%
2019/03/14	0	0.00	5	46.01	46.50	-5	2,588	-0.19%
2019/03/13	1	45.40	1	45.25	45.40	0	2,565	0.00%
2019/03/12	3	46.10	11	46.19	46.00	-8	2,561	-0.31%
2019/03/11	2	45.65	0	0.00	45.80	2	2,571	0.08%
2019/03/08	2	45.70	0	0.00	45.60	2	2,622	0.08%
2019/03/07	3	45.90	0	0.00	45.80	3	2,648	0.11%
2019/03/06	9	45.90	0	0.00	46.00	9	2,666	0.34%
2019/03/05	4	46.13	2	46.10	46.10	2	2,699	0.07%
2019/03/04	2	46.43	1	46.70	46.55	1	2,707	0.04%
2019/02/27	5	46.46	1	46.40	46.40	4	2,674	0.15%
2019/02/26	3	46.22	4	46.53	46.50	-1	2,664	-0.04%
2019/02/25	14	47.71	1	48.10	46.85	13	2,635	0.49%
2019/02/22	5	46.62	1	46.85	47.50	4	2,600	0.15%
2019/02/21	12	46.19	4	46.56	46.80	8	2,562	0.31%
2019/02/20	0	0.00	1	45.40	45.35	-1	2,492	-0.04%
2019/02/19	1	45.85	1	46.00	45.30	0	2,469	0.00%
2019/02/18	1	45.30	1	45.65	45.35	0	2,453	0.00%
2019/02/15	2	45.73	2	46.40	45.80	0	2,454	0.00%
2019/02/14	4	46.48	0	0.00	46.80	4	2,468	0.16%
2019/02/13	1	46.35	7	46.47	46.90	-6	2,460	-0.24%
2019/02/12	23	45.74	4	46.13	45.30	19	2,364	0.80%
2019/02/11	14	45.93	9	45.83	45.70	5	2,291	0.22%
2019/01/30	18	45.05	11	44.61	45.50	7	2,228	0.31%
2019/01/29	13	43.25	1	43.80	43.80	12	2,086	0.58%
2019/01/28	25	43.09	1	43.15	43.00	24	2,042	1.17%
2019/01/25	2	42.43	0	0.00	42.75	2	2,051	0.10%
2019/01/24	1	42.50	4	43.29	42.70	-3	2,083	-0.14%
2019/01/23	3	42.98	6	42.57	43.00	-3	2,092	-0.14%
2019/01/22	5	42.34	5	41.66	41.60	0	2,078	0.00%
2019/01/21	2	41.50	2	41.00	41.50	0	2,039	0.00%
2019/01/18	1	40.45	0	0.00	40.70	1	2,016	0.05%
2019/01/17	2	40.83	0	0.00	40.60	2	2,002	0.10%
2019/01/16	1	40.80	0	0.00	40.70	1	2,002	0.05%
2019/01/15	0	0.00	1	40.00	40.00	-1	1,986	-0.05%
2019/01/07	1	39.80	0	0.00	39.80	1	1,983	0.05%
2018/12/27	1	38.70	0	0.00	38.30	1	2,113	0.05%
2018/12/22	0	0.00	1	38.55	38.60	-1	2,222	-0.04%
2018/12/21	2	38.18	0	0.00	38.00	2	2,244	0.09%
2018/12/20	0	0.00	32	37.85	37.60	-32	2,240	-1.43%
2018/12/19	5	38.50	7	38.36	38.30	-2	2,253	-0.09%
2018/12/18	3	39.38	0	0.00	39.30	3	2,254	0.13%
2018/12/17	3	40.43	0	0.00	40.15	3	2,288	0.13%
2018/12/14	0	0.00	3	40.75	40.65	-3	2,319	-0.13%
2018/12/13	1	41.30	0	0.00	41.10	1	2,323	0.04%
2018/12/12	5	40.60	6	41.21	41.85	-1	2,411	-0.04%
2018/12/11	4	41.01	1	40.95	40.20	3	2,521	0.12%
2018/12/10	31	42.07	0	0.00	41.25	31	2,549	1.22%
2018/12/07	7	42.76	4	42.83	43.10	3	2,552	0.12%
2018/12/06	1	40.35	1	40.90	40.90	0	2,542	0.00%
