神基 (3005)-新光-台中券商分點個股進出

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

神基

(3005)

可現股當沖

股價
104.0
漲跌
▼1.5
漲幅
-1.42%
成交量
2,192張
產業
上市電腦週邊類股
646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

神基 (3005)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/12/17	4	105.00	2	105.75	104.00	2	2,551	0.08%
2024/12/16	2	106.50	7	107.36	105.50	-5	2,542	-0.20%
2024/12/13	4	106.88	2.1	108.64	106.50	1.9	2,544	0.07%
2024/12/12	2.1	109.27	4.3	109.38	108.50	-2.2	2,537	-0.09%
2024/12/11	2	108.50	11.7	108.16	108.50	-9.7	2,536	-0.38%
2024/12/10	4	108.00	2	108.50	107.00	2	2,528	0.08%
2024/12/09	1	107.50	2	107.50	107.50	-1	2,552	-0.04%
2024/12/06	1.1	107.95	3.4	107.70	107.00	-2.3	2,566	-0.09%
2024/12/05	1	106.50	7	106.43	106.50	-6	2,556	-0.23%
2024/12/04	3	105.50	3	104.83	105.50	0	2,530	0.00%
2024/12/03	11	106.27	7.6	106.64	105.00	3.4	2,543	0.13%
2024/12/02	3	106.17	5.2	106.22	105.00	-2.2	2,510	-0.09%
2024/11/29	4	104.38	22	104.50	104.50	-18	2,494	-0.72%
2024/11/28	119.5	102.98	3	103.17	103.50	116.5	2,493	4.67%	大買/鉅額交易
2024/11/27	72	104.92	2.4	105.68	104.00	69.6	2,493	2.79%
2024/11/26	41	105.07	1	106.50	105.50	40	2,468	1.62%
2024/11/25	302.1	106.33	3	106.00	106.00	299.1	2,462	12.15%	大買/鉅額交易
2024/11/22	11.3	106.50	8	106.56	106.00	3.3	2,469	0.13%
2024/11/21	0	0.00	3	103.83	104.00	-3	2,413	-0.12%
2024/11/20	11	103.68	4	104.00	103.00	7	2,425	0.29%
2024/11/19	4	105.13	4	105.25	105.50	0	2,438	0.00%
2024/11/18	13.4	107.26	8	107.81	105.50	5.4	2,387	0.23%
2024/11/15	1	113.00	0	113.50	113.00	1	2,288	0.04%
2024/11/14	3.7	113.57	2.3	114.22	113.50	1.4	2,314	0.06%
2024/11/13	1	115.50	0.7	114.50	114.50	0.3	2,375	0.01%
2024/11/12	2.7	115.01	8.1	115.26	114.50	-5.4	2,399	-0.22%
2024/11/11	12.1	118.24	13.4	118.15	117.50	-1.3	2,401	-0.05%
2024/11/08	15	115.70	13.4	114.54	114.50	1.7	2,352	0.07%
2024/11/07	19.6	117.69	14.1	117.61	117.50	5.5	2,347	0.24%
2024/11/06	15.4	115.44	14.4	116.86	117.50	0.9	2,326	0.04%
2024/11/05	5	113.30	5	113.60	114.00	0	2,279	0.00%
2024/11/04	0.2	112.65	5	112.60	112.50	-4.8	2,340	-0.21%
2024/11/01	1.1	112.50	4.1	112.24	113.50	-3	2,449	-0.12%
2024/10/30	0	111.50	5.4	111.76	111.50	-5.4	2,458	-0.22%
2024/10/29	10.1	111.05	8	110.00	110.00	2	2,471	0.08%
2024/10/28	13	113.54	12	112.67	113.00	1	2,502	0.04%
2024/10/25	5	112.50	6	112.50	113.00	-1	2,567	-0.04%
2024/10/24	2	112.00	2.1	112.52	112.50	-0.1	2,607	0.00%
2024/10/23	0	0.00	10	112.65	112.50	-10	2,640	-0.38%
2024/10/22	4	111.38	0.3	112.00	112.00	3.7	2,698	0.14%
2024/10/21	8	111.00	4.1	110.15	112.00	3.9	2,788	0.14%
2024/10/18	1.1	109.59	2	110.25	110.00	-0.9	2,822	-0.03%
2024/10/17	3.2	112.31	2	112.49	111.50	1.1	2,830	0.04%
2024/10/16	1	112.00	4.5	112.17	112.00	-3.5	2,859	-0.12%
2024/10/15	2	112.25	18.5	112.74	113.00	-16.5	2,877	-0.57%
2024/10/14	0	111.75	0	0.00	111.50	0	2,888	0.00%
2024/10/11	3	112.17	0	0.00	111.50	3	2,929	0.10%
2024/10/09	8.2	112.52	6	111.92	111.00	2.2	2,961	0.07%
