光寶科 (2301)-台新-高雄券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1449人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)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
2024/11/22	5	107.50	36.2	106.03	107.00	-31.2	7,755	-0.40%
2024/11/21	10.2	101.53	4.3	103.20	103.50	5.8	7,685	0.08%
2024/11/20	9	101.60	2	101.50	101.50	7	7,679	0.09%
2024/11/19	14.2	101.01	9	102.56	102.50	5.2	7,646	0.07%
2024/11/18	11	101.41	2	102.75	100.50	9	7,685	0.12%
2024/11/15	15	102.80	2	103.50	101.50	13	7,868	0.17%
2024/11/14	9.1	106.38	13.1	106.42	105.00	-4	7,925	-0.05%
2024/11/13	7	107.14	7	106.79	107.00	0	7,954	0.00%
2024/11/12	15.4	106.34	6	106.42	105.00	9.4	8,114	0.12%
2024/11/11	14	109.21	79.6	109.06	109.00	-65.6	8,137	-0.81%
2024/11/08	2.3	105.22	8	105.38	105.00	-5.7	7,721	-0.07%
2024/11/07	0	105.00	7	105.07	105.00	-7	7,896	-0.09%
2024/11/06	16.7	104.78	18	105.14	105.50	-1.3	8,137	-0.02%
2024/11/05	1	102.00	1	102.00	102.50	0	8,318	0.00%
2024/11/04	2.2	100.59	18	100.81	102.00	-15.8	8,635	-0.18%
2024/11/01	35	99.79	62.1	99.71	101.00	-27.1	9,176	-0.30%
2024/10/30	43	102.55	26.2	102.73	102.50	16.9	9,768	0.17%
2024/10/29	18	102.72	10.4	102.84	103.00	7.6	10,271	0.07%
2024/10/28	14	104.89	12	104.54	104.50	2	10,407	0.02%
2024/10/25	1.1	104.05	3	104.17	104.00	-1.9	10,681	-0.02%
2024/10/24	15.1	103.10	6	103.08	103.00	9.1	10,892	0.08%
2024/10/23	1	103.50	6.1	103.67	104.00	-5.1	11,116	-0.05%
2024/10/22	3	105.00	9	104.72	105.00	-6	11,317	-0.05%
2024/10/21	18	105.08	25	105.12	106.00	-7	11,562	-0.06%
2024/10/18	10	105.50	39.3	105.43	104.50	-29.3	11,751	-0.25%
2024/10/17	18.5	104.15	18.5	104.01	104.50	0	11,823	0.00%
2024/10/16	1	101.50	5	101.60	101.50	-4	11,953	-0.03%
2024/10/15	5.2	101.81	1	102.00	101.50	4.2	12,060	0.03%
2024/10/14	1	101.50	6	101.50	101.50	-5	12,079	-0.04%
2024/10/11	6	100.75	2	100.50	100.50	4	12,199	0.03%
2024/10/09	4	102.00	9	101.22	100.50	-5	12,411	-0.04%
2024/10/08	3	99.83	4	100.05	99.70	-1	12,870	-0.01%
2024/10/07	0	0.00	4.5	101.11	101.00	-4.5	13,063	-0.03%
2024/10/04	11	100.41	3	100.37	99.80	8	13,328	0.06%
2024/10/01	0.7	101.00	36	100.81	101.50	-35.3	13,620	-0.26%
2024/09/30	10	100.20	3	100.33	99.50	7	14,255	0.05%
2024/09/27	3.1	100.34	69	100.99	100.00	-65.9	14,550	-0.45%
2024/09/26	81	100.09	6	100.92	100.00	75	14,864	0.50%
2024/09/25	7.3	101.08	17.2	101.16	100.50	-9.9	15,402	-0.06%
2024/09/24	14.3	99.28	10.6	99.61	99.60	3.7	15,738	0.02%
2024/09/23	19.5	98.81	6.1	98.93	98.60	13.4	16,247	0.08%
2024/09/20	10.1	100.25	19.5	101.07	98.70	-9.4	16,513	-0.06%
2024/09/19	5	100.04	8	101.00	100.50	-3	16,397	-0.02%
2024/09/18	7	101.00	7	101.57	100.50	0	16,443	0.00%
2024/09/16	5	100.80	6.8	101.35	101.50	-1.8	16,616	-0.01%
2024/09/13	14.1	100.26	8.1	101.06	101.50	6	16,771	0.04%
2024/09/12	8	101.19	18.3	101.22	101.50	-10.3	17,024	-0.06%
2024/09/11	4.1	98.71	27.4	98.90	99.60	-23.3	17,177	-0.14%
2024/09/10	52	99.05	23	98.55	96.70	29	17,204	0.17%
2024/09/09	23.3	101.53	21.7	101.92	101.50	1.6	17,179	0.01%
2024/09/06	0	0.00	4.5	101.71	102.00	-4.5	17,286	-0.03%
2024/09/05	11.3	101.46	5	101.80	101.50	6.3	17,380	0.04%
2024/09/04	18.6	101.16	9	101.78	100.50	9.6	17,516	0.05%
2024/09/03	32.2	105.50	31.9	105.76	105.00	0.3	17,479	0.00%
2024/09/02	6	106.83	3	107.00	107.00	3	17,602	0.02%
2024/08/30	3	107.50	15.4	107.45	107.00	-12.4	17,965	-0.07%
2024/08/29	14	106.07	16	105.85	106.50	-2	18,247	-0.01%
2024/08/28	25.1	106.34	17	106.50	106.50	8.1	18,518	0.04%
2024/08/27	4.5	106.89	3.1	107.33	107.50	1.3	19,220	0.01%
2024/08/26	5	107.80	8.5	107.88	107.50	-3.5	19,890	-0.02%
2024/08/23	8	107.00	11	107.18	107.50	-3	20,384	-0.01%
2024/08/22	8.3	106.46	9.2	106.85	106.50	-0.9	21,184	0.00%
2024/08/21	8	107.06	8	107.13	107.00	0	22,756	0.00%
2024/08/20	24.8	107.99	46.3	108.64	107.00	-21.5	23,732	-0.09%
2024/08/19	53	107.73	38.1	108.05	109.00	14.9	25,430	0.06%
2024/08/16	9.3	107.84	21.6	108.25	108.00	-12.3	25,448	-0.05%
2024/08/15	10.9	108.14	12.3	107.58	107.00	-1.4	25,514	-0.01%
2024/08/14	97.3	107.92	97.2	108.54	109.50	0.1	25,744	0.00%
2024/08/13	68.3	106.25	73.3	106.79	108.00	-5	25,788	-0.02%
2024/08/12	10.3	104.50	16	104.69	105.00	-5.7	26,059	-0.02%
2024/08/09	39.2	103.77	32	104.28	104.00	7.2	26,125	0.03%
2024/08/08	83	102.37	79	102.44	102.00	4	26,096	0.02%
2024/08/07	32	102.23	38.3	102.69	104.00	-6.2	26,036	-0.02%
2024/08/06	68.8	97.85	78.1	98.19	98.50	-9.3	26,427	-0.04%
2024/08/05	66.2	97.15	40	96.97	95.90	26.2	26,230	0.10%
2024/08/02	152.7	106.61	133.1	106.43	106.00	19.6	25,881	0.08%	大買/大賣/
2024/08/01	63.2	107.27	99.9	107.44	109.00	-36.6	25,319	-0.14%
2024/07/31	16.1	99.10	8	99.35	99.10	8.1	24,911	0.03%
2024/07/30	32.5	98.12	18	98.57	99.80	14.5	24,976	0.06%
2024/07/29	81.3	100.21	67.1	100.47	99.80	14.2	24,947	0.06%
2024/07/26	22	100.93	30	101.60	102.00	-8	24,808	-0.03%
2024/07/23	76.4	105.07	78	105.53	106.00	-1.7	24,661	-0.01%
2024/07/22	112.3	105.51	117.3	105.84	106.00	-5.1	24,587	-0.02%	大買/大賣/
2024/07/19	151.1	108.48	150.5	109.01	109.50	0.6	24,533	0.00%	大買/大賣/
2024/07/18	62.3	108.21	94.7	108.11	109.50	-32.4	24,497	-0.13%
2024/07/17	153.3	109.02	105	109.02	108.00	48.3	24,620	0.20%	大買/大賣/
2024/07/16	4.8	110.29	13.5	110.44	111.00	-8.7	24,544	-0.04%
2024/07/15	10.3	109.00	6.1	109.08	109.00	4.2	24,716	0.02%
2024/07/12	76.2	109.08	85	109.38	109.00	-8.9	24,934	-0.04%
2024/07/11	189	110.07	207	110.36	109.50	-18	25,138	-0.07%	大買/大賣/
2024/07/10	47.4	109.75	72.7	109.74	109.00	-25.3	25,515	-0.10%
2024/07/09	152	106.38	153.2	106.83	107.00	-1.2	25,223	0.00%	大買/大賣/
2024/07/08	31.1	106.83	46	107.01	107.50	-14.9	25,079	-0.06%
2024/07/05	65.4	108.13	41	108.34	107.00	24.4	24,879	0.10%
2024/07/04	15.9	110.27	85.8	110.46	111.50	-69.9	24,670	-0.28%
2024/07/03	35.8	108.44	13.5	108.20	108.00	22.3	24,119	0.09%
2024/07/02	49.5	108.85	39.1	109.47	110.00	10.4	23,920	0.04%
2024/07/01	17.7	109.96	68.1	109.29	110.50	-50.4	23,860	-0.21%
2024/06/28	73.2	107.12	20.1	107.06	106.00	53.1	23,834	0.22%
2024/06/27	86.8	106.43	52.3	107.16	108.00	34.5	23,662	0.15%
2024/06/26	25.5	105.68	53.3	106.24	106.50	-27.8	24,105	-0.12%
2024/06/25	12.2	103.83	13.2	103.48	105.00	-1.1	24,427	0.00%
2024/06/24	29.1	104.12	13.1	104.46	103.50	16	24,827	0.06%
2024/06/21	113.2	105.77	107	105.99	105.00	6.2	25,066	0.02%	大買/大賣/
2024/06/20	19.5	105.96	15.2	106.47	106.00	4.3	25,150	0.02%
2024/06/19	100.4	106.09	88.3	106.78	106.00	12.1	25,752	0.05%
2024/06/18	189.3	105.79	164.6	106.04	105.50	24.7	26,344	0.09%	大買/大賣/
2024/06/17	21.1	107.50	22.1	107.32	108.00	-1	27,312	0.00%
2024/06/14	28.5	107.38	7.2	107.58	107.50	21.3	27,680	0.08%
2024/06/13	24.5	105.82	33.4	105.93	107.00	-8.9	27,751	-0.03%
2024/06/12	11.7	104.82	10.4	105.21	104.50	1.3	27,966	0.00%
2024/06/11	34.2	105.06	10.1	105.46	104.00	24.2	28,112	0.09%
2024/06/07	23.5	106.94	16.2	107.07	107.00	7.3	28,218	0.03%
2024/06/06	51.7	107.50	14.1	106.93	106.50	37.6	28,381	0.13%
2024/06/05	39	106.54	25.2	106.94	107.00	13.8	28,436	0.05%
2024/06/04	65.5	108.59	20	107.58	107.00	45.5	28,499	0.16%
2024/06/03	49.2	109.74	29.2	109.94	110.50	20	28,310	0.07%
2024/05/31	45.3	109.46	41	110.25	107.50	4.3	28,150	0.02%
2024/05/30	80.1	109.93	34.4	110.43	108.00	45.7	27,660	0.17%
2024/05/29	76.9	115.51	62.2	115.22	113.50	14.8	27,362	0.05%
2024/05/28	109.1	117.43	49.2	117.65	116.50	59.9	27,155	0.22%	大買/
2024/05/27	64.1	121.94	153.4	121.42	121.00	-89.3	26,700	-0.33%	大賣/
2024/05/24	232.6	112.52	218.7	112.70	114.50	13.9	25,745	0.05%	大買/大賣/
2024/05/23	59.5	111.08	239.4	110.30	112.00	-179.9	24,932	-0.72%	大賣/鉅額交易
2024/05/22	16.2	103.81	38.3	103.35	103.50	-22.1	23,346	-0.09%
2024/05/21	6	100.48	6	101.17	101.50	0	23,276	0.00%
2024/05/20	70.2	100.41	68.1	100.95	100.50	2.1	23,219	0.01%
2024/05/17	68.8	100.09	71.5	100.69	100.00	-2.7	23,038	-0.01%
2024/05/16	68	102.19	9.6	101.99	100.50	58.4	22,865	0.26%
2024/05/15	16.1	104.40	18.4	104.56	104.50	-2.3	22,615	-0.01%
2024/05/14	9.2	104.16	10.5	103.96	103.50	-1.3	22,822	-0.01%
2024/05/13	8.4	104.24	13.8	104.83	105.00	-5.4	22,860	-0.02%
2024/05/10	14.2	104.79	154.2	104.08	105.00	-140	22,805	-0.61%	大賣/鉅額交易
2024/05/09	16.3	100.59	12.1	100.67	101.00	4.2	22,211	0.02%
2024/05/08	8.3	101.00	28.3	101.32	101.50	-20	22,247	-0.09%
2024/05/07	18.1	98.40	24.5	98.54	99.10	-6.4	22,158	-0.03%
2024/05/06	91.2	99.98	78	100.37	99.40	13.2	22,068	0.06%
2024/05/03	27.6	101.34	26.2	101.55	99.70	1.4	22,099	0.01%
2024/05/02	24.7	98.98	11.1	99.18	99.10	13.6	22,026	0.06%
2024/04/30	13.3	101.18	18.1	101.61	100.00	-4.8	21,895	-0.02%
2024/04/29	19.4	101.60	34.1	101.44	101.00	-14.7	22,022	-0.07%
2024/04/26	15.1	100.58	17.5	101.20	101.00	-2.4	22,496	-0.01%
2024/04/25	35.7	99.44	49.8	98.78	99.40	-14.1	22,557	-0.06%
2024/04/24	3.3	97.14	9.5	97.81	98.40	-6.2	22,441	-0.03%
2024/04/23	56.9	95.51	14.3	95.13	94.60	42.6	22,495	0.19%
2024/04/22	10.1	97.02	13.1	96.99	96.80	-3	22,353	-0.01%
2024/04/19	39.1	96.07	33.1	96.44	96.10	6	22,327	0.03%
2024/04/18	35.2	99.19	53.7	98.30	99.00	-18.6	22,146	-0.08%
2024/04/17	60.1	96.14	20.2	96.26	96.30	39.9	22,060	0.18%
2024/04/16	64.3	96.89	62.4	96.49	95.30	1.9	22,143	0.01%
2024/04/15	28.9	100.79	40.7	101.05	102.00	-11.8	21,669	-0.05%
2024/04/12	34.7	103.72	20	103.83	103.00	14.7	21,513	0.07%
2024/04/11	11	103.36	21	103.50	104.00	-10	21,493	-0.05%
2024/04/10	48.7	104.09	16	104.28	103.50	32.7	21,433	0.15%
2024/04/09	21.2	104.03	44.4	104.08	104.00	-23.2	21,390	-0.11%
2024/04/08	37.1	104.96	17.1	105.30	105.00	20	21,360	0.09%
2024/04/03	54.5	104.45	45.5	104.83	104.00	9	21,284	0.04%
2024/04/02	84.8	104.08	57.4	103.89	104.00	27.4	21,089	0.13%
2024/04/01	52.6	100.72	16.7	101.83	100.00	35.9	20,575	0.17%
2024/03/29	158.5	100.71	127	100.63	101.00	31.6	20,404	0.15%	大買/大賣/
2024/03/28	169.6	107.92	68.5	107.35	106.00	101.1	19,494	0.52%	大買/鉅額交易
2024/03/27	129.3	114.43	42.3	112.80	112.50	87	19,028	0.46%	大買/
2024/03/26	60.4	117.40	60.2	118.75	120.50	0.2	18,645	0.00%
2024/03/25	53.2	119.09	44.4	119.20	119.00	8.8	18,501	0.05%
2024/03/22	111.5	120.62	87.5	120.62	121.50	23.9	18,373	0.13%	大買/
2024/03/21	54.4	124.22	69.5	124.03	123.50	-15.1	17,776	-0.09%
2024/03/20	145.8	120.55	197.9	120.53	123.00	-52	17,149	-0.30%	大買/大賣/
2024/03/19	16.4	115.52	78.7	116.22	116.00	-62.4	16,220	-0.38%
2024/03/18	30.3	111.28	20.7	111.42	112.00	9.6	16,014	0.06%
2024/03/15	13.6	111.94	8	112.75	112.00	5.6	15,877	0.03%
2024/03/14	13.6	112.98	15	112.47	112.00	-1.4	15,754	-0.01%
2024/03/13	23.3	115.25	19.1	114.97	114.50	4.1	15,658	0.03%