2018/12/05	2	40.25	0	0.00	40.15	2	2,631	0.08%
2018/12/04	3	41.53	0	0.00	41.20	3	2,664	0.11%
2018/12/03	0	0.00	3	41.58	42.00	-3	2,716	-0.11%
2018/11/30	1	40.50	0	0.00	40.10	1	2,742	0.04%
2018/11/29	5	40.08	3	40.40	40.20	2	2,794	0.07%
2018/11/28	2	39.50	0	0.00	39.60	2	2,934	0.07%
2018/11/27	0	0.00	3	39.78	39.50	-3	2,960	-0.10%
2018/11/26	1	40.05	1	40.55	40.10	0	3,053	0.00%
2018/11/22	3	40.70	0	0.00	40.15	3	3,554	0.08%
2018/11/21	0	0.00	0.8	40.40	40.10	-0.8	3,845	-0.02%
2018/11/20	0	0.00	2	41.03	40.25	-2	3,861	-0.05%
2018/11/16	1	41.05	0	0.00	41.00	1	3,916	0.03%
2018/11/15	2	40.83	2	41.18	41.20	0	3,967	0.00%
2018/11/14	3	40.62	3	41.13	40.40	0	4,002	0.00%
2018/11/13	2	40.03	1	40.55	40.30	1	4,022	0.02%
2018/11/12	6	41.73	2	41.63	41.00	4	4,013	0.10%
2018/11/09	1	43.95	1	43.00	42.80	0	4,011	0.00%
2018/11/08	0	0.00	2	43.63	43.45	-2	4,023	-0.05%
2018/11/07	2	42.23	0	0.00	42.50	2	4,065	0.05%
2018/11/06	1	43.60	6	43.28	42.65	-5	4,101	-0.12%
2018/11/05	1	43.65	1	44.65	43.40	0	4,150	0.00%
2018/11/02	7	43.86	2	44.35	44.00	5	4,180	0.12%
2018/11/01	0	0.00	3	43.08	43.00	-3	4,212	-0.07%
2018/10/31	6	43.31	4	43.03	42.50	2	4,270	0.05%
2018/10/30	6	44.77	1	44.95	44.00	5	4,284	0.12%
2018/10/29	4	46.44	3	45.93	46.50	1	4,324	0.02%
2018/10/26	2	45.03	6	45.58	46.00	-4	4,502	-0.09%
2018/10/25	5	44.58	2	44.98	44.40	3	4,589	0.07%
2018/10/23	4	48.09	0	0.00	47.30	4	4,717	0.08%
2018/10/22	1	49.10	8	48.63	49.50	-7	4,816	-0.15%
2018/10/19	3	46.95	4	46.83	46.90	-1	4,946	-0.02%
2018/10/18	5	47.01	4	46.93	46.55	1	5,040	0.02%
2018/10/17	2	48.15	6	48.15	47.05	-4	5,040	-0.08%
2018/10/16	0	0.00	1	48.40	47.60	-1	5,036	-0.02%
2018/10/15	1	47.70	1	47.80	47.50	0	5,038	0.00%
2018/10/12	3	46.60	2	47.13	47.00	1	5,025	0.02%
2018/10/11	4	46.60	7	46.36	46.40	-3	5,007	-0.06%
2018/10/08	2	49.75	1	49.65	49.10	1	4,942	0.02%
2018/10/05	4	51.28	5	50.90	50.50	-1	4,929	-0.02%
2018/10/04	3	52.20	0	0.00	53.00	3	4,928	0.06%
2018/10/03	2	52.90	0	0.00	52.30	2	4,946	0.04%
2018/10/02	1	52.90	4	52.85	52.80	-3	4,960	-0.06%
2018/10/01	17	54.68	18	55.33	53.80	-1	4,955	-0.02%
2018/09/28	2	52.55	3	52.93	53.80	-1	4,890	-0.02%
2018/09/27	4	52.85	6	52.55	52.60	-2	4,873	-0.04%
2018/09/26	9	53.64	10	54.31	52.60	-1	4,858	-0.02%
2018/09/25	4	53.33	0	0.00	53.40	4	4,824	0.08%
2018/09/21	5	54.88	1	57.00	54.00	4	4,770	0.08%
2018/09/20	3	56.67	8	56.05	56.50	-5	4,728	-0.11%