2024/10/08	4	113.88	9	114.06	114.00	-5	2,971	-0.17%
2024/10/07	10	112.90	17.4	112.83	114.00	-7.4	3,083	-0.24%
2024/10/04	2	111.75	1	112.00	111.50	1	3,175	0.03%
2024/10/01	0	0.00	1	111.50	112.00	-1	3,290	-0.03%
2024/09/30	4.1	112.49	1.3	111.68	111.50	2.9	3,544	0.08%
2024/09/27	1.2	112.96	4.8	112.83	112.00	-3.6	3,991	-0.09%
2024/09/26	23.4	113.81	18.7	113.72	112.00	4.7	4,506	0.10%
2024/09/25	2	110.00	5.2	109.99	109.50	-3.2	4,572	-0.07%
2024/09/24	2.3	107.31	1	107.50	107.50	1.3	4,682	0.03%
2024/09/23	2	108.24	5	109.00	109.00	-3	4,708	-0.06%
2024/09/20	5.1	107.42	2.2	107.32	107.50	2.9	4,722	0.06%
2024/09/19	2	109.75	2.1	109.76	109.50	-0.1	4,817	0.00%
2024/09/18	1.1	108.96	1.4	109.25	108.00	-0.3	4,911	-0.01%
2024/09/16	5	109.69	4.1	109.74	109.00	0.9	5,123	0.02%
2024/09/13	0	0.00	1.1	109.45	109.00	-1.1	5,203	-0.02%
2024/09/12	4	106.63	5.2	107.58	108.00	-1.2	5,291	-0.02%
2024/09/11	1.1	105.58	4.2	107.11	105.00	-3.1	5,369	-0.06%
2024/09/10	7	107.64	2	108.00	106.50	5	5,531	0.09%
2024/09/09	2	108.01	4.1	108.61	111.00	-2	5,557	-0.04%
2024/09/06	2.1	109.51	2	110.74	109.50	0	5,633	0.00%
2024/09/05	6.1	110.07	5.2	110.61	110.50	0.8	5,727	0.01%
2024/09/04	4.2	109.99	7.3	110.21	109.50	-3.2	5,916	-0.05%
2024/09/03	3	113.33	1.4	114.85	112.50	1.6	6,015	0.03%
2024/09/02	0	0.00	1	114.00	114.00	-1	6,166	-0.02%
2024/08/30	3	113.16	2	114.00	113.00	1	6,311	0.02%
2024/08/29	0	112.00	5.5	113.32	113.50	-5.5	6,464	-0.08%
2024/08/28	1	112.50	2	112.75	112.50	-1	6,603	-0.02%
2024/08/27	0.6	112.00	0.3	111.50	112.50	0.3	6,743	0.00%
2024/08/26	4.1	112.37	4	113.00	111.00	0.1	6,877	0.00%
2024/08/23	3.5	112.63	4	112.38	113.00	-0.5	7,019	-0.01%
2024/08/22	0.9	111.98	8.2	112.87	112.50	-7.3	7,146	-0.10%
2024/08/21	0.3	111.59	15.1	111.80	112.00	-14.9	7,248	-0.21%
2024/08/20	1	111.00	1	110.50	110.00	0	7,353	0.00%
2024/08/19	2	110.00	7	109.72	110.00	-5	7,570	-0.07%
2024/08/16	10.2	111.29	2.1	110.51	110.00	8.1	7,864	0.10%
2024/08/15	33	111.74	42.7	111.19	111.50	-9.6	8,390	-0.11%
2024/08/14	12.1	107.13	16.4	107.69	107.50	-4.4	8,635	-0.05%
2024/08/13	9	105.39	9.2	104.60	105.50	-0.2	8,711	0.00%
2024/08/12	11	103.55	12.2	102.15	104.50	-1.2	8,753	-0.01%
2024/08/09	15.1	102.10	19	102.32	102.00	-3.9	8,798	-0.04%
2024/08/08	11.1	99.55	25	99.40	99.10	-13.9	8,910	-0.16%
2024/08/07	29	100.82	18	99.66	101.00	11	9,017	0.12%
2024/08/06	51	96.80	55.5	98.43	96.00	-4.5	9,026	-0.05%
2024/08/05	10.9	96.25	14	96.69	96.50	-3.1	9,020	-0.03%
2024/08/02	7.1	104.43	9.1	104.83	105.50	-2	8,958	-0.02%
2024/08/01	8	105.56	6	104.58	106.50	2	9,018	0.02%
2024/07/31	4.2	101.37	5	102.30	102.50	-0.8	9,062	-0.01%
2024/07/30	20.2	100.29	8.3	100.98	102.00	12	9,056	0.13%
2024/07/29	7.2	103.88	10	104.50	102.50	-2.8	9,060	-0.03%
2024/07/26	6.2	105.83	8.6	105.71	105.50	-2.4	9,087	-0.03%
2024/07/23	7.3	108.33	8	109.00	108.00	-0.7	9,095	-0.01%
2024/07/22	10.1	106.80	14	107.00	108.50	-4	9,068	-0.04%
2024/07/19	8.1	108.70	10	109.70	108.50	-1.9	9,035	-0.02%