2024/03/12	35.2	114.52	8	114.94	115.00	27.2	15,421	0.18%
2024/03/11	45.7	113.92	13.9	113.50	113.50	31.8	15,300	0.21%
2024/03/08	28.5	114.16	97.2	114.56	114.00	-68.7	15,216	-0.45%
2024/03/07	22.1	111.98	13.1	111.32	111.00	9	14,955	0.06%
2024/03/06	22	113.52	10	113.55	113.50	12	14,923	0.08%
2024/03/05	37	113.62	32	114.06	114.00	5	15,414	0.03%
2024/03/04	47.2	114.58	69.7	114.98	114.00	-22.5	15,340	-0.15%
2024/03/01	17.5	111.86	68.2	112.39	112.50	-50.8	15,103	-0.34%
2024/02/29	38	109.18	23	109.59	109.50	15	14,922	0.10%
2024/02/27	78.7	107.67	65	108.97	107.50	13.7	14,665	0.09%
2024/02/26	21.7	107.74	7	107.57	107.00	14.7	14,218	0.10%
2024/02/23	15.2	109.76	14	109.43	108.50	1.2	14,389	0.01%
2024/02/22	10.2	108.89	26.7	108.70	108.50	-16.4	14,475	-0.11%
2024/02/21	17.5	106.63	10.7	107.44	106.00	6.8	14,507	0.05%
2024/02/20	10.1	108.55	11	108.59	108.50	-0.9	14,492	-0.01%
2024/02/19	20	109.28	6	110.17	109.00	14	14,504	0.10%
2024/02/16	9.6	110.10	15	110.43	110.00	-5.4	14,698	-0.04%
2024/02/15	63.3	109.22	25	109.38	108.50	38.3	14,602	0.26%
2024/02/05	27.2	113.21	22	112.50	113.00	5.2	14,449	0.04%
2024/02/02	14	111.25	7	111.07	111.50	7	14,410	0.05%
2024/02/01	3	108.67	4	108.63	109.00	-1	14,677	-0.01%
2024/01/31	2.5	108.70	7.2	109.54	108.50	-4.7	14,995	-0.03%
2024/01/30	32.2	109.66	2	110.75	108.50	30.2	14,951	0.20%
2024/01/29	8.2	109.09	19	110.16	109.50	-10.8	14,980	-0.07%
2024/01/26	19	108.68	16	109.84	107.50	3	15,097	0.02%
2024/01/25	24	111.81	11	110.91	111.00	13	15,316	0.09%
2024/01/24	6.2	112.68	0.1	113.50	112.00	6.1	15,583	0.04%
2024/01/23	33	113.85	18	113.67	113.50	15	16,223	0.09%
2024/01/22	57	114.83	73.2	114.46	114.50	-16.2	16,246	-0.10%
2024/01/19	20.7	109.77	18	109.11	110.00	2.7	15,779	0.02%
2024/01/18	10	107.30	15.7	107.42	106.50	-5.7	15,715	-0.04%
2024/01/17	16.8	107.49	12.4	107.98	107.50	4.4	15,890	0.03%
2024/01/16	16.1	106.60	9	107.39	106.50	7.1	16,006	0.04%
2024/01/15	10.1	107.55	3	107.84	107.00	7.1	16,135	0.04%
2024/01/12	23.2	107.22	12	107.54	107.00	11.2	16,406	0.07%
2024/01/11	23	106.96	20	106.93	108.50	3	16,484	0.02%
2024/01/10	126.1	109.89	50	107.66	107.00	76.1	16,822	0.45%	大買/
2024/01/09	11.1	115.73	8	116.50	114.50	3.1	17,003	0.02%
2024/01/08	4	115.13	4	114.75	114.50	0	17,122	0.00%
2024/01/05	1	114.50	3	114.83	114.50	-2	17,597	-0.01%
2024/01/04	6.2	113.91	16	113.66	113.50	-9.8	17,722	-0.06%
2024/01/03	8.1	113.07	4.3	113.23	112.50	3.8	18,163	0.02%
2024/01/02	9.1	115.01	5	114.90	115.00	4.1	18,268	0.02%
2023/12/29	25.1	117.80	12	118.08	117.00	13.1	18,342	0.07%
2023/12/28	22.1	118.50	18	118.89	118.00	4.1	18,469	0.02%
2023/12/27	31.3	116.65	38.2	117.45	117.00	-6.9	18,597	-0.04%
2023/12/26	12	115.58	5	116.00	117.00	7	19,043	0.04%
2023/12/25	10.5	116.45	11.5	116.80	116.50	-1	19,286	-0.01%
2023/12/22	17.3	115.38	19.3	115.84	115.50	-2	19,348	-0.01%
2023/12/21	3	113.50	5.2	114.52	114.00	-2.2	19,305	-0.01%
2023/12/20	18.2	114.06	20	114.72	114.00	-1.9	19,235	-0.01%
2023/12/19	8	112.56	10	113.35	112.50	-2	19,210	-0.01%
2023/12/18	1.5	112.50	4.1	113.22	112.00	-2.6	19,261	-0.01%
2023/12/15	19.1	112.74	15.1	114.85	112.00	4	19,464	0.02%
2023/12/14	37.7	114.61	18.2	115.33	114.50	19.5	19,506	0.10%
2023/12/13	27	113.26	11.5	113.74	113.00	15.5	19,776	0.08%
2023/12/12	3.1	110.34	3.1	111.48	110.00	0	20,374	0.00%
2023/12/11	33.9	110.95	42	112.94	110.50	-8.1	20,717	-0.04%
2023/12/08	6.7	113.00	10	112.70	113.00	-3.3	20,897	-0.02%
2023/12/07	11.9	111.16	16	110.38	110.00	-4.1	21,144	-0.02%
2023/12/06	3.3	111.52	11.1	111.94	111.50	-7.9	21,603	-0.04%
2023/12/05	7	109.50	5	109.70	110.50	2	21,792	0.01%
2023/12/04	8.2	110.87	20.5	110.27	110.50	-12.3	21,848	-0.06%
2023/12/01	12.5	108.11	1	109.97	108.00	11.5	21,927	0.05%
2023/11/30	5	107.50	16	107.94	110.00	-11	22,204	-0.05%
2023/11/29	15.1	109.34	11.2	109.35	109.00	3.9	21,907	0.02%
2023/11/28	0.4	107.50	9	107.17	107.50	-8.6	22,184	-0.04%
2023/11/27	11	106.00	7	106.64	107.00	4	22,734	0.02%
2023/11/24	6.3	106.97	4	107.00	107.50	2.3	23,074	0.01%
2023/11/23	12.2	106.80	8	107.19	106.50	4.2	23,281	0.02%
2023/11/22	54	107.44	9	107.28	107.00	45	23,623	0.19%
2023/11/21	17.1	111.44	9.1	112.11	112.00	8	23,791	0.03%
2023/11/20	10.4	108.75	19.1	108.90	109.00	-8.8	24,621	-0.04%
2023/11/17	26	109.13	19	109.79	109.50	7	24,927	0.03%
2023/11/16	6	110.67	1	111.50	110.50	5	25,782	0.02%
2023/11/15	18	113.39	26	114.77	112.50	-8	26,162	-0.03%
2023/11/14	3	112.50	7	112.57	113.00	-4	26,650	-0.01%
2023/11/13	5	112.40	7	113.21	112.50	-2	27,219	-0.01%
2023/11/10	8	112.25	5.2	112.32	112.50	2.8	27,695	0.01%
2023/11/09	12.2	111.14	19.3	112.22	112.00	-7.1	28,276	-0.02%
2023/11/08	46	114.27	37.7	114.31	113.50	8.3	28,308	0.03%
2023/11/07	5.9	110.47	7.2	110.43	110.50	-1.3	28,422	0.00%
2023/11/06	1	110.50	30	110.65	111.00	-29	29,172	-0.10%
2023/11/03	43.4	109.60	37.2	109.96	109.00	6.2	29,733	0.02%
2023/11/02	59.1	108.69	60.2	108.79	108.50	-1.1	30,927	0.00%
2023/11/01	14.5	102.28	15	103.17	103.50	-0.5	32,530	0.00%
2023/10/31	45.4	104.18	55	103.04	100.00	-9.6	33,831	-0.03%
2023/10/30	19.1	107.63	14	106.89	107.00	5.1	34,781	0.01%
2023/10/27	4.3	108.80	7	109.29	108.50	-2.7	36,368	-0.01%
2023/10/26	7	106.79	11	106.82	107.00	-4	39,862	-0.01%
2023/10/25	5.1	109.00	8	109.19	109.00	-2.9	41,518	-0.01%
2023/10/24	36.3	108.44	22	108.98	109.00	14.3	42,275	0.03%
2023/10/23	20.1	106.67	11	106.41	106.00	9.1	43,207	0.02%
2023/10/20	15.3	105.97	17	106.26	108.00	-1.7	44,789	0.00%
2023/10/19	22	106.50	22.5	105.74	107.00	-0.5	46,031	0.00%
2023/10/18	26	105.82	36.5	105.97	106.00	-10.4	47,121	-0.02%
2023/10/17	79.4	110.26	85.5	109.53	109.50	-6.1	47,248	-0.01%
2023/10/16	14.1	113.04	19	113.24	113.00	-4.9	47,611	-0.01%
2023/10/13	77.1	116.53	40	115.59	115.50	37.1	49,033	0.08%
2023/10/12	18.1	122.22	29.2	122.98	122.50	-11.1	50,019	-0.02%
2023/10/11	30.5	121.01	35	121.97	119.50	-4.5	51,825	-0.01%
2023/10/06	47.2	120.89	21	121.45	119.50	26.2	53,145	0.05%
2023/10/05	19	120.95	11.1	121.50	121.50	7.9	54,397	0.01%
2023/10/04	11	120.41	8	120.69	121.00	3	55,204	0.01%
2023/10/03	38.1	125.40	15	124.13	123.00	23.1	55,426	0.04%
2023/10/02	82.4	123.70	95.2	125.43	125.50	-12.7	55,661	-0.02%
2023/09/28	52.3	121.55	40	121.05	121.50	12.3	55,678	0.02%
2023/09/27	15	118.53	6	119.08	120.00	9	55,761	0.02%
2023/09/26	24.1	120.85	17	120.79	120.00	7.1	56,557	0.01%
2023/09/25	34	120.12	63	120.49	120.00	-29	57,134	-0.05%
2023/09/22	13.1	118.62	14	119.18	120.00	-0.9	57,243	0.00%
2023/09/21	22.1	118.45	22.3	118.48	119.00	-0.2	57,167	0.00%
2023/09/20	26	120.60	21.8	121.36	120.00	4.2	57,135	0.01%
2023/09/19	29.5	120.61	35.1	121.01	120.00	-5.6	57,017	-0.01%
2023/09/18	38.7	120.90	21.3	121.04	121.00	17.4	57,037	0.03%
2023/09/15	28.3	128.05	37	127.49	126.00	-8.7	56,867	-0.02%
2023/09/14	44	126.86	32	127.08	126.50	12	56,479	0.02%
2023/09/13	35.2	123.06	22	123.61	124.00	13.2	56,683	0.02%
2023/09/12	25.4	125.47	27.2	125.20	125.00	-1.9	57,375	0.00%
2023/09/11	90.3	128.85	95.6	129.77	127.50	-5.3	57,497	-0.01%
2023/09/08	42.2	134.74	28.2	135.38	134.50	13.9	57,338	0.02%
2023/09/07	17.8	133.86	24	134.36	134.00	-6.2	57,293	-0.01%
2023/09/06	72.1	134.70	37	134.57	134.50	35.1	57,478	0.06%
2023/09/05	36.2	132.42	36.2	132.59	134.00	0	57,483	0.00%
2023/09/04	41.2	133.71	28	133.82	134.00	13.2	57,142	0.02%
2023/09/01	56.2	135.32	59	135.52	134.50	-2.7	57,005	0.00%
2023/08/31	64.3	135.91	69.4	136.42	137.00	-5.1	56,688	-0.01%
2023/08/30	75.6	140.83	56.1	139.12	138.50	19.6	56,369	0.03%
2023/08/29	37.2	140.69	50	141.11	141.50	-12.8	56,148	-0.02%
2023/08/28	82.2	140.24	62.5	139.54	138.50	19.7	55,969	0.04%
2023/08/25	96.1	147.06	78.5	146.80	145.00	17.6	56,009	0.03%
2023/08/24	151.5	153.60	164.1	153.10	151.50	-12.6	55,662	-0.02%	大買/大賣/
2023/08/23	81.5	147.31	73.1	148.08	148.50	8.4	54,756	0.02%
2023/08/22	123.2	150.17	180.8	150.68	149.00	-57.6	54,411	-0.11%	大買/大賣/
2023/08/21	145.2	144.93	118.3	143.88	144.00	26.9	53,448	0.05%	大買/大賣/
2023/08/18	117.7	147.88	102.3	145.69	146.00	15.4	52,991	0.03%	大買/大賣/
2023/08/17	91.5	147.66	106.3	148.56	150.00	-14.8	52,290	-0.03%	大賣/
2023/08/16	82.3	143.52	89.1	143.71	147.00	-6.9	51,639	-0.01%
2023/08/15	100	142.61	110.6	142.87	143.50	-10.6	51,032	-0.02%	大賣/
2023/08/14	64.2	137.93	89.6	137.11	136.50	-25.4	50,387	-0.05%
2023/08/11	88.4	139.41	97.2	138.34	137.00	-8.8	50,063	-0.02%
2023/08/10	91.5	136.77	114.1	135.92	139.00	-22.6	49,689	-0.05%	大賣/
2023/08/09	114.1	140.89	140.2	140.22	141.00	-26.1	48,829	-0.05%	大買/大賣/
2023/08/08	207.7	142.45	195.6	141.31	143.00	12.1	48,117	0.03%	大買/大賣/
2023/08/07	667.8	144.79	584.2	145.86	148.00	83.6	46,702	0.18%	大買/大賣/
2023/08/04	188.4	139.86	226.8	138.78	140.00	-38.4	44,740	-0.09%	大買/大賣/
2023/08/02	145.5	146.97	123.9	143.63	139.00	21.6	43,029	0.05%	大買/大賣/
2023/08/01	384.6	151.89	388.8	152.33	154.00	-4.1	41,371	-0.01%	大買/大賣/
2023/07/31	505	161.55	486.8	157.79	150.50	18.2	39,612	0.05%	大買/大賣/
2023/07/28	175.5	148.32	231.1	150.83	159.50	-55.6	36,026	-0.15%	大買/大賣/
2023/07/27	177	147.74	167.2	146.88	145.00	9.8	34,268	0.03%	大買/大賣/
2023/07/26	192.5	145.09	205.3	146.15	146.50	-12.8	33,322	-0.04%	大買/大賣/
2023/07/25	249.3	147.18	186.7	145.66	142.00	62.7	32,102	0.20%	大買/大賣/
2023/07/24	253.5	147.46	245.2	148.02	149.00	8.3	30,314	0.03%	大買/大賣/
2023/07/21	151	141.47	163.4	143.33	146.00	-12.4	28,767	-0.04%	大買/大賣/
2023/07/20	104.3	138.08	101	138.39	139.00	3.3	27,572	0.01%	大買/大賣/
2023/07/19	111.4	139.64	112.1	139.04	136.50	-0.7	27,010	0.00%	大買/大賣/
2023/07/18	229.4	142.86	211.4	140.45	139.50	18	26,162	0.07%	大買/大賣/
2023/07/17	296.7	147.62	246.2	147.21	145.50	50.5	24,515	0.21%	大買/大賣/
2023/07/14	321.8	137.01	288.5	137.91	144.00	33.3	23,051	0.14%	大買/大賣/
2023/07/13	113.7	132.68	135.6	134.56	134.00	-21.9	21,163	-0.10%	大買/大賣/
2023/07/12	231.2	126.10	186	126.33	126.50	45.2	19,458	0.23%	大買/大賣/
2023/07/11	77.2	118.15	125.4	119.68	120.00	-48.3	18,087	-0.27%	大賣/
2023/07/10	36.7	113.41	28.1	112.68	112.00	8.7	17,143	0.05%
2023/07/07	42	112.24	35.1	111.55	111.00	6.9	16,763	0.04%
2023/07/06	34.3	114.97	31	115.45	114.50	3.3	16,320	0.02%
2023/07/05	39	115.32	42	115.50	115.00	-3	15,799	-0.02%
2023/07/04	270.6	116.80	251.3	118.29	119.00	19.3	15,353	0.13%	大買/大賣/
2023/07/03	22	110.34	43.3	112.17	113.50	-21.2	14,419	-0.15%
2023/06/30	32	103.45	7	103.43	103.50	25	13,706	0.18%
2023/06/29	10.7	102.06	7.2	101.86	102.00	3.5	13,486	0.03%
2023/06/28	23.2	100.84	18	100.53	100.00	5.2	13,410	0.04%