2018/09/19	10	56.06	6	56.30	56.50	4	4,701	0.09%
2018/09/18	21	56.73	21	56.58	55.30	0	4,714	0.00%
2018/09/17	11	55.80	33	55.45	56.30	-22	4,603	-0.48%
2018/09/14	21	52.84	4	52.68	52.90	17	4,489	0.38%
2018/09/13	9	54.51	2	54.00	54.00	7	4,422	0.16%
2018/09/12	12	54.62	18	55.17	55.50	-6	4,369	-0.14%
2018/09/11	16	54.10	19	54.42	54.40	-3	4,296	-0.07%
2018/09/10	4	51.45	3	51.57	52.40	1	4,197	0.02%
2018/09/07	11	54.36	11	54.40	53.80	0	4,156	0.00%
2018/09/06	9	53.77	3	54.97	53.50	6	4,068	0.15%
2018/09/05	15	56.67	6	56.05	56.50	9	3,991	0.23%
2018/09/04	29	57.37	38	57.74	58.20	-9	3,923	-0.23%
2018/09/03	9	56.26	2	54.75	54.30	7	3,764	0.19%
2018/08/31	8	56.69	8	57.13	57.70	0	3,706	0.00%
2018/08/30	36	57.38	36	57.60	57.80	0	3,653	0.00%
2018/08/29	24	54.69	27	54.81	55.10	-3	3,366	-0.09%
2018/08/28	20	53.53	22	53.92	55.00	-2	3,174	-0.06%
2018/08/27	0	0.00	4	49.83	50.00	-4	2,879	-0.14%
2018/08/24	7	49.14	4	49.05	49.15	3	2,860	0.10%
2018/08/23	0	0.00	4	50.50	50.30	-4	2,884	-0.14%
2018/08/22	2	49.93	35.5	50.44	50.50	-33.5	2,855	-1.17%
2018/08/21	3	47.98	7	48.88	49.60	-4	2,794	-0.14%
2018/08/20	7	48.36	7	47.76	48.00	0	2,757	0.00%
2018/08/17	24	50.47	9	50.05	49.30	15	2,730	0.55%
2018/08/16	10	49.87	0	0.00	49.85	10	2,707	0.37%
2018/08/15	11	50.49	10	50.70	50.80	1	2,674	0.04%
2018/08/14	2	50.50	10	50.24	51.20	-8	2,647	-0.30%
2018/08/13	3	48.58	8	49.98	49.00	-5	2,581	-0.19%
2018/08/10	10	49.71	1	49.70	49.50	9	2,526	0.36%
2018/08/09	3	50.60	2	50.75	50.90	1	2,488	0.04%
2018/08/08	9	50.36	7	50.51	50.60	2	2,439	0.08%
2018/08/07	4	49.45	26.8	50.34	51.00	-22.8	2,374	-0.96%
2018/08/06	21	49.98	2	49.10	48.70	19	2,275	0.84%
2018/08/03	6	50.25	7	50.33	50.50	-1	2,205	-0.05%
2018/08/02	9	50.19	20	50.12	50.00	-11	2,130	-0.52%
2018/08/01	8	48.44	14	48.17	48.80	-6	1,961	-0.31%
2018/07/31	0	0.00	18	47.00	47.60	-18	1,887	-0.95%
2018/07/30	12	47.00	5	47.04	46.50	7	1,804	0.39%
2018/07/27	23	46.48	23	46.52	47.00	0	1,751	0.00%
2018/07/26	5	44.50	16	44.59	45.15	-11	1,650	-0.67%
2018/07/25	7	43.89	10	44.05	43.00	-3	1,522	-0.20%
2018/07/24	0	0.00	2	41.23	41.45	-2	1,425	-0.14%
2018/07/17	2	40.60	0	0.00	40.50	2	1,513	0.13%
2018/07/13	0	0.00	20	40.10	41.00	-20	1,570	-1.27%
2018/07/12	12	38.95	0	0.00	40.20	12	1,593	0.75%
2018/07/11	11	42.13	0	0.00	42.15	11	1,558	0.71%
2018/07/10	0	0.00	2	42.25	42.00	-2	1,528	-0.13%
2018/07/09	1	41.25	0	0.00	42.00	1	1,544	0.06%