2024/07/18	5.2	110.31	8	110.48	111.00	-2.8	9,087	-0.03%
2024/07/17	3.2	112.31	11	112.59	111.00	-7.8	9,124	-0.09%
2024/07/16	7.3	112.32	9	112.50	113.00	-1.7	9,187	-0.02%
2024/07/15	16	111.44	10.3	111.20	111.50	5.8	9,306	0.06%
2024/07/12	9.1	110.74	7.2	110.65	111.00	1.9	9,380	0.02%
2024/07/11	6.1	111.16	6.1	111.82	111.00	0	9,485	0.00%
2024/07/10	13.2	111.76	13.3	111.89	111.00	-0.1	9,652	0.00%
2024/07/09	29.2	111.98	36.7	111.37	112.00	-7.4	9,738	-0.08%
2024/07/08	32.7	115.30	24	115.10	114.00	8.7	9,710	0.09%
2024/07/05	56.2	118.99	40.5	119.09	117.00	15.7	9,700	0.16%
2024/07/04	32.7	119.18	75.2	119.38	121.00	-42.5	9,712	-0.44%
2024/07/03	111.7	120.04	54.3	119.24	115.50	57.5	9,554	0.60%	大買/
2024/07/02	128.8	122.06	155.2	122.04	125.50	-26.3	9,193	-0.29%	大買/大賣/
2024/07/01	16	114.31	17	115.26	115.00	-1	8,751	-0.01%
2024/06/28	19.2	115.33	12.2	116.06	114.00	7	8,650	0.08%
2024/06/27	9.1	115.56	15	117.40	115.00	-5.9	8,680	-0.07%
2024/06/26	6.3	117.22	20.4	117.13	117.50	-14.1	8,986	-0.16%
2024/06/25	21.1	115.01	26.9	115.55	117.00	-5.8	9,453	-0.06%
2024/06/24	41.3	119.33	41.6	120.31	118.00	-0.3	9,843	0.00%
2024/06/21	53.7	120.18	67.3	119.93	120.50	-13.6	10,070	-0.14%
2024/06/20	22.2	117.56	39.4	117.71	118.00	-17.2	10,208	-0.17%
2024/06/19	21.1	117.24	21.3	117.23	116.50	-0.3	10,519	0.00%
2024/06/18	19.9	117.44	21	117.74	117.50	-1.1	11,408	-0.01%
2024/06/17	43.9	117.46	46.4	117.89	117.50	-2.5	12,371	-0.02%
2024/06/14	10.1	113.55	10.7	113.84	114.00	-0.6	12,934	0.00%
2024/06/13	5.2	112.61	7	112.50	113.00	-1.8	13,140	-0.01%
2024/06/12	12.1	110.21	16.1	110.44	110.00	-4	13,348	-0.03%
2024/06/11	28.2	108.45	41.3	109.71	109.00	-13.1	13,832	-0.09%
2024/06/07	7.1	111.14	47.1	111.51	112.50	-40	14,322	-0.28%
2024/06/06	67.5	111.28	40.2	111.83	111.00	27.3	14,444	0.19%
2024/06/05	54.6	114.47	23	114.26	113.50	31.6	14,360	0.22%
2024/06/04	25.3	115.26	35.6	115.97	115.50	-10.3	14,511	-0.07%
2024/06/03	21.2	113.51	29	114.38	115.00	-7.8	14,877	-0.05%
2024/05/31	7.9	113.57	10.1	114.00	114.00	-2.2	15,084	-0.01%
2024/05/30	22.6	112.65	13.1	112.92	112.50	9.5	15,248	0.06%
2024/05/29	33.1	114.20	36.3	115.27	114.00	-3.2	15,642	-0.02%
2024/05/28	26.1	113.67	22	113.77	113.50	4.1	15,975	0.03%
2024/05/27	34.2	113.90	26	114.52	113.50	8.2	16,096	0.05%
2024/05/24	21.9	112.92	10.4	114.38	113.00	11.5	16,446	0.07%
2024/05/23	42.7	115.11	34.2	115.87	114.50	8.5	16,604	0.05%
2024/05/22	82.2	116.09	31.6	116.28	116.50	50.6	16,616	0.30%
2024/05/21	373.2	116.65	372.6	116.02	116.50	0.5	16,733	0.00%	大買/大賣/
2024/05/20	29.2	107.49	60.2	108.56	107.50	-31	16,742	-0.19%
2024/05/17	12.3	105.50	4.1	105.15	104.00	8.2	16,681	0.05%
2024/05/16	21.4	106.20	14.1	106.39	105.50	7.4	16,656	0.04%
2024/05/15	23.2	107.50	14.1	107.65	106.50	9.1	16,649	0.05%
2024/05/14	37.1	107.53	14.3	108.43	107.50	22.8	16,665	0.14%
2024/05/13	15.2	106.23	20.3	106.54	106.50	-5	16,533	-0.03%
2024/05/10	9.4	103.45	8	103.69	103.50	1.4	16,415	0.01%