2023/06/27	6	99.87	7	99.87	99.30	-1	13,300	-0.01%
2023/06/26	46	100.20	38.3	100.98	101.00	7.7	13,128	0.06%
2023/06/21	18.3	104.21	16	104.88	105.00	2.3	12,831	0.02%
2023/06/20	64.3	106.08	10	105.85	105.00	54.3	12,492	0.43%
2023/06/19	48	108.36	48	109.18	107.00	0	12,045	0.00%
2023/06/16	68.4	107.66	21	107.40	105.00	47.4	11,437	0.41%
2023/06/15	70	105.60	90.1	108.55	111.00	-20.1	10,309	-0.19%
2023/06/14	23	101.59	20.9	102.91	101.00	2.1	9,973	0.02%
2023/06/13	19.2	102.96	12.2	102.18	103.00	7	9,704	0.07%
2023/06/12	12	105.25	15.2	105.58	103.00	-3.2	9,570	-0.03%
2023/06/09	14.1	96.80	24.1	95.82	97.60	-10	9,348	-0.11%
2023/06/08	14	94.51	15	93.93	93.80	-1	9,261	-0.01%
2023/06/07	62.1	95.00	65.2	95.30	96.20	-3.1	9,169	-0.03%
2023/06/06	9	93.06	9	93.41	93.90	0	9,024	0.00%
2023/06/05	27.2	91.27	37.3	92.13	96.00	-10.1	9,084	-0.11%
2023/06/02	18	87.79	42	87.56	89.80	-24	8,835	-0.27%
2023/06/01	48	86.66	25	86.92	86.20	23	8,725	0.26%
2023/05/31	12	87.00	5.1	87.44	89.00	6.9	8,669	0.08%
2023/05/30	5	85.66	7.4	86.46	86.70	-2.4	8,213	-0.03%
2023/05/29	15.4	85.78	9.3	86.57	86.40	6.1	8,084	0.08%
2023/05/26	2	82.70	8	83.43	83.30	-6	8,025	-0.07%
2023/05/25	5	79.86	13	80.30	80.70	-8	7,915	-0.10%
2023/05/24	9.1	79.64	9	79.66	79.80	0.1	7,900	0.00%
2023/05/23	5.1	79.75	2.5	80.16	80.20	2.6	7,825	0.03%
2023/05/22	2	80.99	0	0.00	81.40	2	7,742	0.03%
2023/05/19	0	0.00	2	81.30	81.90	-2	7,666	-0.03%
2023/05/18	1	81.32	4	81.80	82.00	-3	7,660	-0.04%
2023/05/17	47	80.38	3.4	80.30	80.50	43.6	7,578	0.58%
2023/05/16	5.3	78.26	6	78.15	78.60	-0.7	7,471	-0.01%
2023/05/15	1	76.40	1.2	76.38	76.40	-0.2	7,364	0.00%
2023/05/12	0	0.00	1.1	77.16	76.10	-1.1	7,394	-0.01%
2023/05/11	0	0.00	1.1	77.16	77.20	-1.1	7,436	-0.01%
2023/05/10	1	76.60	0	0.00	76.60	1	7,440	0.01%
2023/05/09	1	76.31	3	76.00	76.60	-2	7,431	-0.03%
2023/05/08	1	76.90	0	0.00	76.90	1	7,460	0.01%
2023/05/05	0.1	75.80	0	0.00	76.20	0.1	7,460	0.00%
2023/05/04	1.1	76.07	3	75.80	76.00	-1.9	7,468	-0.03%
2023/05/03	8.2	74.84	7	75.39	75.40	1.2	7,453	0.02%
2023/05/02	5	74.50	3	74.70	75.90	2	7,500	0.03%
2023/04/28	3	72.80	2	73.85	73.50	1	7,575	0.01%
2023/04/27	198	73.32	201	73.51	73.30	-3	7,550	-0.04%	大買/大賣/
2023/04/26	59	71.67	57	71.86	72.20	2	7,445	0.03%
2023/04/25	46	71.90	45	71.90	71.80	1	7,355	0.01%
2023/04/24	2.1	71.88	1	72.80	72.00	1.1	7,261	0.02%
2023/04/21	0.2	73.10	1	73.90	73.20	-0.8	7,214	-0.01%
2023/04/20	2	73.00	0	0.00	72.90	2	7,163	0.03%
2023/04/19	2	73.60	1	73.30	73.20	1	7,236	0.01%
2023/04/18	1	72.90	3	73.87	73.60	-2	7,170	-0.03%
2023/04/17	0.1	75.01	2.1	75.56	75.30	-2.1	7,081	-0.03%
2023/04/14	4	76.05	16.1	75.99	76.30	-12.1	6,973	-0.17%
2023/04/12	0	0.00	5	73.96	74.60	-5	6,844	-0.07%
2023/04/11	0	0.00	3	74.03	73.80	-3	6,840	-0.04%
2023/04/10	1	73.50	0	0.00	73.40	1	6,786	0.01%
2023/04/07	3	73.37	0	0.00	73.20	3	6,755	0.04%
2023/04/06	1	74.20	1	74.20	74.40	0	6,730	0.00%
2023/03/31	0.2	73.50	2	73.30	73.30	-1.8	6,693	-0.03%
2023/03/30	3	72.97	0	0.00	73.50	3	7,041	0.04%
2023/03/29	0	0.00	1	73.10	73.00	-1	7,440	-0.01%
2023/03/28	6.5	73.29	6	72.95	72.70	0.5	7,766	0.01%
2023/03/27	0	0.00	1	73.50	73.00	-1	8,045	-0.01%
2023/03/24	0	0.00	3	72.53	72.30	-3	8,446	-0.04%
2023/03/23	0	0.00	1	71.30	71.30	-1	8,440	-0.01%
2023/03/21	10	69.70	13	69.60	69.60	-3	8,539	-0.04%
2023/03/17	3	70.00	1	69.60	70.50	2	8,630	0.02%
2023/03/15	3.2	74.09	1	74.10	74.10	2.2	8,658	0.03%
2023/03/14	10	74.70	2	75.10	74.20	8	8,568	0.09%
2023/03/13	7	74.16	3	74.03	74.40	4	8,455	0.05%
2023/03/10	2	72.95	5	73.10	73.10	-3	8,371	-0.04%
2023/03/09	1	75.30	3	74.27	73.60	-2	8,368	-0.02%
2023/03/08	0	0.00	0.1	74.90	75.00	-0.1	8,389	0.00%
2023/03/07	0.1	75.00	2	75.35	75.30	-1.9	8,261	-0.02%
2023/03/06	0	0.00	3.1	74.26	74.30	-3.1	8,212	-0.04%
2023/03/03	42.3	72.77	43	72.62	72.70	-0.8	8,155	-0.01%
2023/03/02	2	71.90	2	71.05	71.80	0	8,112	0.00%
2023/03/01	1.5	69.36	1	69.40	69.20	0.5	8,104	0.01%
2023/02/24	0.1	69.30	0	0.00	69.50	0.1	8,146	0.00%
2023/02/23	2	69.75	52	69.80	69.50	-50	8,075	-0.62%
2023/02/22	11	69.69	10	70.00	69.40	1	8,029	0.01%
2023/02/21	2.1	69.90	3	69.90	69.80	-0.9	7,989	-0.01%
2023/02/20	3	69.73	0	0.00	70.40	3	8,046	0.04%
2023/02/16	0	0.00	1.1	70.08	70.00	-1.1	8,186	-0.01%
2023/02/14	1	69.50	0	0.00	69.60	1	8,206	0.01%
2023/02/13	3	69.23	2	69.70	69.60	1	8,223	0.01%
2023/02/10	1	69.80	0	0.00	69.50	1	8,255	0.01%
2023/02/09	50	70.40	6	70.43	70.30	44	8,232	0.53%
2023/02/08	3	69.70	1	69.30	69.40	2	8,188	0.02%
2023/02/07	0	0.00	12	68.43	68.70	-12	8,171	-0.15%
2023/02/06	0	0.00	1	68.60	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	49	67.64	68.20	-49	8,259	-0.59%
2023/02/02	10	66.78	13	66.98	67.00	-3	8,238	-0.04%
2023/02/01	1	66.30	2	66.30	66.40	-1	8,198	-0.01%
2023/01/31	0.1	66.20	1	67.10	66.40	-0.9	8,226	-0.01%
2023/01/30	41	67.38	40	66.85	67.50	1	8,190	0.01%
2023/01/16	1	64.70	4.2	64.95	65.00	-3.2	8,154	-0.04%
2023/01/13	34	64.75	60	65.15	65.10	-26	8,288	-0.31%
2023/01/12	30	64.90	0	0.00	65.00	30	8,474	0.35%
2023/01/10	1	65.70	6	65.80	66.10	-5	8,725	-0.06%
2023/01/09	2	65.40	35	65.51	65.00	-33	8,773	-0.38%
2023/01/06	2	64.80	0	0.00	64.70	2	8,730	0.02%
2023/01/05	0	0.00	2	64.95	64.90	-2	8,829	-0.02%
2023/01/04	0	0.00	1	64.00	63.90	-1	8,879	-0.01%
2023/01/03	0	0.00	4	64.30	64.20	-4	8,986	-0.04%
2022/12/29	2	63.00	1	63.70	63.50	1	9,021	0.01%
2022/12/28	10.5	63.53	10	63.70	63.60	0.5	9,113	0.00%
2022/12/23	1	63.70	0	0.00	64.00	1	9,324	0.01%
2022/12/22	2	63.55	1	64.30	64.30	1	9,384	0.01%
2022/12/20	0.2	64.20	0	0.00	63.20	0.2	8,711	0.00%
2022/12/19	1	63.80	0	0.00	64.20	1	8,371	0.01%
2022/12/16	1.3	64.45	2	65.20	65.20	-0.7	8,006	-0.01%
2022/12/14	0	0.00	33	64.52	65.10	-33	7,781	-0.42%
2022/12/13	1	63.40	0	0.00	63.40	1	7,832	0.01%
2022/12/12	0	0.00	2	63.60	64.00	-2	7,871	-0.03%
2022/12/09	1	63.20	2	63.75	63.70	-1	8,007	-0.01%
2022/12/08	8	62.74	35	63.15	63.10	-27	8,051	-0.34%
2022/12/07	110.7	63.76	0	0.00	62.60	110.7	7,992	1.39%	大買/鉅額交易
2022/12/06	1	65.20	31	65.99	65.80	-30	7,778	-0.39%
2022/12/05	4	65.15	0	0.00	65.30	4	7,748	0.05%
2022/12/01	2	65.80	0	0.00	65.80	2	7,677	0.03%
2022/11/30	31	65.01	1	65.60	65.60	30	7,673	0.39%
2022/11/29	0	0.00	31	65.99	65.60	-31	7,635	-0.41%
2022/11/28	0.5	64.60	0	0.00	65.50	0.5	7,591	0.01%
2022/11/25	34.2	64.62	30	64.80	64.50	4.2	7,561	0.06%
2022/11/24	1	66.10	4	64.40	66.10	-3	7,516	-0.04%
2022/11/23	45	63.56	31	63.89	64.10	14	7,472	0.19%
2022/11/22	68	64.53	22	64.12	64.10	46	7,402	0.62%
2022/11/21	9	65.89	4	65.80	65.70	5	7,329	0.07%
2022/11/18	0	0.00	1	67.20	67.40	-1	7,258	-0.01%
2022/11/17	2	66.85	1	66.50	67.50	1	7,263	0.01%
2022/11/16	4	67.00	33	67.14	67.60	-29	7,251	-0.40%
2022/11/15	36	65.37	4	66.40	66.70	32	7,233	0.44%
2022/11/14	1	66.90	2.1	66.99	67.10	-1.1	7,167	-0.02%
2022/11/11	1	65.90	24.5	66.54	65.90	-23.5	7,152	-0.33%
2022/11/10	41.1	65.55	13	65.60	65.60	28.1	7,171	0.39%
2022/11/09	0	0.00	1	67.00	66.60	-1	7,205	-0.01%
2022/11/08	0	0.00	2	66.70	67.00	-2	7,280	-0.03%
2022/11/07	1	66.90	0	0.00	67.00	1	7,317	0.01%
2022/11/04	0	0.00	1	65.90	66.40	-1	7,366	-0.01%
2022/11/03	3	65.97	2	65.90	66.40	1	7,421	0.01%
2022/11/02	12	66.18	13	66.37	66.40	-1	7,492	-0.01%
2022/11/01	1	66.30	10.2	66.21	66.70	-9.2	7,468	-0.12%
2022/10/28	0.5	64.50	0	0.00	64.20	0.5	7,449	0.01%
2022/10/27	1.9	64.73	1	65.30	64.50	0.9	7,463	0.01%
2022/10/25	1	64.40	7	64.89	64.70	-6	7,462	-0.08%
2022/10/24	20	64.95	58	65.03	64.50	-38	7,415	-0.51%
2022/10/21	5	65.62	9.6	64.92	65.50	-4.6	7,407	-0.06%
2022/10/20	4	63.30	0	0.00	63.70	4	7,305	0.05%
2022/10/19	20	65.31	12.1	65.40	65.00	7.9	7,186	0.11%
2022/10/18	12.1	61.87	11	62.06	62.70	1.1	7,006	0.02%
2022/10/17	3	63.00	4	63.10	63.50	-1	6,877	-0.01%
2022/10/14	13.2	63.94	11	64.13	63.40	2.2	7,016	0.03%
2022/10/13	37	63.45	47	63.80	63.80	-10	7,296	-0.14%
2022/10/12	53	64.19	59	64.43	64.50	-6	7,247	-0.08%
2022/10/11	0	0.00	1	64.00	63.80	-1	7,174	-0.01%
2022/10/07	20	65.60	0.1	65.90	65.50	19.9	7,077	0.28%
2022/10/06	78	66.11	77	66.29	66.40	1	7,112	0.01%
2022/10/05	1.1	65.45	1	67.00	66.70	0.1	7,107	0.00%
2022/10/04	0	0.00	2	65.15	65.40	-2	6,991	-0.03%
2022/10/03	75	63.46	77	63.65	63.20	-2	6,896	-0.03%
2022/09/30	4	63.90	0	0.00	63.80	4	6,883	0.06%
2022/09/29	2	65.30	0	0.00	64.70	2	6,822	0.03%
2022/09/28	6.3	64.85	34.1	64.15	64.10	-27.8	6,765	-0.41%
2022/09/27	29.1	65.25	29	65.60	65.50	0.1	6,707	0.00%
2022/09/26	12	65.44	11	65.68	65.40	1	6,756	0.01%
2022/09/23	5	66.20	5	66.40	66.30	0	6,738	0.00%
2022/09/22	90	65.78	87	65.99	66.50	3	6,801	0.04%
2022/09/20	12.1	68.04	12	68.18	68.20	0.1	6,583	0.00%
2022/09/19	21	68.49	31.3	68.73	68.60	-10.3	6,527	-0.16%
2022/09/16	5	68.02	5	68.50	68.10	0	6,495	0.00%
2022/09/15	2	67.45	14	68.75	69.00	-12	6,432	-0.19%
2022/09/14	4	67.60	1.1	67.39	67.00	2.9	6,424	0.04%
2022/09/13	0	0.00	4.1	68.95	69.20	-4.1	6,481	-0.06%
2022/09/12	1	68.30	2	68.40	68.30	-1	6,523	-0.02%
2022/09/08	1.3	67.76	2	68.45	68.70	-0.8	6,634	-0.01%
2022/09/07	0.1	67.10	1	66.80	67.20	-0.9	6,599	-0.01%
2022/09/06	2	67.70	2	67.60	67.80	0	6,568	0.00%
2022/09/05	3	67.67	7	67.66	67.50	-4	6,497	-0.06%
2022/09/02	3	65.67	0	0.00	65.60	3	6,447	0.05%
2022/09/01	7	64.89	1	65.10	65.20	6	6,423	0.09%
2022/08/31	1.1	65.36	0	0.00	65.80	1.1	6,411	0.02%
2022/08/30	0	0.00	3	65.57	65.30	-3	6,392	-0.05%
2022/08/29	2.3	64.42	1	64.80	64.50	1.3	6,374	0.02%
2022/08/26	2	65.20	2	65.50	65.10	0	6,367	0.00%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/24	1	65.10	0	0.00	64.90	1	6,391	0.02%
2022/08/22	1	65.40	2	65.80	65.20	-1	6,855	-0.01%
2022/08/18	0	0.00	23	67.80	67.70	-23	6,856	-0.34%
2022/08/16	0	0.00	4	67.08	67.20	-4	6,818	-0.06%
2022/08/15	11.2	68.73	7	68.76	68.30	4.2	6,781	0.06%
2022/08/12	2	68.70	18.5	68.55	69.20	-16.5	6,699	-0.25%
2022/08/11	0	0.00	2	67.90	67.90	-2	6,647	-0.03%
2022/08/10	0	0.00	1	67.41	67.60	-1	6,613	-0.02%
2022/08/09	1	67.80	5	67.70	68.10	-4	6,571	-0.06%
2022/08/05	0	0.00	3	66.60	66.50	-3	6,597	-0.05%
2022/08/04	3	65.80	2	65.55	65.80	1	6,601	0.02%
2022/08/03	0	0.00	2	65.10	64.80	-2	6,567	-0.03%
2022/08/02	0	0.00	2	64.85	65.10	-2	6,608	-0.03%
2022/08/01	0	0.00	6	65.40	65.00	-6	6,555	-0.09%
2022/07/29	8	64.85	22	65.20	65.30	-14	6,534	-0.21%
2022/07/28	81.3	64.19	1	63.90	64.30	80.3	6,466	1.24%
2022/07/25	0	0.00	0.2	62.80	63.00	-0.2	6,355	0.00%
2022/07/22	3	62.23	1	62.30	62.60	2	6,399	0.03%
2022/07/21	64	61.95	65	62.77	62.20	-1	6,405	-0.02%
2022/07/20	61	63.09	67.7	63.32	64.60	-6.7	6,237	-0.11%