2018/07/06	2	41.13	0	0.00	41.10	2	1,597	0.13%
2018/07/04	1	41.50	0	0.00	41.15	1	1,612	0.06%
2018/07/03	1	41.70	0	0.00	41.75	1	1,623	0.06%
2018/07/02	0	0.00	1	42.55	42.20	-1	1,620	-0.06%
2018/06/28	0	0.00	6	42.65	42.25	-6	1,600	-0.37%
2018/06/27	15	42.23	44	42.00	42.65	-29	1,575	-1.84%
2018/06/26	15	40.45	0	0.00	41.30	15	1,532	0.98%
2018/06/25	11	41.72	7	41.79	41.55	4	1,520	0.26%
2018/06/22	0	0.00	1	40.45	41.80	-1	1,509	-0.07%
2018/06/20	6	40.45	0	41.00	40.60	6	1,549	0.39%
2018/06/19	25	41.51	1	41.55	41.20	24	1,561	1.54%
2018/06/15	1	42.90	1	43.30	42.55	0	1,557	0.00%
2018/06/14	1	42.05	1	42.25	42.05	0	1,546	0.00%
2018/06/13	1	42.80	39	42.82	42.55	-38	1,572	-2.42%
2018/06/12	4	42.40	1	42.70	42.75	3	1,611	0.19%
2018/06/11	1	43.35	13	43.23	43.05	-12	1,625	-0.74%
2018/06/08	4	42.73	0	0.00	43.00	4	1,649	0.24%
2018/06/07	18	43.03	13	43.08	42.80	5	1,721	0.29%
2018/06/06	5	41.65	10	41.50	41.80	-5	1,675	-0.30%
2018/06/05	1	42.00	16	41.51	41.60	-15	1,734	-0.86%
2018/06/04	15	41.15	1	41.20	41.00	14	1,806	0.78%
2018/06/01	4	41.06	10	40.90	41.15	-6	1,959	-0.31%
2018/05/31	2	41.08	1	41.55	41.40	1	1,987	0.05%
2018/05/30	12	39.53	0	0.00	40.10	12	1,968	0.61%
2018/05/25	3	39.35	0	0.00	39.70	3	2,199	0.14%
2018/05/24	15	39.51	0	0.00	39.65	15	2,387	0.63%
2018/05/23	0	0.00	3	38.95	38.85	-3	2,426	-0.12%
2018/05/22	0	0.00	1	39.05	39.00	-1	2,489	-0.04%
2018/05/18	0	0.00	1	38.80	38.80	-1	2,621	-0.04%
2018/05/17	3	39.20	1	39.40	39.20	2	2,749	0.07%
2018/05/16	1	38.75	0	0.00	38.70	1	2,835	0.04%
2018/05/14	3	38.65	0	0.00	38.85	3	3,242	0.09%
2018/05/11	3	38.70	3	39.05	39.70	0	3,519	0.00%
2018/05/10	0	0.00	1	38.70	38.70	-1	3,719	-0.03%
2018/05/09	2	37.68	0	0.00	37.65	2	3,787	0.05%
2018/05/08	3	38.22	0	0.00	38.05	3	3,966	0.08%
2018/05/04	1	38.50	1	38.65	38.65	0	4,007	0.00%
2018/05/03	2	38.73	0	0.00	38.70	2	3,994	0.05%
2018/05/02	2	39.08	2	39.10	39.10	0	3,995	0.00%
2018/04/30	2	39.70	0	0.00	39.65	2	3,986	0.05%
2018/04/27	4	39.69	0	0.00	39.60	4	3,984	0.10%
2018/04/26	4	42.75	2	42.15	41.35	2	3,953	0.05%
2018/04/25	2	43.20	0	0.00	43.45	2	3,972	0.05%
2018/04/24	0	0.00	3	42.62	42.85	-3	3,977	-0.08%
2018/04/23	0	0.00	5	43.62	43.30	-5	3,971	-0.13%
2018/04/20	3	44.87	1	44.80	44.60	2	3,955	0.05%
2018/04/19	0	0.00	1	45.60	45.80	-1	3,932	-0.03%
2018/04/18	1	45.50	0	0.00	45.35	1	3,892	0.03%
2018/04/17	0	0.00	8	44.30	44.75	-8	3,847	-0.21%