2024/05/09	25.8	103.79	12.1	104.63	104.00	13.7	16,407	0.08%
2024/05/08	6.4	104.31	31.1	104.58	104.50	-24.7	16,431	-0.15%
2024/05/07	42.2	103.18	27	103.72	104.00	15.2	16,479	0.09%
2024/05/06	15.5	104.98	7.1	105.64	104.50	8.3	16,440	0.05%
2024/05/03	16.7	106.67	14.2	106.34	105.50	2.5	16,619	0.02%
2024/05/02	12.3	107.78	20.1	106.77	107.50	-7.7	16,796	-0.05%
2024/04/30	14.3	106.19	9	105.89	105.00	5.3	16,892	0.03%
2024/04/29	11.2	107.09	12.5	107.39	107.00	-1.3	16,902	-0.01%
2024/04/26	7.6	107.64	15.2	107.50	106.50	-7.6	16,917	-0.05%
2024/04/25	9.2	107.78	7.5	107.97	107.00	1.7	16,898	0.01%
2024/04/24	11.1	108.09	16	108.37	107.50	-5	16,856	-0.03%
2024/04/23	8.3	105.11	6	105.42	104.50	2.3	16,782	0.01%
2024/04/22	13.6	106.50	16.4	106.34	105.00	-2.8	16,749	-0.02%
2024/04/19	21.6	107.24	20.6	107.45	107.00	1	16,686	0.01%
2024/04/18	23.2	108.87	13.6	109.21	108.50	9.6	16,566	0.06%
2024/04/17	23.7	112.35	16	112.09	111.00	7.7	16,499	0.05%
2024/04/16	24.8	110.62	43.6	111.31	110.00	-18.8	16,399	-0.11%
2024/04/15	10.6	116.90	20.7	117.04	115.00	-10	16,239	-0.06%
2024/04/12	19.8	118.69	30.4	118.70	119.00	-10.6	16,132	-0.07%
2024/04/11	37.4	119.93	28.1	119.84	119.50	9.3	16,059	0.06%
2024/04/10	28.4	121.16	18.2	120.77	120.00	10.1	15,977	0.06%
2024/04/09	10.1	122.67	11.2	121.96	122.00	-1.1	15,915	-0.01%
2024/04/08	26.1	124.12	20.8	123.81	124.00	5.3	15,937	0.03%
2024/04/03	26.2	126.29	19.4	126.27	126.00	6.8	15,986	0.04%
2024/04/02	29.3	129.33	26.3	129.28	128.50	3	15,932	0.02%
2024/04/01	34.8	128.96	58.1	128.77	128.50	-23.3	15,905	-0.15%
2024/03/29	105.3	128.40	110.4	128.88	127.50	-5	15,772	-0.03%	大買/大賣/
2024/03/28	182.3	138.76	117.7	138.68	133.00	64.6	15,617	0.41%	大買/大賣/
2024/03/27	157	149.42	118.1	149.66	149.50	38.9	15,297	0.25%	大買/大賣/
2024/03/26	77.4	146.02	59.5	145.57	146.00	17.9	15,052	0.12%
2024/03/25	97	147.49	59.5	146.53	144.00	37.5	14,951	0.25%
2024/03/22	86.2	146.04	64.9	146.91	145.50	21.3	14,884	0.14%
2024/03/21	259.1	153.99	200.9	151.61	150.00	58.2	14,746	0.39%	大買/大賣/
2024/03/20	152.5	149.56	149.9	150.58	155.50	2.6	14,312	0.02%	大買/大賣/
2024/03/19	179.9	137.40	183.2	137.54	141.50	-3.3	13,880	-0.02%	大買/大賣/
2024/03/18	81.5	129.82	128	129.37	130.50	-46.5	13,395	-0.35%	大賣/
2024/03/15	78.5	130.73	37.3	131.08	130.00	41.3	13,279	0.31%
2024/03/14	213.6	133.81	155.6	134.08	132.00	58	13,051	0.44%	大買/大賣/
2024/03/13	151.3	134.24	155.8	134.97	134.00	-4.5	12,566	-0.04%	大買/大賣/
2024/03/12	35.9	127.43	68.2	126.80	128.00	-32.3	11,999	-0.27%
2024/03/11	15	120.70	10.6	121.01	120.00	4.4	11,833	0.04%
2024/03/08	59.2	123.48	62	123.09	120.00	-2.8	11,906	-0.02%
2024/03/07	177.2	129.25	75	129.77	124.50	102.2	11,870	0.86%	大買/鉅額交易
2024/03/06	81.1	126.92	106	129.02	128.50	-24.9	11,531	-0.22%	大賣/
2024/03/05	60.1	123.32	82.6	124.04	125.50	-22.6	11,348	-0.20%
2024/03/04	139.7	122.32	103.3	122.31	122.00	36.4	11,238	0.32%	大買/大賣/
2024/03/01	120.3	127.75	162.5	127.81	131.00	-42.2	10,833	-0.39%	大買/大賣/