2022/07/19	0	0.00	1	58.70	58.80	-1	6,024	-0.02%
2022/07/18	0	0.00	2	58.20	57.90	-2	6,080	-0.03%
2022/07/15	0	57.60	0	0.00	57.50	0	6,159	0.00%
2022/07/14	3	57.47	0	0.00	57.50	3	6,440	0.05%
2022/07/13	0	0.00	0.5	58.21	58.20	-0.5	6,439	-0.01%
2022/07/12	3	57.10	3	57.27	56.80	0	6,418	0.00%
2022/07/11	4	57.15	4	57.20	57.10	0	6,401	0.00%
2022/07/07	1	56.80	0	0.00	57.10	1	6,403	0.02%
2022/07/06	1.2	55.83	0	0.00	55.40	1.2	6,388	0.02%
2022/07/04	20.4	54.88	11	54.92	55.30	9.4	6,339	0.15%
2022/07/01	1	57.50	2	57.50	57.00	-1	6,286	-0.02%
2022/06/28	0	0.00	0.2	57.50	57.60	-0.2	6,115	0.00%
2022/06/27	1	56.80	0	0.00	56.90	1	6,137	0.02%
2022/06/24	8.4	57.29	0	0.00	56.80	8.4	6,048	0.14%
2022/06/23	2.5	58.04	0	58.30	58.30	2.5	5,979	0.04%
2022/06/22	1	57.50	0	0.00	58.60	1	5,862	0.02%
2022/06/21	6	57.78	1	57.70	57.90	5	5,766	0.09%
2022/06/20	3	58.00	1	58.30	58.20	2	5,679	0.04%
2022/06/17	7.2	59.06	0	0.00	59.10	7.2	5,627	0.13%
2022/06/16	2	60.80	1	61.49	60.30	1	5,535	0.02%
2022/06/15	1	60.90	0	0.00	61.00	1	5,836	0.02%
2022/06/14	1	60.80	0	0.00	60.90	1	5,945	0.02%
2022/06/13	4.6	60.71	2	61.05	61.00	2.6	6,012	0.04%
2022/06/10	6	62.40	0	0.00	62.40	6	6,037	0.10%
2022/06/09	2.1	63.00	0	0.00	63.10	2.1	6,077	0.03%
2022/06/07	2	62.75	0	0.00	63.00	2	6,097	0.03%
2022/06/06	1	62.10	1	62.80	62.90	0	6,110	0.00%
2022/06/02	0	0.00	1	63.00	62.90	-1	6,138	-0.02%
2022/06/01	0.1	63.90	1	64.00	63.50	-0.9	6,240	-0.01%
2022/05/31	1	61.50	1	63.10	63.20	0	6,218	0.00%
2022/05/30	0.3	62.00	1	62.60	62.80	-0.7	5,751	-0.01%
2022/05/27	1	61.00	3	61.37	61.90	-2	5,720	-0.03%
2022/05/26	5.1	61.54	9	61.32	60.90	-3.9	5,739	-0.07%
2022/05/25	2	61.90	0	0.00	62.20	2	5,896	0.03%
2022/05/24	1	62.00	0.1	62.00	61.90	0.9	5,947	0.02%
2022/05/23	4.1	62.40	1	62.40	62.40	3.1	5,972	0.05%
2022/05/19	1	63.00	0	0.00	62.90	1	6,056	0.02%
2022/05/18	1	62.70	1	63.10	63.40	0	6,086	0.00%
2022/05/17	1.1	62.72	0.1	63.10	62.60	1	6,160	0.02%
2022/05/16	0.2	62.13	0	0.00	63.10	0.2	6,237	0.00%
2022/05/13	2	62.30	2	62.40	62.40	0	6,275	0.00%
2022/05/12	2.2	62.98	3	62.73	62.60	-0.8	6,301	-0.01%
2022/05/11	6	63.68	4	63.78	63.80	2	6,304	0.03%
2022/05/10	3	63.67	2.4	63.63	64.40	0.6	6,344	0.01%
2022/05/09	5.1	63.92	1.2	64.00	63.80	3.8	6,487	0.06%
2022/05/06	1	64.40	0	0.00	64.80	1	6,722	0.01%
2022/05/05	1	65.10	0	0.00	65.30	1	6,757	0.01%
2022/04/29	2	64.95	1.2	64.88	65.00	0.8	6,835	0.01%
2022/04/28	3.7	65.19	2	65.05	65.30	1.7	6,877	0.02%
2022/04/27	2.4	65.52	1	65.30	65.60	1.4	6,836	0.02%
2022/04/26	6	67.33	11	67.51	67.20	-5	6,816	-0.07%
2022/04/25	8.3	66.92	11	67.35	68.00	-2.7	6,753	-0.04%
2022/04/22	3.1	65.79	8	66.86	68.00	-5	6,612	-0.07%
2022/04/21	5	65.70	8	66.05	66.80	-3	6,513	-0.05%
2022/04/20	32	64.81	13	64.88	65.70	19	6,431	0.30%
2022/04/19	4	68.25	3	69.00	68.20	1	6,134	0.02%
2022/04/18	1	67.40	3	68.33	68.50	-2	6,087	-0.03%
2022/04/15	0	0.00	4.1	68.02	67.60	-4.1	6,078	-0.07%
2022/04/14	1	68.10	0	0.00	67.80	1	6,104	0.02%
2022/04/13	0	0.00	7	67.81	68.10	-7	6,148	-0.11%
2022/04/12	0	0.00	2	66.50	66.70	-2	6,181	-0.03%
2022/04/11	2	66.70	2	66.55	66.50	0	6,222	0.00%
2022/04/08	1	67.00	4	67.15	67.60	-3	6,211	-0.05%
2022/04/07	6	66.73	1.3	67.20	66.40	4.7	6,206	0.08%
2022/04/06	3	67.57	0	0.00	67.80	3	6,167	0.05%
2022/04/01	1	67.60	3	68.00	68.30	-2	6,148	-0.03%
2022/03/31	2	68.25	6	68.52	68.10	-4	6,192	-0.06%
2022/03/30	1	68.10	1	69.00	68.20	0	6,145	0.00%
2022/03/29	1.2	68.03	4	68.15	68.00	-2.8	6,154	-0.05%
2022/03/28	3.1	67.82	1	67.90	68.30	2.1	6,198	0.03%
2022/03/25	0	0.00	1	67.20	67.80	-1	6,192	-0.02%
2022/03/24	1	67.70	4	67.83	67.50	-3	6,264	-0.05%
2022/03/23	2	67.40	5.3	67.48	67.50	-3.3	6,307	-0.05%
2022/03/22	3.1	67.14	7	67.17	67.50	-3.9	6,296	-0.06%
2022/03/21	12.2	66.50	5	66.54	66.60	7.2	6,302	0.11%
2022/03/18	43.6	66.39	5	66.12	65.50	38.6	6,251	0.62%
2022/03/17	6	70.77	2.5	70.89	71.00	3.5	5,935	0.06%
2022/03/16	3.1	69.63	3.4	69.91	70.10	-0.3	5,822	-0.01%
2022/03/15	1	69.50	4	69.20	69.50	-3	5,775	-0.05%
2022/03/14	0.5	70.30	2	70.05	70.00	-1.5	5,735	-0.03%
2022/03/11	0.2	70.70	5	70.58	70.60	-4.8	5,733	-0.08%
2022/03/10	2	70.55	6.5	70.35	70.60	-4.5	5,763	-0.08%
2022/03/09	2.3	68.91	10.3	69.42	69.50	-8	5,767	-0.14%
2022/03/08	8.6	68.21	12	68.58	68.20	-3.5	5,736	-0.06%
2022/03/07	10.7	67.99	58	67.66	68.50	-47.3	5,684	-0.83%
2022/03/04	4.3	69.54	3	69.93	69.60	1.3	5,678	0.02%
2022/03/03	4.3	69.78	8.3	69.82	69.80	-4	5,652	-0.07%
2022/03/02	6.3	68.56	2	68.95	68.90	4.3	5,629	0.08%
2022/03/01	3.1	68.82	3.8	68.90	68.60	-0.7	5,603	-0.01%
2022/02/25	10.2	67.81	10	68.10	68.40	0.2	5,535	0.00%
2022/02/24	3	67.30	3	67.50	67.60	0	5,346	0.00%
2022/02/23	2	67.90	1	67.70	67.80	1	5,251	0.02%
2022/02/22	10	67.06	6	67.10	67.50	4	5,231	0.08%
2022/02/21	2.1	67.75	2.3	68.26	68.20	-0.2	5,164	0.00%
2022/02/18	10	68.16	3	67.70	68.20	7	5,150	0.14%
2022/02/17	18.1	68.76	16.5	68.63	68.60	1.6	5,109	0.03%
2022/02/16	4.2	67.42	7	67.84	67.90	-2.8	5,011	-0.06%
2022/02/15	4	66.65	2	66.65	66.50	2	4,916	0.04%
2022/02/14	7	66.14	2	66.45	66.70	5	4,808	0.10%
2022/02/11	6	67.43	2.5	67.52	67.50	3.5	4,718	0.07%
2022/02/10	4	68.25	16.1	67.95	68.60	-12.1	4,680	-0.26%
2022/02/09	11.5	68.76	11	68.62	69.10	0.5	4,603	0.01%
2022/02/08	20.6	68.08	15.8	68.01	68.80	4.8	4,421	0.11%
2022/02/07	0.3	64.30	2	64.45	64.60	-1.7	4,184	-0.04%
2022/01/26	0.1	63.90	1	63.90	63.50	-0.9	4,129	-0.02%
2022/01/25	1.3	63.02	0	0.00	63.80	1.3	4,165	0.03%
2022/01/24	1	63.61	3	63.90	63.90	-2	4,091	-0.05%
2022/01/21	3	62.97	1	63.50	63.70	2	4,096	0.05%
2022/01/20	0	0.00	5	63.68	63.70	-5	4,023	-0.12%
2022/01/19	4	63.23	0	0.00	63.60	4	4,037	0.10%
2022/01/18	2.1	63.50	0	0.00	63.50	2.1	4,043	0.05%
2022/01/17	0.1	63.80	0	0.00	63.80	0.1	4,041	0.00%
2022/01/14	1.3	63.83	5.3	63.96	63.80	-4	4,117	-0.10%
2022/01/13	4.3	64.01	7	64.17	64.30	-2.7	4,211	-0.06%
2022/01/12	1	63.20	0.3	63.20	63.60	0.8	4,407	0.02%
2022/01/11	1	63.40	1.5	63.57	63.50	-0.5	4,622	-0.01%
2022/01/10	2	63.05	0	0.00	63.50	2	4,657	0.04%
2022/01/07	2	63.70	1	64.40	63.70	1	4,678	0.02%
2022/01/06	1.2	63.44	5.2	63.22	63.50	-4	4,689	-0.09%
2022/01/05	2	64.40	1	64.00	64.40	1	4,721	0.02%
2022/01/04	3	64.37	2	64.20	64.40	1	4,711	0.02%
2022/01/03	1	63.00	1	63.20	63.40	0	4,679	0.00%
2021/12/30	0	0.00	0.4	63.60	63.80	-0.4	4,730	-0.01%
2021/12/29	0	0.00	1	64.10	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	2	63.60	63.80	-2	4,865	-0.04%
2021/12/27	0.3	62.80	0	0.00	63.60	0.3	4,892	0.01%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/23	1	62.40	4	62.45	62.50	-3	5,000	-0.06%
2021/12/22	1.3	61.78	1	62.20	61.50	0.3	5,056	0.00%
2021/12/21	1	61.20	0	0.00	61.70	1	5,079	0.02%
2021/12/20	7.2	61.01	1	61.40	61.00	6.2	5,132	0.12%
2021/12/16	1.3	61.81	0.4	61.60	61.70	0.9	5,207	0.02%
2021/12/15	2	61.25	2	61.50	61.50	0	5,291	0.00%
2021/12/14	0.1	61.60	0	0.00	61.80	0.1	5,392	0.00%
2021/12/13	0.1	62.20	1	62.00	62.00	-1	5,447	-0.02%
2021/12/10	15.3	62.78	5	62.60	62.70	10.3	5,531	0.19%
2021/12/09	3	61.87	6	62.25	62.60	-3	5,564	-0.05%
2021/12/08	0	0.00	11	62.12	62.30	-11	5,538	-0.20%
2021/12/07	9	61.53	3	61.53	61.40	6	5,523	0.11%
2021/12/06	0.2	60.70	3	61.77	62.10	-2.8	5,513	-0.05%
2021/12/03	0	0.00	1	60.60	60.60	-1	5,521	-0.02%
2021/12/02	1.2	60.51	0	0.00	60.50	1.2	5,514	0.02%
2021/12/01	1.3	60.32	0	0.00	60.50	1.3	5,555	0.02%
2021/11/30	3	60.40	0	0.00	60.30	3	5,537	0.05%
2021/11/29	2.3	60.34	1	59.80	60.60	1.3	5,440	0.02%
2021/11/26	3.1	60.24	1	60.20	60.10	2.1	5,452	0.04%
2021/11/25	1	60.50	0	60.80	60.90	1	5,480	0.02%
2021/11/24	2.7	60.54	1	60.70	60.70	1.7	5,520	0.03%
2021/11/23	2	60.60	1	60.60	60.40	1	5,560	0.02%
2021/11/22	2	61.15	0	0.00	61.30	2	5,603	0.04%
2021/11/19	1	61.10	4	61.28	61.60	-3	5,665	-0.05%
2021/11/18	2	61.55	2	61.75	61.70	0	5,651	0.00%
2021/11/17	10	61.74	0	0.00	62.00	10	5,640	0.18%
2021/11/16	12	62.34	0	0.00	62.60	12	5,661	0.21%
2021/11/15	1	61.90	6	61.90	61.80	-5	5,740	-0.09%
2021/11/12	2.2	61.30	0	0.00	61.50	2.2	5,769	0.04%
2021/11/11	1.2	61.21	0	0.00	61.30	1.2	5,832	0.02%
2021/11/10	6	61.42	0	0.00	61.20	6	5,871	0.10%
2021/11/08	6.1	61.14	1	61.20	61.70	5.1	5,951	0.09%
2021/11/04	2.1	61.13	1	61.80	61.00	1.1	5,994	0.02%
2021/11/03	0	0.00	2	61.45	61.80	-2	6,007	-0.03%
2021/11/02	1	61.50	0	0.00	61.00	1	6,042	0.02%
2021/11/01	2	61.45	0	0.00	61.50	2	6,031	0.03%
2021/10/28	1	61.50	0.1	61.80	61.30	0.9	6,123	0.01%
2021/10/27	2	61.80	3	61.30	62.00	-1	6,233	-0.02%
2021/10/26	0	0.00	8	61.05	60.80	-8	6,606	-0.12%
2021/10/25	5	60.56	6	60.55	60.50	-1	6,647	-0.02%
2021/10/22	2.2	61.13	7	61.01	61.10	-4.8	6,690	-0.07%
2021/10/21	13.2	60.61	11	60.84	60.40	2.2	6,652	0.03%
2021/10/20	25.2	60.80	4.3	60.78	60.40	20.9	6,581	0.32%
2021/10/19	32	62.32	22.1	62.60	62.10	9.9	6,426	0.15%
2021/10/18	13	64.92	1	65.20	64.80	12	6,346	0.19%
2021/10/15	9.1	64.97	16	64.65	64.90	-6.9	6,402	-0.11%
2021/10/14	7	64.43	11.1	65.17	64.30	-4.1	6,410	-0.06%
2021/10/13	5.1	64.28	6.2	64.14	64.20	-1.1	6,414	-0.02%
2021/10/12	5.2	63.19	2	63.10	63.20	3.2	6,344	0.05%
2021/10/08	2	63.45	4.3	63.92	64.00	-2.3	6,381	-0.04%
2021/10/07	5.1	63.56	0	0.00	63.10	5.1	6,454	0.08%
2021/10/06	12	63.17	2	62.95	63.00	10	6,490	0.15%
2021/10/05	1.3	62.14	2	62.65	62.30	-0.7	6,472	-0.01%
2021/10/04	2	62.35	3	61.90	62.20	-1	6,476	-0.02%
2021/10/01	2	61.95	3	61.27	62.20	-1	6,517	-0.02%
2021/09/30	9.2	62.78	5	62.56	62.50	4.2	6,488	0.06%
2021/09/29	23.4	64.49	22	64.77	64.40	1.4	6,473	0.02%
2021/09/28	10	63.54	15	64.53	64.50	-5	6,552	-0.08%
2021/09/27	52	64.33	0	0.00	64.10	52	6,628	0.78%
2021/09/24	1	63.80	2	64.20	64.00	-1	6,687	-0.01%
2021/09/23	10	63.51	26	63.47	63.80	-16	6,730	-0.24%
2021/09/22	1.1	60.79	4	60.90	61.80	-2.9	7,012	-0.04%
2021/09/17	2	61.20	2	61.75	61.10	0	7,052	0.00%
2021/09/16	10.1	60.91	14	61.19	61.20	-3.9	7,027	-0.06%
2021/09/15	6.6	61.78	20	61.57	61.50	-13.5	7,126	-0.19%
2021/09/14	2	61.10	1	61.00	61.10	1	7,201	0.01%
2021/09/13	2	60.40	3.5	60.41	60.60	-1.5	7,262	-0.02%
2021/09/10	15.1	59.80	0	0.00	60.00	15.1	7,382	0.20%
2021/09/09	1	58.60	24	59.68	59.60	-23	7,537	-0.31%
2021/09/08	12.2	59.94	11	59.51	59.60	1.2	7,532	0.02%
2021/09/07	8	60.59	39	60.25	60.60	-31	7,486	-0.41%
2021/09/06	6	60.53	10.1	61.19	60.90	-4.1	7,441	-0.05%
2021/09/03	0	0.00	64	60.93	60.90	-64	7,394	-0.87%
2021/09/02	0	0.00	3	60.83	60.60	-3	7,395	-0.04%
2021/09/01	3	60.73	1	61.30	60.80	2	7,385	0.03%
2021/08/31	1	60.60	6	60.67	61.20	-5	7,361	-0.07%
2021/08/30	0	0.00	55	60.60	61.00	-55	7,338	-0.75%