2018/04/16	0	0.00	1	44.60	44.30	-1	3,842	-0.03%
2018/04/13	1	44.75	0	0.00	44.60	1	3,838	0.03%
2018/04/12	3	45.35	6	45.36	45.40	-3	3,798	-0.08%
2018/04/11	0	0.00	11	43.97	44.00	-11	3,730	-0.29%
2018/04/09	0	0.00	3	43.35	43.25	-3	3,728	-0.08%
2018/04/03	0	0.00	1	43.80	44.05	-1	3,720	-0.03%
2018/04/02	0	0.00	2	43.90	43.75	-2	3,710	-0.05%
2018/03/31	0	43.20	0	0.00	43.20	0	3,698	0.00%
2018/03/30	2	43.10	0	0.00	43.10	2	3,699	0.05%
2018/03/29	2	43.30	0	0.00	43.30	2	3,693	0.05%
2018/03/28	0	0.00	1	43.85	43.70	-1	3,686	-0.03%
2018/03/27	3	44.20	0	0.00	43.65	3	3,675	0.08%
2018/03/23	3.1	42.44	0	0.00	42.40	3.1	3,627	0.08%
2018/03/22	0	0.00	2	44.50	43.50	-2	3,600	-0.06%
2018/03/20	0	0.00	1	44.15	44.35	-1	3,575	-0.03%
2018/03/19	1	45.30	1	45.05	44.75	0	3,576	0.00%
2018/03/15	0	0.00	4	45.35	45.20	-4	3,500	-0.11%
2018/03/13	1	44.95	9	45.02	44.80	-8	3,440	-0.23%
2018/03/12	1	43.30	1	43.45	43.55	0	3,354	0.00%
2018/03/09	8	43.93	3	43.53	43.40	5	3,324	0.15%
2018/03/08	12	45.47	9	45.14	44.50	3	3,254	0.09%
2018/03/07	9	45.47	25	45.72	45.95	-16	3,155	-0.51%
2018/03/06	1	43.80	17	43.94	43.90	-16	3,008	-0.53%
2018/03/05	3	43.07	12	42.95	43.50	-9	2,986	-0.30%
2018/03/02	4	42.96	0	0.00	42.85	4	2,944	0.14%
2018/03/01	3	44.35	0	0.00	44.20	3	2,883	0.10%
2018/02/27	10	44.88	9	45.24	44.85	1	2,831	0.04%
2018/02/26	24	44.58	17.2	44.67	45.00	6.8	2,694	0.25%
2018/02/23	1	42.55	3	42.80	42.55	-2	2,495	-0.08%
2018/02/22	8	42.86	1	43.00	42.20	7	2,445	0.29%
2018/02/21	8	42.01	10	41.83	41.95	-2	2,388	-0.08%
2018/02/12	12	41.54	4	41.53	41.30	8	2,330	0.34%
2018/02/09	6	41.05	5	41.40	42.20	1	2,255	0.04%
2018/02/08	12	41.60	19	41.65	42.35	-7	2,122	-0.33%
2018/02/07	2	42.28	5	42.32	41.35	-3	2,024	-0.15%
2018/02/06	35	42.67	33	42.33	40.50	2	1,883	0.11%
2018/02/05	25	42.97	19.7	43.29	43.70	5.3	1,626	0.33%
2018/02/02	22	39.98	15.4	40.31	41.90	6.6	1,332	0.50%
2018/02/01	11	38.76	3	38.77	38.90	8	1,128	0.71%
2018/01/31	21	38.66	21	38.42	38.30	0	1,051	0.00%
2018/01/30	1	36.50	2	36.73	36.95	-1	856	-0.12%
2018/01/29	3	36.67	1	36.65	36.70	2	834	0.24%
2018/01/23	0	0.00	1	35.90	35.90	-1	823	-0.12%
2018/01/22	1	35.75	1	35.75	35.70	0	820	0.00%
2018/01/19	0	0.00	2	36.33	36.00	-2	825	-0.24%
2018/01/18	15	35.50	0	0.00	35.45	15	776	1.93%
2018/01/16	1	35.10	0	0.00	35.20	1	760	0.13%
2018/01/11	0	0.00	1	35.00	34.95	-1	743	-0.13%
2018/01/02	0	0.00	2	34.45	34.50	-2	772	-0.26%