2024/02/29	48.1	120.66	51	120.68	119.50	-2.9	10,466	-0.03%
2024/02/27	97.1	123.85	100	124.52	122.00	-2.9	10,325	-0.03%
2024/02/26	56.5	121.85	60.3	119.56	121.50	-3.8	10,042	-0.04%
2024/02/23	31.3	117.17	33.3	115.53	114.00	-2	10,125	-0.02%
2024/02/22	84	122.16	42.5	122.43	119.00	41.5	10,401	0.40%
2024/02/21	139.3	118.31	111.8	117.86	118.50	27.5	10,311	0.27%	大買/大賣/
2024/02/20	18	112.69	38.1	114.49	117.00	-20.1	10,033	-0.20%
2024/02/19	4.1	106.77	19.6	106.90	106.50	-15.5	9,819	-0.16%
2024/02/16	8.3	104.19	11.6	104.54	104.50	-3.3	9,769	-0.03%
2024/02/15	7.1	104.08	0	0.00	103.50	7.1	9,784	0.07%
2024/02/05	3.1	103.18	1.4	104.72	103.50	1.7	9,728	0.02%
2024/02/02	11.6	104.04	3	104.00	104.00	8.6	9,743	0.09%
2024/02/01	7.1	103.01	12.4	102.90	103.50	-5.3	9,791	-0.05%
2024/01/31	9.2	103.73	3.5	104.39	103.00	5.7	9,856	0.06%
2024/01/30	36.7	105.70	26	104.00	104.00	10.7	9,786	0.11%
2024/01/29	10.2	106.81	7.1	106.65	107.50	3.1	9,711	0.03%
2024/01/26	64.5	108.21	57	106.77	105.00	7.5	9,693	0.08%
2024/01/25	17.3	110.25	26.3	110.42	113.00	-9	9,469	-0.09%
2024/01/24	40.4	110.82	34.5	109.98	107.00	5.9	9,248	0.06%
2024/01/23	4.6	104.67	4.3	106.34	104.00	0.2	9,088	0.00%
2024/01/22	5.4	107.56	14.5	107.73	109.00	-9.1	9,047	-0.10%
2024/01/19	0	105.50	13	105.62	105.00	-13	8,987	-0.14%
2024/01/18	1.2	104.33	31	103.10	104.50	-29.8	8,981	-0.33%
2024/01/17	2	105.75	8	105.44	105.00	-6	8,979	-0.07%
2024/01/16	3.3	106.30	7.2	106.64	106.50	-3.9	8,985	-0.04%
2024/01/15	4.4	105.59	21.3	106.17	106.50	-16.9	8,975	-0.19%
2024/01/12	7.1	103.07	1	102.50	102.50	6.1	8,993	0.07%
2024/01/11	4.1	105.24	1	105.50	105.00	3	9,000	0.03%
2024/01/10	2.1	102.59	17.1	104.12	104.50	-15	8,993	-0.17%
2024/01/09	3.5	103.16	2.5	103.31	103.50	1	8,963	0.01%
2024/01/08	1	103.01	2.2	103.27	103.50	-1.2	8,952	-0.01%
2024/01/05	9	103.72	1	104.00	103.50	8	8,965	0.09%
2024/01/04	13.1	104.50	7	104.64	105.00	6.1	8,991	0.07%
2024/01/03	21	105.12	13	104.73	104.00	8	9,035	0.09%
2024/01/02	26.2	108.44	18.2	108.61	108.00	8	8,990	0.09%
2023/12/29	19.2	109.80	32.1	109.27	111.00	-12.9	8,885	-0.15%
2023/12/28	7	105.57	12	105.92	106.00	-5	8,803	-0.06%
2023/12/27	14.8	106.22	6.4	106.78	105.50	8.4	8,817	0.09%
2023/12/26	6.3	107.18	5	106.40	107.00	1.3	8,821	0.01%
2023/12/25	54.2	109.31	47.2	108.94	106.00	7	8,792	0.08%
2023/12/22	32.3	108.18	42.2	108.04	109.00	-9.9	8,610	-0.12%
2023/12/21	47.3	102.84	32.2	103.08	102.50	15.1	8,443	0.18%
2023/12/20	27.2	106.26	15	106.17	106.00	12.2	8,182	0.15%
2023/12/19	34.5	105.27	16.4	105.09	106.00	18.1	7,969	0.23%
2023/12/18	26.6	107.67	24	108.02	107.00	2.6	7,753	0.03%
2023/12/15	73.5	109.70	77.1	109.97	108.50	-3.6	7,719	-0.05%
2023/12/14	125.4	112.63	101.4	113.85	112.50	24	7,523	0.32%	大買/大賣/
2023/12/13	26.2	107.67	18.2	107.89	106.00	8	7,045	0.11%
2023/12/12	5.1	101.93	4.1	103.64	104.50	1	6,845	0.01%
2023/12/11	1.1	101.09	10.1	102.40	103.00	-9	6,866	-0.13%
2023/12/08	12.1	104.00	1	103.03	103.00	11	7,036	0.16%