2021/08/27	10	59.54	51	59.01	59.70	-41	7,302	-0.56%
2021/08/26	12	58.83	1	59.30	58.90	11	7,262	0.15%
2021/08/25	7	59.03	0	59.60	59.40	7	7,197	0.10%
2021/08/24	0	0.00	1	58.70	58.40	-1	7,142	-0.01%
2021/08/23	6	58.48	0	0.00	58.30	6	7,156	0.08%
2021/08/20	1	58.10	5	57.42	57.50	-4	7,207	-0.06%
2021/08/19	5	57.12	2	57.20	56.90	3	7,265	0.04%
2021/08/18	6	58.00	1	58.50	58.50	5	7,157	0.07%
2021/08/17	52	58.59	0	0.00	58.50	52	7,149	0.73%
2021/08/16	9.1	58.47	3.6	58.90	58.60	5.5	7,082	0.08%
2021/08/13	1	61.50	2	61.35	61.30	-1	7,037	-0.01%
2021/08/12	8	61.63	3	61.50	61.20	5	7,000	0.07%
2021/08/11	0	0.00	2	62.20	62.60	-2	6,972	-0.03%
2021/08/10	0	0.00	4	62.10	62.60	-4	6,984	-0.06%
2021/08/09	8	62.51	7	61.71	62.60	1	7,005	0.01%
2021/08/06	1	62.80	4	62.60	62.50	-3	7,002	-0.04%
2021/08/05	0	0.00	5	63.26	62.90	-5	7,051	-0.07%
2021/08/04	3	63.80	14	63.44	63.20	-11	7,168	-0.15%
2021/08/03	1	62.80	2.1	63.36	63.90	-1.1	7,211	-0.01%
2021/08/02	13	63.68	11	63.91	63.90	2	7,178	0.03%
2021/07/30	18.4	63.68	64.2	63.97	64.10	-45.8	7,141	-0.64%
2021/07/29	15.3	59.66	61	59.77	59.80	-45.7	6,841	-0.67%
2021/07/28	5	58.56	2	58.40	58.90	3	6,813	0.04%
2021/07/27	3	58.40	4	58.68	58.70	-1	6,896	-0.01%
2021/07/26	0	0.00	6	58.37	58.70	-6	7,109	-0.08%
2021/07/23	9	58.06	2	58.15	57.90	7	7,161	0.10%
2021/07/22	7.1	58.65	4	58.75	58.70	3.1	7,133	0.04%
2021/07/21	4	58.48	5	58.56	58.50	-1	7,069	-0.01%
2021/07/20	4.1	58.00	5	57.92	58.00	-1	7,000	-0.01%
2021/07/19	0.3	58.10	4	58.13	58.30	-3.8	6,988	-0.05%
2021/07/16	2.1	57.97	2	58.00	58.10	0.1	7,027	0.00%
2021/07/15	55	58.31	3	58.47	58.40	52	7,052	0.74%
2021/07/14	1.1	58.28	6	58.23	58.20	-4.9	7,032	-0.07%
2021/07/13	2.1	57.83	7	57.76	57.90	-4.9	6,963	-0.07%
2021/07/12	14.1	57.05	3	56.93	57.00	11.1	6,911	0.16%
2021/07/09	8.1	57.03	3	57.20	57.50	5.1	6,898	0.07%
2021/07/08	11.4	57.65	1	57.50	57.80	10.4	6,935	0.15%
2021/07/07	2.1	57.67	8	57.76	58.00	-5.9	6,908	-0.09%
2021/07/06	20.1	58.13	14	58.27	58.20	6.1	6,893	0.09%
2021/07/05	77.1	57.91	16	57.70	57.90	61.1	6,857	0.89%
2021/07/02	16.3	56.52	2	56.55	56.90	14.3	6,726	0.21%
2021/07/01	32.1	56.93	1	56.70	56.60	31.1	6,649	0.47%
2021/06/30	34.1	57.53	0.2	57.60	57.60	33.9	6,553	0.52%
2021/06/29	118.3	58.10	1	57.40	57.40	117.3	6,509	1.80%	大買/鉅額交易
2021/06/28	9.2	63.77	3	63.97	63.70	6.2	6,222	0.10%
2021/06/25	3	64.53	4	64.78	64.10	-1	6,148	-0.02%
2021/06/24	7	64.61	2	64.55	64.70	5	6,104	0.08%
2021/06/23	2	63.50	1	63.90	64.10	1	5,975	0.02%
2021/06/22	7	64.27	2	64.00	63.60	5	5,838	0.09%
2021/06/21	1	64.10	0	0.00	64.50	1	5,742	0.02%
2021/06/18	10	66.21	0	0.00	64.90	10	5,662	0.18%
2021/06/17	0	0.00	1	66.30	66.30	-1	5,523	-0.02%
2021/06/16	2	65.85	0	0.00	66.20	2	5,637	0.04%
2021/06/11	0	0.00	4	65.72	65.50	-4	5,744	-0.07%
2021/06/09	0	0.00	3	65.23	65.30	-3	5,955	-0.05%
2021/06/08	1	65.40	0	0.00	65.60	1	6,241	0.02%
2021/06/07	0	0.00	1	64.80	65.30	-1	6,306	-0.02%
2021/06/04	1	65.40	0	0.00	65.40	1	6,356	0.02%
2021/06/03	3	65.47	1	65.50	65.60	2	6,683	0.03%
2021/06/02	3	66.00	1	66.60	66.20	2	6,715	0.03%
2021/06/01	5	66.26	1.4	66.39	66.40	3.6	6,879	0.05%
2021/05/31	3	65.97	3	66.13	66.20	0	7,003	0.00%
2021/05/28	0	64.80	3	64.73	65.70	-3	7,047	-0.04%
2021/05/27	0.7	63.30	4	63.63	63.50	-3.3	7,125	-0.05%
2021/05/26	0	0.00	1	63.20	63.20	-1	7,288	-0.01%
2021/05/25	1.3	63.36	1	63.40	63.00	0.3	7,395	0.00%
2021/05/24	5.6	63.08	0	0.00	63.20	5.6	7,499	0.07%
2021/05/21	3	62.90	0.1	62.90	63.10	2.9	7,600	0.04%
2021/05/20	5	63.00	5	62.40	62.60	0	7,744	0.00%
2021/05/19	2	61.85	1	62.50	62.00	1	7,840	0.01%
2021/05/18	2	61.90	2	62.45	62.00	0	7,955	0.00%
2021/05/17	0.2	60.80	41	61.04	61.10	-40.8	8,033	-0.51%
2021/05/14	1	60.90	1	62.10	61.90	0	8,008	0.00%
2021/05/13	4	61.45	3	61.53	60.90	1	8,049	0.01%
2021/05/12	6	60.57	12	60.73	61.20	-6	8,044	-0.07%
2021/05/11	5	63.90	3.7	64.00	63.00	1.3	8,078	0.02%
2021/05/10	7	66.49	12.1	66.67	66.00	-5.1	8,070	-0.06%
2021/05/07	2.1	67.11	4	66.70	67.40	-1.9	8,241	-0.02%
2021/05/06	2	64.15	5	64.42	64.00	-3	8,286	-0.04%
2021/05/05	4	65.98	0	0.00	65.80	4	8,361	0.05%
2021/05/04	18	67.37	31	67.39	66.30	-13	8,559	-0.15%
2021/05/03	3	66.60	14.2	66.67	67.10	-11.2	8,517	-0.13%
2021/04/28	3	64.27	3	64.17	64.50	0	8,294	0.00%
2021/04/27	11	64.77	2	64.45	64.40	9	8,368	0.11%
2021/04/26	2	64.80	7	64.90	64.90	-5	8,364	-0.06%
2021/04/23	0.3	63.70	0	0.00	64.10	0.3	8,391	0.00%
2021/04/22	1	63.69	5.6	63.64	63.50	-4.6	8,463	-0.05%
2021/04/21	4	63.78	1	63.70	63.70	3	8,452	0.04%
2021/04/20	1.5	64.07	9	64.31	64.20	-7.5	8,499	-0.09%
2021/04/19	1	63.10	4.1	63.06	63.50	-3.1	8,541	-0.04%
2021/04/16	1.1	62.32	0	0.00	63.00	1.1	8,612	0.01%
2021/04/15	3.1	62.53	2	62.60	62.50	1.1	8,690	0.01%
2021/04/14	6	62.87	5	62.34	62.30	1	8,731	0.01%
2021/04/13	3.1	63.15	0	0.00	63.00	3.1	8,837	0.04%
2021/04/12	8.1	64.37	2.2	64.05	64.00	5.9	8,901	0.07%
2021/04/09	3	64.87	8	65.04	64.80	-5	9,032	-0.06%
2021/04/08	2	64.85	14	65.13	65.20	-12	9,032	-0.13%
2021/04/07	3	64.40	8	64.23	64.50	-5	8,998	-0.06%
2021/04/06	4	62.75	10	63.19	63.00	-6	8,948	-0.07%
2021/04/01	2	63.15	8	63.38	63.20	-6	8,959	-0.07%
2021/03/31	7	63.51	3	63.07	62.80	4	8,883	0.05%
2021/03/30	0	0.00	6	63.48	64.00	-6	8,781	-0.07%
2021/03/29	1	62.40	13	62.25	62.70	-12	8,740	-0.14%
2021/03/26	0	0.00	2.2	61.61	61.90	-2.2	8,735	-0.02%
2021/03/25	2	61.75	1.2	61.67	61.90	0.9	8,762	0.01%
2021/03/24	2	61.55	0.1	61.30	61.60	2	8,981	0.02%
2021/03/23	1	61.20	8	61.29	61.60	-7	8,998	-0.08%
2021/03/22	0	0.00	2	61.10	61.30	-2	8,991	-0.02%
2021/03/19	6	60.70	1	61.00	61.10	5	8,988	0.06%
2021/03/18	2	61.60	21	61.54	61.60	-19	8,868	-0.21%
2021/03/17	4	60.18	2	60.50	60.50	2	8,820	0.02%
2021/03/16	17.1	60.01	5.2	60.51	60.30	11.9	8,797	0.14%
2021/03/15	21.1	60.49	14.6	60.75	59.90	6.5	8,767	0.07%
2021/03/12	14.1	61.18	37	60.90	62.10	-22.9	8,654	-0.26%
2021/03/11	0	0.00	19	58.53	58.70	-19	8,470	-0.22%
2021/03/10	20	57.79	17.2	57.92	58.00	2.8	8,425	0.03%
2021/03/09	94.2	56.88	51.1	56.98	57.20	43.1	8,380	0.51%
2021/03/08	6.1	58.75	2	58.65	58.50	4.1	8,115	0.05%
2021/03/05	7.1	58.20	2.2	58.21	58.40	4.9	8,103	0.06%
2021/03/04	4	58.90	2	59.30	58.80	2	8,104	0.02%
2021/03/02	3	59.90	5	59.76	58.80	-2	7,948	-0.03%
2021/02/26	15	59.13	3	59.57	59.40	12	7,815	0.15%
2021/02/25	10	60.75	1	61.40	60.70	9	7,575	0.12%
2021/02/24	3	60.27	14	60.06	60.00	-11	7,513	-0.15%
2021/02/23	13	60.20	5	60.16	60.20	8	7,422	0.11%
2021/02/22	8	58.90	5.1	59.25	61.20	2.9	7,354	0.04%
2021/02/19	5	58.28	7	57.91	58.50	-2	7,273	-0.03%
2021/02/18	7.5	57.65	12	58.00	58.40	-4.5	7,244	-0.06%
2021/02/17	1.2	56.07	3.1	56.59	56.80	-1.9	7,173	-0.03%
2021/02/05	1	55.60	0	0.00	55.90	1	7,068	0.01%
2021/02/04	3	55.97	6	56.35	56.10	-3	7,039	-0.04%
2021/02/03	6	55.62	23	56.03	56.30	-17	7,007	-0.24%
2021/02/02	12.4	55.93	8.3	56.16	56.10	4.1	6,942	0.06%
2021/02/01	5	55.12	13	55.18	55.10	-8	6,783	-0.12%
2021/01/29	8	55.46	7	55.39	54.90	1	6,717	0.01%
2021/01/28	8	56.40	2	56.20	57.00	6	6,543	0.09%
2021/01/27	10.1	57.97	12	57.76	57.60	-1.9	6,467	-0.03%
2021/01/26	18	57.30	15	57.03	56.60	3	6,336	0.05%
2021/01/25	1	55.10	23.2	54.43	54.40	-22.2	6,166	-0.36%
2021/01/22	2	53.20	8	53.20	53.00	-6	6,154	-0.10%
2021/01/21	6	52.95	7	52.76	52.70	-1	6,133	-0.02%
2021/01/20	0.3	51.80	23.1	52.01	51.90	-22.8	6,165	-0.37%
2021/01/19	1	52.90	5.1	53.31	53.10	-4.1	6,095	-0.07%
2021/01/18	3.1	53.10	2.2	53.34	53.40	0.9	6,052	0.01%
2021/01/15	2	53.65	2	53.95	53.80	0	6,012	0.00%
2021/01/14	1	53.90	0.1	53.60	53.60	0.9	5,979	0.02%
2021/01/13	1	53.70	6.2	53.47	53.60	-5.2	5,932	-0.09%
2021/01/12	2	53.30	8	53.09	52.80	-6	5,878	-0.10%
2021/01/11	7	53.36	50	53.41	53.80	-43	5,800	-0.74%
2021/01/08	1	52.10	17.2	52.35	52.60	-16.2	5,738	-0.28%
2021/01/07	5	52.20	9	52.31	52.20	-4	5,643	-0.07%
2021/01/06	17	51.78	36	52.06	51.50	-19	5,581	-0.34%
2021/01/05	1	51.40	13.3	51.44	51.60	-12.3	5,375	-0.23%
2021/01/04	15.2	50.90	18	51.21	51.40	-2.8	5,291	-0.05%
2020/12/31	10	50.08	2	50.05	49.80	8	5,173	0.15%
2020/12/30	7	49.86	2	50.00	50.00	5	5,174	0.10%
2020/12/29	4	49.87	1	49.95	49.95	3	5,164	0.06%
2020/12/28	3	49.82	3	49.82	49.90	0	5,162	0.00%
2020/12/25	2	49.30	4.1	49.34	49.30	-2.1	5,159	-0.04%
2020/12/24	0	0.00	2	49.25	49.20	-2	5,185	-0.04%
2020/12/23	0.1	48.70	0	0.00	49.00	0.1	5,149	0.00%
2020/12/22	0	0.00	1	49.25	48.75	-1	5,157	-0.02%
2020/12/21	0	0.00	20	48.87	49.05	-20	5,179	-0.39%
2020/12/18	10	48.08	0.2	48.75	48.00	9.8	5,132	0.19%
2020/12/17	1.2	48.56	1	48.50	48.50	0.2	4,936	0.00%
2020/12/16	2	49.35	14	48.80	49.15	-12	4,909	-0.24%
2020/12/15	1	48.50	6	48.38	48.20	-5	4,923	-0.10%
2020/12/14	0	0.00	5	48.68	48.50	-5	4,941	-0.10%
2020/12/11	10	48.75	5	48.86	48.90	5	4,987	0.10%
2020/12/10	1.2	49.18	10	49.05	49.05	-8.8	4,991	-0.18%
2020/12/09	0.1	49.00	1	49.25	49.25	-0.9	4,972	-0.02%
2020/12/08	3	48.85	5	49.00	48.95	-2	4,933	-0.04%
2020/12/07	13.3	48.98	10	48.80	49.10	3.3	4,897	0.07%
2020/12/04	1	49.35	6	49.39	49.40	-5	4,826	-0.10%
2020/12/03	4	49.31	2	49.33	49.20	2	4,805	0.04%
2020/12/02	12	49.22	16.1	49.35	49.35	-4.1	4,779	-0.09%
2020/12/01	2	48.60	23	48.51	48.85	-21	4,779	-0.44%
2020/11/30	2	48.85	3	49.18	48.05	-1	4,794	-0.02%
2020/11/27	12	48.93	2	49.08	49.05	10	4,647	0.22%
2020/11/26	5	48.45	0	0.00	48.65	5	4,653	0.11%
2020/11/25	0	0.00	2	48.45	48.25	-2	4,727	-0.04%
2020/11/24	2.2	48.38	1.3	48.30	48.30	0.9	4,747	0.02%
2020/11/23	7	48.51	2	48.65	48.50	5	4,715	0.11%
2020/11/20	9	48.16	1	48.05	48.00	8	4,681	0.17%
2020/11/19	0	0.00	4	48.71	48.75	-4	4,638	-0.09%
2020/11/18	16	48.36	13	48.53	48.55	3	4,609	0.07%
2020/11/17	0	0.00	22	47.88	48.30	-22	4,579	-0.48%
2020/11/16	1	47.90	10	47.75	47.60	-9	4,603	-0.20%
2020/11/13	2	47.08	4	47.11	47.05	-2	4,602	-0.04%
2020/11/12	2	47.58	18	47.49	47.45	-16	4,589	-0.35%
2020/11/11	4	47.28	8	47.68	47.70	-4	4,608	-0.09%
2020/11/10	0.1	47.35	4	47.50	47.50	-3.9	4,618	-0.08%
2020/11/09	9.2	47.28	1	47.55	47.40	8.2	4,629	0.18%
2020/11/06	7	47.33	9	47.74	47.25	-2	4,654	-0.04%
2020/11/05	2.9	47.25	0	0.00	47.30	2.9	4,711	0.06%
2020/11/04	2.5	47.15	23	47.18	47.25	-20.5	4,729	-0.43%
2020/11/03	33	46.62	12	46.74	46.50	21	4,732	0.44%
2020/11/02	19	46.04	0	0.00	45.85	19	4,759	0.40%
2020/10/30	3	46.55	20	46.81	46.55	-17	4,824	-0.35%
2020/10/29	0	0.00	11	46.55	46.50	-11	4,903	-0.22%
2020/10/28	1	46.40	26	46.48	46.55	-25	5,203	-0.48%
2020/10/27	2	46.05	2	46.13	46.00	0	5,929	0.00%
2020/10/26	0	0.00	2	45.93	45.95	-2	6,008	-0.03%
2020/10/22	2	45.45	1	45.55	45.40	1	6,145	0.02%