2023/12/07	11.2	104.27	5.1	103.50	103.50	6.1	6,992	0.09%
2023/12/06	7.1	103.99	11.3	102.81	102.00	-4.2	6,897	-0.06%
2023/12/05	16.1	100.50	14.5	100.90	100.50	1.6	6,825	0.02%
2023/12/04	48.6	105.79	56.1	103.79	103.50	-7.4	6,741	-0.11%
2023/12/01	27	104.65	31.4	104.67	105.00	-4.4	6,483	-0.07%
2023/11/30	30	102.05	18.2	102.45	101.50	11.9	6,301	0.19%
2023/11/29	35.1	103.14	32.2	102.76	103.00	2.8	6,129	0.05%
2023/11/28	20.3	98.55	13.2	97.75	99.20	7.1	5,969	0.12%
2023/11/27	13.6	98.93	19	98.92	97.60	-5.4	5,875	-0.09%
2023/11/24	20.6	101.93	25.2	102.98	102.00	-4.6	5,748	-0.08%
2023/11/22	99.5	107.63	111.6	107.48	109.00	-12.1	5,452	-0.22%	大賣/
2023/11/21	84.3	103.98	86.3	105.87	109.00	-2	5,076	-0.04%
2023/11/20	73.1	94.54	102.1	97.48	99.50	-29.1	4,586	-0.63%	大賣/
2023/11/17	59.1	85.72	44.4	88.62	90.50	14.7	4,285	0.34%
2023/11/16	32	81.37	35.5	81.80	82.30	-3.5	4,031	-0.09%
2023/11/15	26.1	81.13	58.1	80.78	80.70	-32.1	4,037	-0.79%
2023/11/14	30.1	81.01	36.2	80.89	80.80	-6.1	4,088	-0.15%
2023/11/13	15.6	79.92	14.2	80.33	80.60	1.4	4,079	0.03%
2023/11/10	11	79.45	22	79.54	79.50	-11	4,111	-0.27%
2023/11/09	36.3	80.22	38.3	79.75	79.90	-2	4,125	-0.05%
2023/11/08	28.1	79.11	27.1	80.01	80.80	1	4,094	0.02%
2023/11/07	14.1	77.17	13	77.57	77.70	1.1	4,017	0.03%
2023/11/06	10.2	76.67	2	76.65	76.60	8.2	4,014	0.20%
2023/11/03	9	74.90	10.4	75.63	75.70	-1.4	3,997	-0.04%
2023/11/02	0	73.90	0	73.70	73.50	0	3,977	0.00%
2023/11/01	9	72.56	7.2	72.99	72.80	1.8	3,983	0.05%
2023/10/31	5.2	73.18	14	72.82	72.30	-8.8	4,058	-0.22%
2023/10/30	16	74.61	4.2	74.95	74.40	11.8	4,071	0.29%
2023/10/27	0	0.00	1	73.31	73.60	-1	4,095	-0.02%
2023/10/26	2.2	73.38	0	0.00	73.00	2.2	4,181	0.05%
2023/10/25	1.1	74.64	20.3	74.48	74.20	-19.2	4,188	-0.46%
2023/10/24	1.1	73.85	18.1	74.01	75.10	-17	4,197	-0.41%
2023/10/23	8.1	72.11	20	73.15	73.00	-11.9	4,188	-0.28%
2023/10/20	33.5	73.86	29	74.41	73.80	4.5	4,202	0.11%
2023/10/19	6	75.51	10.7	75.91	77.50	-4.7	4,170	-0.11%
2023/10/18	8.2	74.93	20.3	74.41	74.50	-12.1	4,159	-0.29%
2023/10/17	3	76.37	0	76.40	76.40	3	4,178	0.07%
2023/10/16	7.6	76.94	4	76.40	76.60	3.6	4,223	0.09%
2023/10/13	11	79.35	5	78.82	79.00	6	4,341	0.14%
2023/10/12	13	79.78	12.2	80.35	80.40	0.8	4,536	0.02%
2023/10/11	12.1	76.35	6	76.75	77.60	6.1	4,504	0.13%
2023/10/06	2.2	78.11	4.5	79.89	77.80	-2.4	4,541	-0.05%
2023/10/05	3	79.07	0	0.00	78.60	3	4,558	0.07%
2023/10/04	37	80.77	7	80.14	79.50	30	4,587	0.65%
2023/10/03	14.1	80.57	5	80.54	80.30	9.1	4,565	0.20%
2023/10/02	7	79.34	12.1	79.56	79.60	-5.1	4,556	-0.11%
2023/09/28	2.1	77.33	3.3	77.63	77.60	-1.2	4,541	-0.03%
2023/09/27	3.6	75.03	6	75.48	76.10	-2.4	4,544	-0.05%
2023/09/26	4	76.65	6.8	76.99	76.10	-2.8	4,556	-0.06%
2023/09/25	3.1	77.90	21	77.96	77.60	-17.9	4,574	-0.39%
2023/09/22	5.3	76.92	4.2	77.14	77.90	1	4,706	0.02%
2023/09/21	47.2	77.23	51.1	77.28	76.70	-3.9	4,949	-0.08%
2023/09/20	92.3	81.15	87.6	80.82	79.80	4.7	4,966	0.09%
2023/09/19	116.8	81.39	74.3	81.43	80.80	42.5	4,781	0.89%	大買/
2023/09/18	52.2	77.61	30.4	78.10	77.20	21.8	4,470	0.49%
2023/09/15	11.1	75.03	11.2	75.54	75.50	-0.2	4,358	0.00%
2023/09/14	40.5	75.46	12.4	75.54	75.00	28.1	4,396	0.64%
2023/09/13	52.4	76.14	32	76.28	77.90	20.4	4,267	0.48%
2023/09/12	4	71.95	7.2	72.19	72.30	-3.2	4,096	-0.08%
2023/09/11	1.5	70.15	9	71.36	70.00	-7.5	4,151	-0.18%
2023/09/08	1.1	71.43	1.1	72.00	71.90	0	4,170	0.00%
2023/09/07	11.1	72.21	9	71.70	71.80	2.1	4,217	0.05%
2023/09/06	10.1	71.44	1	70.80	71.40	9.1	4,208	0.22%
2023/09/05	1.1	70.89	1	71.00	71.00	0.1	4,236	0.00%
2023/09/04	1	70.59	0.2	70.30	70.00	0.8	4,279	0.02%
2023/09/01	0	0.00	3.1	70.83	70.80	-3.1	4,381	-0.07%
2023/08/31	8	68.76	3.1	68.22	70.40	5	4,419	0.11%
2023/08/30	5	68.70	10	68.80	68.70	-5	4,465	-0.11%
2023/08/29	0	0.00	1	68.40	69.20	-1	4,567	-0.02%
2023/08/28	1	68.40	3	68.33	68.20	-2	4,676	-0.04%
2023/08/25	0	69.78	2	70.20	70.30	-2	4,743	-0.04%
2023/08/24	0	0.00	22.7	70.17	70.50	-22.7	4,796	-0.47%
2023/08/23	6	70.05	6.1	69.83	69.70	0	4,860	0.00%
2023/08/22	2	70.95	1.1	71.54	71.10	0.9	4,888	0.02%
2023/08/21	13	70.82	16	70.88	70.80	-3	4,942	-0.06%
2023/08/18	23.1	70.38	20.3	70.07	70.20	2.8	5,043	0.05%
2023/08/17	11	69.03	5	69.70	69.80	6	5,070	0.12%
2023/08/16	6.1	67.69	5.5	67.14	68.40	0.6	5,179	0.01%
2023/08/15	1	66.00	3.5	66.17	66.40	-2.5	5,228	-0.05%
2023/08/14	3	65.03	3	65.27	65.30	0	5,378	0.00%
2023/08/11	1.1	65.60	3	65.60	65.90	-1.9	5,481	-0.04%
2023/08/10	1.2	63.55	2	64.10	64.10	-0.8	5,549	-0.02%
2023/08/04	2.8	63.62	3	63.30	64.20	-0.2	5,735	0.00%
2023/08/02	8.3	65.41	4.1	65.89	65.60	4.2	5,875	0.07%
2023/08/01	4.3	66.55	4	66.30	66.20	0.3	6,035	0.00%
2023/07/31	2	68.17	1	68.20	67.70	1	6,239	0.02%
2023/07/28	3	67.31	8	67.46	67.60	-5	6,323	-0.08%
2023/07/27	3	67.87	1	67.90	67.80	2	6,407	0.03%
2023/07/26	5.2	68.34	2	67.90	68.00	3.2	6,442	0.05%
2023/07/25	8	69.28	0	0.00	69.10	8	6,492	0.12%
2023/07/24	2.4	68.68	0	68.20	67.60	2.3	6,487	0.04%
2023/07/21	3	68.37	1	67.40	69.30	2	6,504	0.03%
2023/07/20	2.3	68.94	1	68.10	68.40	1.3	6,591	0.02%
2023/07/19	0	70.21	10.1	70.10	69.40	-10.1	6,608	-0.15%
2023/07/18	9.4	69.59	17.3	69.97	70.30	-7.9	6,643	-0.12%
2023/07/17	26.1	71.30	29.1	71.94	72.50	-3	6,601	-0.05%
2023/07/14	8.1	67.79	7	68.01	68.00	1.1	6,624	0.02%
2023/07/13	21.3	68.27	13	67.42	67.20	8.3	6,684	0.12%
2023/07/12	6.1	66.22	5	65.96	66.10	1.1	6,748	0.02%
2023/07/11	3.1	65.24	4	65.18	65.10	-0.9	6,764	-0.01%
2023/07/10	4.1	65.31	9.5	65.28	65.10	-5.4	6,785	-0.08%
2023/07/07	5.2	66.45	0	0.00	66.10	5.2	6,849	0.08%
2023/07/06	2	68.45	4	68.83	68.00	-2	6,900	-0.03%
2023/07/05	3.1	67.78	0	0.00	67.70	3.1	6,894	0.05%
2023/07/04	6.1	69.00	8	69.00	68.80	-1.9	6,937	-0.03%
2023/07/03	4.1	68.42	7.1	68.40	68.60	-3	6,940	-0.04%
2023/06/30	22.2	66.87	32.6	67.19	66.90	-10.4	6,965	-0.15%
2023/06/29	90	66.07	24	66.33	66.30	66	6,907	0.96%
2023/06/28	8	73.33	16.1	72.80	72.50	-8.1	6,727	-0.12%