2020/10/20	3	45.80	0	0.00	45.80	3	6,185	0.05%
2020/10/19	1	46.00	2	46.23	46.00	-1	6,223	-0.02%
2020/10/16	1.3	46.00	2	46.00	46.00	-0.8	6,269	-0.01%
2020/10/14	16	45.56	0	0.00	45.40	16	6,344	0.25%
2020/10/13	0	0.00	1	45.80	45.70	-1	6,410	-0.02%
2020/10/12	0	0.00	20	45.78	45.75	-20	6,555	-0.31%
2020/10/08	3	45.60	0	0.00	45.65	3	6,709	0.04%
2020/10/07	23	45.57	1	45.40	45.40	22	6,787	0.32%
2020/10/06	8	45.73	2	46.10	45.90	6	6,870	0.09%
2020/10/05	22	45.73	1	46.10	45.80	21	6,944	0.30%
2020/09/30	1.1	46.01	0	0.00	46.10	1.1	7,076	0.02%
2020/09/28	1.2	45.32	2	45.55	45.90	-0.8	7,213	-0.01%
2020/09/25	2.1	45.03	7	45.05	45.00	-4.9	7,296	-0.07%
2020/09/24	20	45.14	1	45.75	45.00	19	7,318	0.26%
2020/09/23	1	46.00	0	0.00	46.00	1	7,317	0.01%
2020/09/22	13	46.01	0	0.00	45.85	13	7,388	0.18%
2020/09/21	1	46.60	0.4	46.65	46.60	0.6	7,457	0.01%
2020/09/18	7	46.68	0	0.00	46.85	7	7,638	0.09%
2020/09/17	7	47.59	7	47.30	47.10	0	7,787	0.00%
2020/09/16	23	47.28	20	47.34	47.50	3	8,393	0.04%
2020/09/15	0	0.00	1	46.90	47.00	-1	8,635	-0.01%
2020/09/14	5	46.54	5	46.42	47.00	0	8,956	0.00%
2020/09/11	1	46.00	1	46.05	46.25	0	9,129	0.00%
2020/09/10	2.1	46.07	1	46.00	46.00	1.1	9,250	0.01%
2020/09/09	8.1	45.85	3	45.93	46.15	5.1	9,381	0.05%
2020/09/08	0.3	46.40	8	46.32	46.45	-7.7	9,419	-0.08%
2020/09/07	4	46.13	0	0.00	46.20	4	9,561	0.04%
2020/09/04	9	45.66	10	45.70	45.95	-1	9,726	-0.01%
2020/09/03	16	46.08	3	46.42	46.05	13	9,816	0.13%
2020/09/02	1	46.30	6	46.23	46.05	-5	9,893	-0.05%
2020/09/01	8	45.98	17	46.06	46.20	-9	9,956	-0.09%
2020/08/31	22.1	46.67	2	46.80	46.40	20.1	9,990	0.20%
2020/08/28	3.4	46.63	1	46.85	46.65	2.4	10,032	0.02%
2020/08/27	4.2	46.83	0	0.00	46.90	4.2	10,152	0.04%
2020/08/26	6	46.75	1	47.00	47.00	5	10,196	0.05%
2020/08/25	3	46.95	9	47.26	47.15	-6	10,220	-0.06%
2020/08/24	1	46.90	1	47.00	46.90	0	10,330	0.00%
2020/08/21	2	47.03	2.2	47.14	47.00	-0.2	10,385	0.00%
2020/08/20	35.2	47.03	9	47.01	46.90	26.2	10,416	0.25%
2020/08/19	6	48.43	19	48.47	48.10	-13	10,435	-0.12%
2020/08/18	2	47.65	3	48.02	47.95	-1	10,385	-0.01%
2020/08/17	1	47.25	3	48.07	47.85	-2	10,402	-0.02%
2020/08/14	14	46.84	10	47.30	47.20	4	10,414	0.04%
2020/08/13	4	47.66	5	47.69	47.80	-1	10,395	-0.01%
2020/08/12	7	47.42	6	47.62	47.60	1	10,470	0.01%
2020/08/11	9	48.13	5	48.15	48.00	4	10,470	0.04%
2020/08/10	8	48.81	6	48.60	48.50	2	10,523	0.02%
2020/08/07	2.1	48.93	5	49.02	48.95	-2.9	10,562	-0.03%
2020/08/06	3	48.75	1	48.75	48.85	2	10,557	0.02%
2020/08/05	11	49.15	6	49.31	49.10	5	10,579	0.05%
2020/08/04	10	48.84	8	49.02	49.35	2	10,545	0.02%
2020/08/03	31.2	49.43	24	49.04	48.60	7.2	10,452	0.07%
2020/07/31	87.2	49.18	154	49.35	49.60	-66.8	10,222	-0.65%	大賣/
2020/07/30	2	45.70	3.2	45.67	45.70	-1.2	9,516	-0.01%
2020/07/29	37	45.24	1	45.30	44.80	36	9,473	0.38%
2020/07/28	8	45.08	15	45.37	45.05	-7	9,560	-0.07%
2020/07/27	13.1	45.60	66	46.26	45.50	-52.9	9,662	-0.55%
2020/07/24	32	46.41	1	46.55	46.50	31	9,665	0.32%
2020/07/23	4	46.65	5	46.73	46.55	-1	9,683	-0.01%
2020/07/22	2	46.70	6	46.70	46.70	-4	9,665	-0.04%
2020/07/21	3	47.00	27	47.03	46.80	-24	9,641	-0.25%
2020/07/20	0	0.00	3	46.80	47.00	-3	9,628	-0.03%
2020/07/17	7	46.81	4	46.91	46.70	3	9,646	0.03%
2020/07/16	22	47.06	9	47.41	46.90	13	9,635	0.13%
2020/07/15	4	47.00	5	47.26	47.40	-1	9,551	-0.01%
2020/07/14	3	46.95	1	47.25	46.95	2	9,476	0.02%
2020/07/13	9	46.62	3	46.80	47.10	6	9,445	0.06%
2020/07/10	6.3	46.82	0	0.00	46.70	6.3	9,418	0.07%
2020/07/09	2.7	47.10	4.5	47.18	47.10	-1.8	9,373	-0.02%
2020/07/08	0.6	47.15	4	47.10	47.15	-3.4	9,233	-0.04%
2020/07/07	30.1	46.86	63	46.86	47.05	-32.9	9,124	-0.36%
2020/07/06	12	46.97	9	46.96	47.05	3	9,052	0.03%
2020/07/03	8	46.96	1	47.10	46.85	7	9,031	0.08%
2020/07/02	12	46.93	3	47.12	47.15	9	9,062	0.10%
2020/07/01	36.3	46.75	5	46.83	46.75	31.3	9,093	0.34%
2020/06/30	7.1	46.75	0	0.00	46.30	7.1	9,056	0.08%
2020/06/29	13	46.57	51	46.41	46.50	-38	9,047	-0.42%
2020/06/24	46	47.52	8	47.39	47.30	38	8,911	0.43%
2020/06/23	175.2	47.93	8	48.31	47.40	167.2	8,773	1.91%	大買/鉅額交易
2020/06/22	42	53.06	13	53.02	53.10	29	8,201	0.35%
2020/06/19	28	51.99	26	52.16	52.40	2	7,984	0.03%
2020/06/18	1	52.40	26	52.13	52.40	-25	7,710	-0.32%
2020/06/17	11	51.40	5	51.32	51.30	6	7,599	0.08%
2020/06/16	12	51.12	6	51.13	51.10	6	7,683	0.08%
2020/06/15	4	51.10	7	51.39	51.30	-3	7,769	-0.04%
2020/06/12	14	49.96	18	50.08	50.80	-4	7,842	-0.05%
2020/06/11	9	50.72	15	51.21	50.70	-6	7,891	-0.08%
2020/06/10	1	50.10	27	51.02	51.40	-26	7,831	-0.33%
2020/06/09	3	50.70	10	50.80	50.60	-7	7,922	-0.09%
2020/06/08	18	50.77	42	50.91	50.80	-24	8,045	-0.30%
2020/06/05	24	50.25	9.8	50.20	50.40	14.2	8,035	0.18%
2020/06/04	13	49.77	6	49.93	49.85	7	8,097	0.09%
2020/06/03	5	49.61	12	49.59	49.55	-7	8,104	-0.09%
2020/06/02	0.1	48.70	0	0.00	48.75	0.1	8,024	0.00%
2020/06/01	1	48.95	7	48.83	48.85	-6	8,099	-0.07%
2020/05/28	8	48.50	1	48.15	48.20	7	8,270	0.08%
2020/05/27	6	48.61	7	48.59	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	36	48.06	48.00	-36	8,632	-0.42%
2020/05/25	14	46.78	5	47.00	47.25	9	8,538	0.11%
2020/05/22	1	46.80	6	46.78	46.75	-5	8,600	-0.06%
2020/05/21	4	47.30	2	47.33	47.35	2	8,654	0.02%
2020/05/20	4	46.93	3	46.97	46.80	1	8,706	0.01%
2020/05/19	6	46.73	72	46.94	46.80	-66	8,790	-0.75%
2020/05/18	70	45.62	0	0.00	45.50	70	8,698	0.80%
2020/05/15	15	46.35	20	46.12	46.10	-5	8,648	-0.06%
2020/05/14	4	46.80	9	46.89	46.85	-5	8,495	-0.06%
2020/05/13	1	47.00	5	46.86	46.85	-4	8,397	-0.05%
2020/05/12	1	47.05	8	47.09	46.90	-7	8,342	-0.08%
2020/05/11	5	47.07	2	47.20	46.95	3	8,288	0.04%
2020/05/08	4	46.95	20	46.95	46.95	-16	8,178	-0.20%
2020/05/07	20	46.62	2	46.55	46.45	18	8,124	0.22%
2020/05/06	3	46.40	1	46.40	46.55	2	8,039	0.02%
2020/05/05	6	46.60	1	46.50	46.65	5	7,985	0.06%
2020/05/04	12	45.55	9	46.16	46.50	3	7,975	0.04%
2020/04/30	9	46.38	19.2	46.39	46.50	-10.2	7,841	-0.13%
2020/04/29	6	45.56	2	45.58	45.40	4	7,718	0.05%
2020/04/28	11	44.92	5	45.00	45.05	6	7,755	0.08%
2020/04/27	1	44.35	13	44.40	44.40	-12	7,854	-0.15%
2020/04/24	2	43.88	22	43.96	43.80	-20	7,811	-0.26%
2020/04/23	15	43.96	89	43.77	44.00	-74	7,797	-0.95%
2020/04/22	2	43.30	1	43.15	43.50	1	7,731	0.01%
2020/04/21	17	42.94	56	43.01	43.00	-39	7,654	-0.51%
2020/04/20	4	43.31	97	43.39	43.45	-93	7,573	-1.23%
2020/04/17	103	43.38	4	43.38	42.95	99	7,499	1.32%	大買/
2020/04/16	26	43.26	18	43.34	43.20	8	7,392	0.11%
2020/04/15	11.2	43.59	4	43.48	43.70	7.2	7,306	0.10%
2020/04/14	10	43.24	3	43.28	43.25	7	7,251	0.10%
2020/04/13	26	42.41	1	42.70	42.55	25	7,209	0.35%
2020/04/10	1	42.35	3	42.25	42.50	-2	7,197	-0.03%
2020/04/09	29	42.35	1	42.25	42.15	28	7,205	0.39%
2020/04/08	38	42.30	3	42.32	42.15	35	7,196	0.49%
2020/04/07	50	42.58	1	42.70	42.10	49	7,149	0.69%
2020/04/06	16	41.78	2	41.85	42.25	14	7,047	0.20%
2020/04/01	3	41.38	9	41.58	41.35	-6	6,917	-0.09%
2020/03/31	20	41.08	13	41.28	41.30	7	6,843	0.10%
2020/03/30	6	40.66	2	41.13	41.00	4	6,708	0.06%
2020/03/27	21	41.04	4	41.45	40.95	17	6,649	0.26%
2020/03/26	9	41.04	26	41.27	40.85	-17	6,591	-0.26%
2020/03/25	8	40.61	5	40.73	40.50	3	6,604	0.05%
2020/03/24	3	39.80	4	40.26	39.35	-1	6,524	-0.02%
2020/03/23	7	38.91	0	0.00	38.55	7	6,496	0.11%
2020/03/20	14	38.94	3	39.87	40.65	11	6,462	0.17%
2020/03/19	17	38.01	5	38.12	37.80	12	6,314	0.19%
2020/03/18	6	39.59	0	0.00	39.10	6	6,121	0.10%
2020/03/17	6	39.64	3	39.95	39.40	3	6,012	0.05%
2020/03/16	6.2	41.03	0.5	40.50	40.35	5.8	5,848	0.10%
2020/03/13	5	39.65	4	40.15	41.30	1	5,725	0.02%
2020/03/12	25	42.59	0	0.00	42.00	25	5,480	0.46%
2020/03/11	2	44.00	0	0.00	44.20	2	5,258	0.04%
2020/03/10	10	44.18	14	44.58	44.00	-4	5,216	-0.08%
2020/03/09	3	43.50	1	44.20	44.00	2	5,074	0.04%
2020/03/06	15	44.34	13	44.40	44.35	2	5,015	0.04%
2020/03/05	11	45.23	10	45.55	44.85	1	4,966	0.02%
2020/03/04	16	45.12	0	0.00	45.10	16	4,875	0.33%
2020/03/03	1	44.50	28	44.17	43.95	-27	4,719	-0.57%
2020/03/02	11	42.70	3	42.90	42.85	8	4,574	0.17%
2020/02/27	52	44.08	1	44.05	43.85	51	4,715	1.08%
2020/02/26	2.1	43.74	0	0.00	43.45	2.1	4,524	0.05%
2020/02/25	3.1	43.62	1	44.00	43.95	2.1	4,492	0.05%
2020/02/24	4	44.45	4	44.03	44.00	0	4,496	0.00%
2020/02/21	20.2	45.84	0	0.00	45.60	20.2	4,422	0.46%
2020/02/20	7.1	46.88	0	0.00	46.60	7.1	4,361	0.16%
2020/02/19	2	47.60	2	47.50	47.65	0	4,290	0.00%
2020/02/18	2.1	47.00	0	0.00	47.05	2.1	4,324	0.05%
2020/02/14	5	47.50	0	0.00	47.30	5	4,386	0.11%
2020/02/10	1	46.55	0	0.00	47.00	1	4,607	0.02%
2020/02/07	1	47.35	0	0.00	47.20	1	4,644	0.02%
2020/02/06	1	47.60	3	47.72	47.55	-2	4,794	-0.04%
2020/02/05	2	47.10	1	47.20	47.00	1	4,856	0.02%
2020/02/04	4	47.08	3	47.60	47.50	1	4,862	0.02%
2020/02/03	1	47.20	2	47.20	47.00	-1	4,925	-0.02%
2020/01/31	9	47.79	7	47.98	47.20	2	4,919	0.04%
2020/01/30	6	46.38	24	47.03	45.65	-18	4,862	-0.37%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/17	1	50.00	6.7	50.03	50.00	-5.7	4,867	-0.12%
2020/01/16	0	0.00	1	49.50	49.50	-1	4,979	-0.02%
2020/01/14	0	0.00	1	49.40	49.35	-1	5,622	-0.02%
2020/01/10	1	48.95	0	48.85	49.00	1	5,853	0.02%
2020/01/09	1	48.60	0	0.00	48.75	1	5,933	0.02%
2020/01/08	1	48.80	0	0.00	48.70	1	6,027	0.02%
2020/01/06	0	0.00	1	49.30	49.05	-1	6,158	-0.02%
2020/01/02	2	49.30	0	0.00	49.20	2	6,312	0.03%
2019/12/31	6	49.39	0	0.00	49.35	6	6,321	0.09%
2019/12/30	0	0.00	1	49.75	49.90	-1	6,376	-0.02%
2019/12/27	0	0.00	2	49.95	49.95	-2	6,483	-0.03%
2019/12/26	1	49.85	0	0.00	49.90	1	6,561	0.02%
2019/12/25	1	49.45	2	49.70	49.55	-1	6,681	-0.01%
2019/12/24	2.5	49.48	2	49.55	49.50	0.5	6,829	0.01%
2019/12/23	1.5	49.72	11	49.73	49.75	-9.5	6,920	-0.14%
2019/12/20	12	49.65	0	0.00	49.65	12	7,003	0.17%
2019/12/19	1	50.50	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	1	51.10	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	1	50.40	50.60	-1	7,060	-0.01%
2019/12/16	0	0.00	2	50.40	50.50	-2	7,045	-0.03%
2019/12/13	1	50.00	7	50.20	50.20	-6	7,061	-0.08%
2019/12/12	1	49.90	1	50.10	49.70	0	7,039	0.00%
2019/12/09	1	49.00	0	0.00	49.55	1	7,070	0.01%
2019/12/06	2	49.45	1	49.35	49.10	1	7,085	0.01%
2019/12/05	0	0.00	1	49.50	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	2	48.60	48.75	-2	7,085	-0.03%
2019/12/03	5	48.79	5	49.11	48.50	0	7,139	0.00%
2019/12/02	5	48.19	2	48.15	48.30	3	7,129	0.04%
2019/11/29	9	48.81	9	48.50	48.40	0	7,151	0.00%
2019/11/28	2	49.48	6	49.18	49.10	-4	7,169	-0.06%
2019/11/27	3	49.70	0	0.00	49.60	3	7,282	0.04%
2019/11/26	2	49.87	11	49.85	49.75	-9	7,305	-0.12%
2019/11/25	6	50.57	6.6	50.28	50.10	-0.6	6,922	-0.01%
2019/11/22	1	50.60	4	50.68	50.90	-3	7,013	-0.04%
2019/11/21	19	50.20	11	50.65	50.60	8	7,051	0.11%
2019/11/20	7	50.47	0	0.00	50.60	7	6,986	0.10%
2019/11/19	2	50.60	0	0.00	50.40	2	7,015	0.03%
2019/11/18	3	50.43	3	50.53	50.60	0	7,096	0.00%
2019/11/15	33	49.79	33	49.57	49.95	0	7,244	0.00%
2019/11/14	4	49.66	0	0.00	49.45	4	7,295	0.05%
2019/11/13	6	50.13	0	0.00	49.95	6	7,462	0.08%
2019/11/12	2	49.75	8	50.21	50.60	-6	7,580	-0.08%
2019/11/11	1	50.30	0	0.00	49.90	1	7,577	0.01%
2019/11/08	23	50.80	18	50.43	50.40	5	7,597	0.07%
2019/11/07	2	51.10	1.1	50.90	51.10	0.9	7,684	0.01%
2019/11/06	2	50.85	4	51.25	50.80	-2	7,782	-0.03%
2019/11/05	42	50.44	67	50.86	51.50	-25	7,928	-0.32%
2019/11/04	5	50.46	9	50.36	50.70	-4	7,945	-0.05%
2019/11/01	4	49.83	2	49.95	49.95	2	7,976	0.03%
2019/10/31	1	49.50	1	50.20	50.20	0	8,248	0.00%
2019/10/30	8	49.69	6	49.92	49.50	2	8,577	0.02%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	1	48.70	4	48.88	49.55	-3	8,690	-0.03%
2019/10/25	3	49.37	0	0.00	49.50	3	8,652	0.03%
2019/10/24	6	49.69	8	50.28	50.10	-2	8,605	-0.02%
2019/10/23	28	49.78	24	50.28	49.20	4	8,508	0.05%
2019/10/22	10.7	50.92	26.5	50.65	51.50	-15.8	8,344	-0.19%
2019/10/21	4	47.99	7	47.99	48.00	-3	7,972	-0.04%
2019/10/18	10	48.21	0.3	48.05	48.05	9.7	8,163	0.12%
2019/10/17	5	48.65	1	48.60	48.55	4	8,089	0.05%
2019/10/16	2	48.93	0	0.00	48.90	2	8,062	0.02%
2019/10/15	0	0.00	1	49.20	48.95	-1	8,022	-0.01%
2019/10/14	1	48.65	2	49.28	49.00	-1	8,032	-0.01%
2019/10/09	6	48.43	0	0.00	48.30	6	7,978	0.08%
2019/10/08	2	49.88	6	49.53	49.10	-4	7,972	-0.05%
2019/10/07	4	48.70	10	48.70	48.70	-6	7,876	-0.08%
2019/10/04	5	48.97	4	48.86	48.90	1	7,876	0.01%
2019/10/03	4	48.43	3	48.65	49.20	1	7,817	0.01%
2019/10/02	3	48.67	4	48.48	48.50	-1	7,722	-0.01%
2019/10/01	25	49.72	14	48.86	48.90	11	7,650	0.14%
2019/09/27	10	49.81	12	50.54	49.30	-2	7,555	-0.03%
2019/09/26	5	49.65	1	49.95	49.55	4	7,439	0.05%
2019/09/25	0	0.00	8	49.40	49.80	-8	7,362	-0.11%
2019/09/24	1	48.55	0	0.00	48.45	1	7,269	0.01%
2019/09/23	1	48.35	0	0.00	48.25	1	7,236	0.01%
2019/09/20	2	48.60	3	48.85	48.60	-1	7,247	-0.01%
2019/09/19	3	48.35	0	0.00	48.45	3	7,127	0.04%
2019/09/18	0	0.00	1	48.80	48.80	-1	7,117	-0.01%
2019/09/16	2	48.20	0	0.00	48.15	2	7,141	0.03%
2019/09/12	1	48.70	1	49.10	48.90	0	7,120	0.00%
2019/09/11	4	48.53	0	0.00	48.65	4	7,108	0.06%
2019/09/10	0	0.00	2	48.73	48.95	-2	7,090	-0.03%
2019/09/09	1	49.35	1	49.10	49.40	0	7,083	0.00%
2019/09/06	0	0.00	3	48.77	49.00	-3	7,067	-0.04%
2019/09/05	0	0.00	1	48.35	48.75	-1	7,039	-0.01%
2019/09/04	0	0.00	3.4	48.27	48.60	-3.4	6,968	-0.05%
2019/09/03	5	48.37	11	48.26	47.70	-6	6,916	-0.09%
2019/09/02	14	49.08	20.7	49.22	48.95	-6.7	6,898	-0.10%
2019/08/30	16	49.40	21	49.71	50.00	-5	6,881	-0.07%
2019/08/29	0	0.00	12	48.56	48.90	-12	6,773	-0.18%
2019/08/28	0	0.00	7	48.79	48.45	-7	6,770	-0.10%
2019/08/27	4	48.80	2	48.50	48.40	2	6,762	0.03%
2019/08/26	1	48.60	3	48.52	48.25	-2	6,675	-0.03%
2019/08/23	3	48.53	7	48.42	48.20	-4	6,689	-0.06%
2019/08/22	5	48.24	15	48.37	48.55	-10	6,697	-0.15%
2019/08/21	7	48.09	3.4	48.07	48.00	3.6	6,822	0.05%
2019/08/20	5.6	48.77	14	48.65	49.00	-8.4	6,719	-0.13%
2019/08/19	8	47.73	5	47.22	47.10	3	6,537	0.05%
2019/08/16	8.7	47.45	13	47.55	47.90	-4.4	6,449	-0.07%
2019/08/15	2	46.50	13	46.67	46.65	-11	6,267	-0.18%
2019/08/14	3	46.27	4	46.56	46.30	-1	6,153	-0.02%
2019/08/13	2	46.38	1	46.35	46.30	1	6,100	0.02%
2019/08/12	15.1	46.85	7.2	47.08	46.40	7.9	6,048	0.13%
2019/08/08	2	46.80	0	0.00	46.80	2	5,952	0.03%
2019/08/07	6	47.08	8	46.61	46.00	-2	5,807	-0.03%
2019/08/06	20.1	46.57	22	46.61	46.80	-1.9	5,647	-0.03%
2019/08/05	11	46.90	0	0.00	47.00	11	5,463	0.20%
2019/08/02	40	46.74	50	46.75	47.00	-10	5,354	-0.19%
2019/08/01	2	45.55	20	45.93	46.25	-18	5,076	-0.35%
2019/07/31	0	0.00	2	44.03	44.30	-2	4,712	-0.04%
2019/07/30	2	43.40	12	43.63	43.60	-10	4,608	-0.22%
2019/07/29	5	43.18	2	43.30	43.55	3	4,599	0.07%
2019/07/26	5	43.05	5	43.30	43.15	0	4,559	0.00%
2019/07/25	9	43.77	0	0.00	43.50	9	4,556	0.20%
2019/07/24	6	43.68	10	43.85	43.70	-4	4,661	-0.09%
2019/07/23	14.1	43.28	6	43.43	43.70	8.1	4,723	0.17%
2019/07/22	22	43.22	5	42.98	43.00	17	4,642	0.37%
2019/07/19	10	47.16	1	47.25	47.10	9	4,397	0.20%
2019/07/17	2	46.65	2	46.85	47.10	0	4,291	0.00%
2019/07/16	0	0.00	16	47.47	47.20	-16	4,222	-0.38%
2019/07/15	0	0.00	2	46.95	47.00	-2	4,107	-0.05%
2019/07/12	14	46.89	3	46.80	46.80	11	4,122	0.27%
2019/07/11	5	46.73	0	0.00	46.95	5	4,113	0.12%
2019/07/10	0	0.00	1	46.90	46.70	-1	4,107	-0.02%
2019/07/08	1	46.65	1	46.60	46.75	0	4,116	0.00%
2019/07/05	0	0.00	1	46.60	46.70	-1	4,175	-0.02%
2019/07/04	10	46.60	2	46.45	46.50	8	4,206	0.19%
2019/07/03	6	46.02	0	0.00	46.10	6	4,224	0.14%
2019/07/02	0	0.00	2	45.98	45.90	-2	4,251	-0.05%
2019/07/01	2	45.75	2.5	45.80	45.80	-0.5	4,259	-0.01%
2019/06/28	5	45.29	5	45.38	45.50	0	4,303	0.00%
2019/06/27	4	45.05	9	45.38	45.30	-5	4,312	-0.12%
2019/06/26	0	0.00	9	44.95	45.00	-9	4,412	-0.20%
2019/06/25	7	44.99	4	45.16	44.95	3	4,441	0.07%
2019/06/24	1	44.90	5	45.32	45.00	-4	4,460	-0.09%
2019/06/21	5.1	44.95	3	45.75	44.80	2.1	4,478	0.05%
2019/06/20	0	0.00	1	45.95	45.70	-1	4,439	-0.02%
2019/06/19	0	0.00	1	45.50	45.70	-1	4,437	-0.02%
2019/06/18	8	44.97	7	45.27	44.90	1	4,431	0.02%
2019/06/17	10	44.75	10	45.10	45.05	0	4,482	0.00%
2019/06/14	4	45.00	5	44.98	45.10	-1	4,491	-0.02%
2019/06/13	8	45.54	7	45.15	45.15	1	4,511	0.02%
2019/06/11	5	45.69	1	46.15	45.50	4	4,657	0.09%
2019/06/10	11	45.27	13	45.73	46.00	-2	4,664	-0.04%
2019/06/06	2	45.10	2	45.38	45.45	0	4,695	0.00%
2019/06/05	15	45.34	19	45.64	45.45	-4	4,680	-0.09%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	2	45.50	45.50	-2	4,712	-0.04%
2019/05/31	6	45.07	0	0.00	45.10	6	4,723	0.13%
2019/05/30	1	45.10	2	45.05	45.10	-1	4,772	-0.02%
2019/05/29	10	44.30	0	0.00	44.60	10	4,926	0.20%
2019/05/28	2	44.00	3	44.50	44.35	-1	5,194	-0.02%
2019/05/23	0.1	43.95	2	43.73	43.95	-1.9	5,191	-0.04%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/17	0.2	42.90	0	0.00	42.95	0.2	5,277	0.00%
2019/05/16	0	0.00	4	43.15	43.05	-4	5,314	-0.08%
2019/05/15	0	0.00	3	43.40	43.50	-3	5,388	-0.06%
2019/05/14	2	42.80	0	0.00	42.80	2	5,453	0.04%
2019/05/13	4	43.15	0	0.00	43.00	4	5,452	0.07%
2019/05/10	2	43.30	0.2	43.05	43.05	1.8	5,622	0.03%
2019/05/09	2	43.10	7	43.10	43.40	-5	5,755	-0.09%
2019/05/08	3	43.63	1	43.45	43.30	2	5,802	0.03%
2019/05/07	0	0.00	2	44.00	44.30	-2	5,821	-0.03%
2019/05/06	1	43.40	0	0.00	43.25	1	5,845	0.02%
2019/04/30	12.3	43.49	10	43.43	43.55	2.3	6,144	0.04%
2019/04/29	4	44.50	0	0.00	44.45	4	6,074	0.07%
2019/04/26	1	45.10	3	45.10	45.20	-2	6,104	-0.03%
2019/04/25	0	0.00	1	45.05	45.10	-1	6,195	-0.02%
2019/04/24	1	44.80	0	0.00	44.65	1	6,281	0.02%
2019/04/23	5	44.73	11	44.70	45.00	-6	6,335	-0.09%
2019/04/18	0.5	44.10	0	0.00	44.30	0.5	6,616	0.01%
2019/04/17	0	0.00	20	44.55	44.30	-20	6,802	-0.29%
2019/04/16	0	0.00	3	44.33	44.35	-3	6,890	-0.04%
2019/04/15	1	44.65	1	44.60	44.50	0	6,940	0.00%
2019/04/12	3.4	43.94	3	44.02	43.95	0.4	7,004	0.00%
2019/04/11	2	44.30	2	44.50	44.25	0	7,075	0.00%
2019/04/10	0	0.00	2	45.00	45.25	-2	7,060	-0.03%
2019/04/09	11	45.20	14	45.16	45.15	-3	7,082	-0.04%
2019/04/08	2	45.23	13	45.27	45.35	-11	7,083	-0.16%
2019/04/03	0	0.00	1	44.65	44.90	-1	7,072	-0.01%
2019/04/02	0	0.00	3	44.70	44.80	-3	7,062	-0.04%
2019/04/01	0	0.00	1	44.45	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	2	44.05	44.85	-2	6,982	-0.03%
2019/03/28	2	44.25	2	44.38	44.05	0	6,945	0.00%
2019/03/27	3.1	45.09	0	0.00	45.20	3.1	6,941	0.04%
2019/03/26	4	45.20	0	0.00	45.35	4	7,050	0.06%
2019/03/25	1	44.50	6	44.99	45.30	-5	7,124	-0.07%
2019/03/22	12	44.48	18	44.69	44.85	-6	7,130	-0.08%
2019/03/21	0	0.00	1	44.70	44.40	-1	7,142	-0.01%
2019/03/20	2	44.15	3	44.53	44.45	-1	7,192	-0.01%
2019/03/19	4	44.35	0	0.00	44.15	4	7,223	0.06%
2019/03/18	1	43.90	2.5	44.18	44.30	-1.5	7,278	-0.02%
2019/03/15	2	44.00	2.2	44.21	44.10	-0.2	7,313	0.00%
2019/03/14	3	43.80	0	0.00	43.40	3	7,266	0.04%
2019/03/13	3	43.80	0	0.00	43.75	3	7,266	0.04%
2019/03/12	1	43.95	2	43.80	43.60	-1	7,293	-0.01%
2019/03/11	1	43.70	3	43.60	43.60	-2	7,377	-0.03%
2019/03/08	3	43.57	4	43.79	43.40	-1	7,455	-0.01%
2019/03/07	5.7	43.44	1	43.85	43.50	4.7	7,876	0.06%
2019/03/06	2	43.43	13	43.60	43.55	-11	7,935	-0.14%
2019/03/05	6	43.18	4	43.34	43.10	2	8,033	0.02%
2019/03/04	11	43.25	3	43.68	43.10	8	8,087	0.10%
2019/02/27	62	45.18	14	44.63	44.55	48	7,947	0.60%
2019/02/26	2	47.30	19	47.16	47.20	-17	7,749	-0.22%
2019/02/25	1	46.00	23.2	46.14	46.40	-22.2	7,680	-0.29%
2019/02/22	0	0.00	1.3	45.69	45.85	-1.3	7,702	-0.02%
2019/02/21	7	45.56	0	0.00	45.50	7	7,706	0.09%
2019/02/20	0	0.00	1	45.80	45.95	-1	7,720	-0.01%
2019/02/19	21	45.84	1	45.55	45.25	20	7,756	0.26%
2019/02/18	10	45.75	14	46.19	46.15	-4	7,802	-0.05%
2019/02/15	2	45.90	13	46.18	45.60	-11	7,837	-0.14%
2019/02/14	31	45.90	8	45.63	45.65	23	7,846	0.29%
2019/02/13	11	46.58	5	46.54	46.70	6	7,813	0.08%
2019/02/12	2	46.50	2	46.35	46.60	0	7,819	0.00%
2019/02/11	9	46.00	19	46.39	46.65	-10	7,868	-0.13%
2019/01/30	32	44.72	35	45.11	45.25	-3	7,772	-0.04%
2019/01/29	11	44.51	10	44.80	44.85	1	7,693	0.01%
2019/01/28	21	44.40	17	44.50	44.50	4	7,670	0.05%
2019/01/25	16.5	44.05	36	44.38	44.50	-19.5	7,655	-0.25%
2019/01/24	21	44.04	11.5	44.29	44.15	9.5	7,668	0.12%
2019/01/23	20	43.85	17.3	43.98	44.10	2.7	7,699	0.04%
2019/01/22	6	43.05	24	43.38	43.35	-18	7,586	-0.24%
2019/01/21	22	42.85	21	42.98	43.00	1	7,476	0.01%
2019/01/18	24	43.11	20	43.44	43.00	4	7,416	0.05%
2019/01/17	37	42.69	37	42.91	42.95	0	7,352	0.00%
2019/01/16	22	42.90	14	43.02	42.70	8	7,305	0.11%
2019/01/15	17	42.79	28	42.92	43.05	-11	7,286	-0.15%
2019/01/14	16	42.44	2	42.63	42.50	14	7,234	0.19%
2019/01/11	8	42.97	9	43.02	42.95	-1	7,295	-0.01%
2019/01/10	27	42.79	30	43.17	42.95	-3	7,226	-0.04%
2019/01/09	16	42.53	34	42.88	43.30	-18	7,077	-0.25%
2019/01/08	18	41.50	13	41.65	41.60	5	6,880	0.07%
2019/01/07	16.1	41.08	31	41.35	41.45	-14.9	6,838	-0.22%
2019/01/04	10	40.87	6	41.04	40.65	4	6,835	0.06%
2019/01/03	6	41.18	46	41.18	41.50	-40	6,932	-0.58%
2019/01/02	5	40.50	13	40.32	40.65	-8	6,840	-0.12%
2018/12/28	11	40.46	1	40.60	40.60	10	6,810	0.15%
2018/12/27	3	39.80	15	40.53	40.65	-12	6,852	-0.18%
2018/12/26	7	39.56	4	40.24	39.90	3	6,852	0.04%
2018/12/25	7	39.96	1	40.25	39.75	6	6,839	0.09%
2018/12/24	6	40.43	5.4	40.95	40.40	0.6	6,848	0.01%
2018/12/22	5	40.30	0	0.00	40.40	5	6,813	0.07%
2018/12/21	4	40.90	0	0.00	41.00	4	6,899	0.06%
2018/12/20	10	41.22	6.1	41.20	41.20	3.9	6,826	0.06%
2018/12/19	8	40.69	14	40.73	41.00	-6	6,774	-0.09%
2018/12/18	1	40.30	13	40.13	40.00	-12	6,652	-0.18%
2018/12/17	2	40.28	50	40.40	40.20	-48	6,682	-0.72%
2018/12/14	6	40.33	1	40.55	40.45	5	6,646	0.08%
2018/12/13	2	40.35	6	40.72	40.75	-4	6,633	-0.06%
2018/12/12	4	40.43	17	40.52	40.50	-13	6,585	-0.20%
2018/12/11	2	40.13	2	40.33	40.50	0	6,529	0.00%
2018/12/10	3	40.27	13	40.72	40.95	-10	6,518	-0.15%
2018/12/07	12	40.84	10	40.58	40.55	2	6,647	0.03%
2018/12/06	2	40.15	3	40.45	41.00	-1	6,658	-0.02%
2018/12/05	2	40.80	2	40.98	41.00	0	6,605	0.00%
2018/12/04	6	41.25	5.3	41.61	41.65	0.7	6,591	0.01%
2018/12/03	12	40.98	1	41.15	41.30	11	6,481	0.17%
2018/11/30	12	39.78	35	40.43	40.90	-23	6,372	-0.36%
2018/11/29	15	40.07	3	40.08	40.00	12	5,899	0.20%
2018/11/28	4	39.55	9	39.87	39.70	-5	5,771	-0.09%
2018/11/27	2	39.08	9	38.88	39.35	-7	5,615	-0.12%
2018/11/26	1	38.40	2	38.53	38.35	-1	5,495	-0.02%
2018/11/22	1	37.80	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	10	38.18	38.40	-10	5,292	-0.19%
2018/11/20	3	38.17	0	0.00	38.25	3	5,220	0.06%
2018/11/16	1	38.30	0	0.00	38.40	1	5,128	0.02%
2018/11/15	0	0.00	7	38.71	38.70	-7	5,059	-0.14%
2018/11/14	0	0.00	4	38.60	38.60	-4	5,011	-0.08%
2018/11/13	1	38.10	1	38.35	38.15	0	4,951	0.00%
2018/11/12	0	0.00	7	38.41	38.45	-7	4,894	-0.14%
2018/11/09	10	37.73	3	37.70	38.00	7	4,868	0.14%
2018/11/08	0.1	38.60	2	38.75	38.80	-1.9	4,838	-0.04%
2018/11/07	1	38.50	10	38.40	38.55	-9	4,828	-0.19%
2018/11/06	2	37.63	4	37.85	38.00	-2	4,792	-0.04%
2018/11/05	0	0.00	1	37.40	37.80	-1	4,786	-0.02%
2018/11/02	6.5	37.27	7	37.01	37.25	-0.5	4,796	-0.01%
2018/10/31	7	35.47	4	35.63	35.50	3	4,742	0.06%
2018/10/30	0	0.00	3	35.68	35.75	-3	4,618	-0.06%
2018/10/29	0	0.00	2	35.13	35.15	-2	4,587	-0.04%
2018/10/26	0	0.00	2	34.90	35.40	-2	4,620	-0.04%
2018/10/25	0	0.00	1	35.30	35.30	-1	4,637	-0.02%
2018/10/24	6	35.76	2	35.60	35.65	4	4,770	0.08%
2018/10/23	3	35.60	13	35.48	35.65	-10	4,777	-0.21%
2018/10/22	12	34.77	3	34.98	34.70	9	4,757	0.19%
2018/10/18	0	0.00	2	34.20	34.35	-2	4,789	-0.04%
2018/10/17	4	34.36	0	0.00	34.15	4	4,840	0.08%
2018/10/16	2	34.05	0	0.00	33.95	2	4,910	0.04%
2018/10/15	1	33.65	0	0.00	33.65	1	4,934	0.02%
2018/10/12	12	33.66	0	0.00	33.65	12	4,960	0.24%
2018/10/11	50	33.31	41	33.64	33.05	9	4,978	0.18%
2018/10/09	3	36.00	1	36.15	36.10	2	4,948	0.04%
2018/10/08	1	36.50	0	0.00	36.00	1	5,030	0.02%
2018/10/05	5	36.11	1	36.45	36.50	4	5,088	0.08%
2018/10/04	8	36.85	0	0.00	36.80	8	5,058	0.16%
2018/10/03	19	37.47	12	37.38	37.35	7	5,092	0.14%
2018/10/02	1	37.70	0	0.00	37.80	1	5,122	0.02%
2018/09/28	10	38.43	12	38.49	38.40	-2	5,182	-0.04%
2018/09/27	0	0.00	1	38.00	38.40	-1	5,130	-0.02%
2018/09/26	5	37.90	2	38.33	38.00	3	5,110	0.06%
2018/09/25	8	38.08	9	38.41	38.20	-1	5,165	-0.02%
2018/09/21	6	38.16	16	38.16	38.10	-10	5,172	-0.19%
2018/09/20	18	37.49	18	37.24	37.20	0	5,092	0.00%
2018/09/19	1	37.40	3	37.67	37.80	-2	5,127	-0.04%
2018/09/18	2	37.68	3	37.65	37.70	-1	5,159	-0.02%
2018/09/17	16	37.45	16	37.63	37.65	0	5,260	0.00%
2018/09/14	28	37.23	29	37.35	37.35	-1	5,325	-0.02%
2018/09/13	10	37.40	21	37.46	37.35	-11	5,356	-0.21%
2018/09/12	0	0.00	1	36.30	35.60	-1	5,214	-0.02%
2018/09/11	1	35.30	0	0.00	35.35	1	5,239	0.02%
2018/09/10	22	35.43	20	35.35	35.35	2	5,371	0.04%
2018/09/07	2	35.48	1	35.70	35.70	1	5,532	0.02%
2018/09/03	3	36.57	21	36.49	36.50	-18	5,698	-0.32%
2018/08/30	15	36.49	15	36.41	36.40	0	5,755	0.00%
2018/08/29	1	36.20	5	36.32	36.50	-4	5,779	-0.07%
2018/08/28	2	35.88	15	36.00	36.00	-13	5,794	-0.22%
2018/08/24	1.1	35.32	0	0.00	35.35	1.1	5,819	0.02%
2018/08/23	19	35.90	17	35.55	35.55	2	5,967	0.03%
2018/08/22	34	36.04	0	0.00	35.90	34	6,021	0.56%
2018/08/21	1	35.65	1	35.80	35.85	0	5,999	0.00%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/17	5	35.36	0	0.00	35.25	5	5,988	0.08%
2018/08/16	6	35.33	0	0.00	35.35	6	5,966	0.10%
2018/08/15	13	35.82	0	0.00	35.70	13	5,961	0.22%
2018/08/14	11.3	36.03	0	0.00	35.90	11.3	5,911	0.19%
2018/08/13	17	36.81	1	36.70	36.60	16	5,821	0.27%
2018/08/10	28	37.15	0	0.00	37.20	28	5,789	0.48%
2018/08/09	34	40.00	11	40.00	39.85	23	5,760	0.40%
2018/08/08	2	39.95	2	39.95	40.10	0	5,673	0.00%
2018/08/07	1	39.90	6	39.92	39.95	-5	5,628	-0.09%
2018/08/06	0	0.00	1	40.00	39.95	-1	5,583	-0.02%
2018/08/03	1	39.70	1	39.80	39.80	0	5,577	0.00%
2018/08/02	3	39.77	5	39.95	39.70	-2	5,595	-0.04%
2018/08/01	1	39.90	3	40.00	40.00	-2	5,577	-0.04%
2018/07/31	8	39.66	4	39.84	40.20	4	5,611	0.07%
2018/07/30	4	39.78	15	39.86	39.95	-11	5,475	-0.20%
2018/07/27	2	39.68	2	39.60	39.75	0	5,455	0.00%
2018/07/26	0	0.00	2	39.48	39.75	-2	5,466	-0.04%
2018/07/25	4	38.89	1	39.40	39.10	3	5,453	0.06%
2018/07/24	0	0.00	2	38.55	38.75	-2	5,485	-0.04%
2018/07/23	3.3	38.57	0	0.00	38.55	3.3	5,437	0.06%
2018/07/20	1	38.85	0	0.00	38.80	1	5,373	0.02%
2018/07/19	0	0.00	3	38.95	38.55	-3	5,334	-0.06%
2018/07/18	0	0.00	16	38.47	38.50	-16	5,322	-0.30%
2018/07/17	7	38.35	17	38.45	38.15	-10	5,279	-0.19%
2018/07/16	2	37.70	3	38.27	37.70	-1	5,155	-0.02%
2018/07/13	10	37.41	2	37.58	37.55	8	5,093	0.16%
2018/07/12	0	0.00	6	36.75	36.75	-6	5,056	-0.12%
2018/07/11	0.2	36.80	0	0.00	36.80	0.2	5,066	0.00%
2018/07/09	2	35.90	2	36.10	36.10	0	5,014	0.00%
2018/07/06	1.2	36.04	0	0.00	35.80	1.2	5,007	0.02%
2018/07/05	8	36.34	1	36.50	36.20	7	4,984	0.14%
2018/07/04	1	36.55	0	0.00	36.50	1	5,016	0.02%
2018/07/03	0	0.00	1	36.60	36.50	-1	5,123	-0.02%
2018/07/02	5	36.98	0	0.00	36.80	5	5,118	0.10%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	4	36.95	0	0.00	36.95	4	5,009	0.08%
2018/06/27	2.3	37.08	6	37.09	37.00	-3.7	4,984	-0.07%
2018/06/26	9	36.99	0	0.00	37.00	9	4,973	0.18%
2018/06/25	12	37.54	2	37.70	37.45	10	4,848	0.21%
2018/06/22	4	37.90	0	0.00	37.95	4	4,763	0.08%
2018/06/21	4	38.11	1	38.15	38.00	3	4,686	0.06%
2018/06/20	4	38.09	1	38.10	38.10	3	4,731	0.06%
2018/06/19	17	38.10	0	0.00	38.15	17	4,700	0.36%
2018/06/15	4	38.73	2	38.60	38.55	2	4,664	0.04%
2018/06/14	3	39.38	0	0.00	39.25	3	4,513	0.07%
2018/06/13	5	39.81	0	0.00	39.80	5	4,493	0.11%
2018/06/08	2	40.40	0	0.00	40.00	2	4,919	0.04%
2018/06/07	4	40.50	3	40.35	40.60	1	4,985	0.02%
2018/06/06	4	39.78	0	0.00	39.90	4	5,053	0.08%
2018/06/05	2	39.30	2	39.33	39.30	0	5,074	0.00%
2018/06/04	1	39.10	0	0.00	39.05	1	5,102	0.02%
2018/06/01	0	0.00	1	38.85	39.05	-1	5,167	-0.02%
2018/05/30	0	0.00	1	38.65	38.50	-1	5,092	-0.02%
2018/05/29	0	0.00	5	39.20	39.00	-5	5,195	-0.10%
2018/05/28	1	39.00	12	39.16	39.20	-11	5,575	-0.20%
2018/05/23	1	38.40	0	0.00	38.25	1	6,605	0.02%
2018/05/18	6.4	38.15	1	38.35	38.15	5.4	6,780	0.08%
2018/05/17	1	38.45	0	0.00	38.20	1	6,839	0.01%
2018/05/15	2	38.18	3	38.28	38.20	-1	6,935	-0.01%
2018/05/14	7	38.63	0	0.00	38.45	7	7,048	0.10%
2018/05/11	1	38.85	14	38.60	38.85	-13	7,125	-0.18%
2018/05/10	11	38.35	2	38.53	38.45	9	7,125	0.13%
2018/05/09	8	38.01	5	38.32	38.15	3	7,114	0.04%
2018/05/08	0	0.00	2	38.50	38.50	-2	7,162	-0.03%
2018/05/07	8	37.67	1	37.60	37.60	7	7,132	0.10%
2018/05/04	2	37.73	2	37.95	38.00	0	7,115	0.00%
2018/05/03	6.7	38.06	5	38.00	38.00	1.7	7,152	0.02%
2018/05/02	2	38.58	0	0.00	38.60	2	7,218	0.03%
2018/04/30	10.3	39.00	3	39.05	39.25	7.3	7,204	0.10%
2018/04/25	0	0.00	0.3	40.00	40.00	-0.3	7,150	0.00%
2018/04/24	5.3	39.73	0	0.00	39.15	5.3	7,276	0.07%
2018/04/23	1	40.25	0	0.00	40.25	1	7,255	0.01%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/18	4	40.65	0	0.00	40.65	4	7,217	0.06%
2018/04/13	1	40.95	3.3	41.24	41.20	-2.3	7,222	-0.03%
2018/04/12	0	0.00	1	40.90	40.95	-1	7,202	-0.01%
2018/04/09	2	40.25	1	40.10	40.40	1	7,204	0.01%
2018/04/03	1.9	40.39	0	0.00	40.30	1.9	7,080	0.03%
2018/03/31	0	0.00	2	41.28	41.40	-2	7,119	-0.03%
2018/03/30	2	40.98	0	0.00	40.65	2	7,112	0.03%
2018/03/29	3	40.43	0	0.00	40.70	3	7,101	0.04%
2018/03/28	2	40.68	0	0.00	40.60	2	7,046	0.03%
2018/03/27	1	40.65	1	40.65	40.80	0	7,048	0.00%
2018/03/23	9	40.27	2	40.53	40.50	7	7,119	0.10%
2018/03/22	0	0.00	1	41.25	41.40	-1	7,142	-0.01%
2018/03/21	3	41.17	0	0.00	41.10	3	7,231	0.04%
2018/03/19	4	42.11	0	0.00	41.95	4	7,365	0.05%
2018/03/16	2	41.75	2	42.08	41.75	0	7,679	0.00%
2018/03/15	0	0.00	3	41.83	42.35	-3	7,535	-0.04%
2018/03/14	9	41.09	0	0.00	40.75	9	7,453	0.12%
2018/03/13	5	41.55	3.2	41.58	41.75	1.8	7,307	0.02%
2018/03/09	2	42.53	0	0.00	42.60	2	7,218	0.03%
2018/03/08	1	43.00	1	42.50	42.70	0	7,228	0.00%
2018/03/07	1	42.60	31	43.30	42.60	-30	7,236	-0.41%
2018/03/06	3	43.67	1	43.40	43.30	2	7,397	0.03%
2018/03/05	0	0.00	5	43.22	43.00	-5	7,768	-0.06%
2018/03/02	18	42.76	12	43.04	43.00	6	7,769	0.08%
2018/03/01	53	42.90	18	42.78	42.70	35	7,735	0.45%
2018/02/27	5	43.01	7	44.04	42.00	-2	7,397	-0.03%
2018/02/26	15	43.20	48	43.23	43.00	-33	7,153	-0.46%
2018/02/23	2	41.93	26	41.79	42.70	-24	6,778	-0.35%
2018/02/22	4	39.29	1	39.25	39.35	3	6,571	0.05%
2018/02/21	0	0.00	3	39.30	39.60	-3	6,570	-0.05%
2018/02/12	10	37.38	0	0.00	37.45	10	6,535	0.15%
2018/02/09	4	37.24	2	37.73	37.65	2	6,548	0.03%
2018/02/08	6	38.63	0	0.00	38.35	6	6,568	0.09%
2018/02/07	1	39.35	1	40.00	39.60	0	6,701	0.00%
2018/02/06	6	39.31	0	0.00	39.30	6	6,835	0.09%
2018/02/05	10	40.02	6	40.65	41.20	4	6,900	0.06%
2018/02/01	3	42.25	2	42.50	41.85	1	7,092	0.01%
2018/01/31	1	41.80	1	42.50	42.80	0	7,129	0.00%
2018/01/30	1	42.50	4	42.83	42.50	-3	7,186	-0.04%
2018/01/29	1	42.65	2	42.93	43.00	-1	7,271	-0.01%
2018/01/26	1	43.10	0	0.00	42.90	1	7,407	0.01%
2018/01/25	10	42.90	42	42.90	43.10	-32	7,575	-0.42%
2018/01/24	1	41.60	4	41.66	41.90	-3	7,627	-0.04%
2018/01/23	7	41.30	4	41.45	41.60	3	7,740	0.04%
2018/01/22	0	0.00	2	40.95	41.20	-2	7,845	-0.03%
2018/01/19	3	41.37	0	0.00	41.25	3	7,878	0.04%
2018/01/18	4	41.20	16	41.23	41.40	-12	7,889	-0.15%
2018/01/17	2	40.10	6	40.47	40.35	-4	7,809	-0.05%
2018/01/16	0	0.00	3	40.33	40.35	-3	7,860	-0.04%
2018/01/15	4	39.95	3	40.03	40.20	1	7,881	0.01%
2018/01/12	1	40.05	5	39.48	40.10	-4	7,977	-0.05%
2018/01/11	17	38.85	15	38.76	38.80	2	8,045	0.02%
2018/01/10	1	39.75	3	39.82	39.90	-2	8,251	-0.02%
2018/01/09	11	39.61	3	39.57	39.40	8	8,350	0.10%
2018/01/08	1.4	39.69	1	39.80	39.90	0.4	8,383	0.00%
2018/01/05	2.3	39.85	0	0.00	39.90	2.3	8,413	0.03%
2018/01/04	3	39.75	0	0.00	39.75	3	8,470	0.04%
2018/01/03	6	40.20	0.1	40.00	40.00	5.9	8,536	0.07%
2018/01/02	0.4	40.40	0	0.00	40.60	0.4	8,581	0.00%