2023/06/27	5.1	71.41	6	71.10	71.10	-1	6,723	-0.01%
2023/06/26	7.1	71.21	7	71.16	71.00	0.1	6,769	0.00%
2023/06/21	2	72.40	1	72.60	72.80	1	6,872	0.01%
2023/06/20	9	72.53	13.8	72.40	72.10	-4.8	6,909	-0.07%
2023/06/19	1.3	70.78	1.2	71.02	70.30	0.1	6,905	0.00%
2023/06/16	11.1	72.09	6	71.72	71.50	5.1	6,935	0.07%
2023/06/15	9.4	73.91	35.1	74.13	73.20	-25.7	6,930	-0.37%
2023/06/14	10	72.63	9.1	73.06	72.80	0.9	6,841	0.01%
2023/06/13	13	71.42	14.1	72.12	71.90	-1.1	6,851	-0.02%
2023/06/12	17.2	70.35	16	71.00	70.40	1.2	6,825	0.02%
2023/06/09	26	70.98	29.1	71.21	71.20	-3.1	6,808	-0.05%
2023/06/08	10	70.85	13.1	71.02	70.80	-3.1	6,819	-0.04%
2023/06/07	26.1	71.28	14.1	70.16	70.50	12	6,845	0.18%
2023/06/06	2.1	71.11	9	71.26	72.00	-6.9	6,872	-0.10%
2023/06/05	20	71.89	8	71.09	71.00	12	6,907	0.17%
2023/06/02	21.2	72.62	14.3	72.72	72.40	6.9	6,955	0.10%
2023/06/01	13.9	69.77	30.2	70.20	70.80	-16.3	6,924	-0.24%
2023/05/31	4	67.53	6	68.55	69.20	-2	6,913	-0.03%
2023/05/30	13.1	68.43	5.1	67.65	67.40	8	6,874	0.12%
2023/05/29	15.1	69.10	18.2	69.30	69.40	-3.1	6,903	-0.04%
2023/05/26	5	67.36	15	67.35	67.40	-10	6,829	-0.15%
2023/05/25	32	67.52	34	67.26	67.40	-2	6,777	-0.03%
2023/05/24	33.2	68.36	39.3	68.28	68.50	-6.1	6,676	-0.09%
2023/05/23	13	67.12	6	67.15	67.50	7	6,520	0.11%
2023/05/22	53	66.66	94.4	66.86	66.60	-41.4	6,418	-0.64%
2023/05/19	15	64.41	36.2	64.50	64.70	-21.2	6,252	-0.34%
2023/05/18	42.1	64.51	28.1	64.51	64.50	14	6,154	0.23%
2023/05/17	16	61.91	27	62.26	62.80	-11	5,962	-0.18%
2023/05/16	3	62.47	18	61.97	61.80	-15	5,820	-0.26%
2023/05/15	5	60.74	1.3	60.83	60.80	3.7	5,731	0.06%
2023/05/12	2	60.80	15	61.07	61.60	-13	5,693	-0.23%
2023/05/11	3.8	60.76	2.7	61.31	60.60	1.1	5,642	0.02%
2023/05/10	8.7	61.13	5.1	61.34	61.20	3.6	5,586	0.06%
2023/05/09	42.2	61.06	41.1	62.10	60.60	1.1	5,493	0.02%
2023/05/08	41.2	62.08	120	62.51	61.60	-78.8	5,269	-1.50%	大賣/
2023/05/05	156	61.95	71.7	62.22	62.90	84.3	5,077	1.66%	大買/
2023/05/04	34.6	61.50	18.1	61.57	61.20	16.4	4,812	0.34%
2023/05/03	13.1	60.05	11.2	60.17	59.80	1.9	4,645	0.04%
2023/05/02	14	59.86	17	59.76	59.50	-3	4,548	-0.07%
2023/04/28	0	0.00	5.2	58.24	58.80	-5.2	4,488	-0.12%
2023/04/26	1	57.20	1	56.50	56.60	0	4,369	0.00%
2023/04/25	5.2	57.60	15	56.84	57.10	-9.8	4,315	-0.23%
2023/04/24	6.2	59.09	2	58.65	59.40	4.2	4,199	0.10%
2023/04/21	1	58.70	12.4	58.12	57.90	-11.4	4,125	-0.28%
2023/04/20	10.1	59.31	7.3	59.28	59.20	2.9	4,020	0.07%
2023/04/19	20.1	60.71	40.5	60.50	61.50	-20.4	3,911	-0.52%
2023/04/18	19.5	58.89	13.2	58.84	58.90	6.3	3,651	0.17%
2023/04/17	23	58.85	10.1	58.54	58.50	12.9	3,550	0.36%
2023/04/14	2	57.10	11.3	57.10	57.10	-9.3	3,370	-0.28%
2023/04/13	15	57.29	10	57.18	57.00	5	3,296	0.15%
2023/04/12	15.1	57.78	8.1	57.56	57.60	6.9	3,216	0.22%
2023/04/11	6.4	56.64	13	56.80	57.00	-6.6	3,100	-0.21%
2023/04/10	2.9	55.61	1	55.90	55.70	1.9	2,978	0.06%
2023/04/07	16.1	55.68	12	55.23	55.60	4.1	2,921	0.14%
2023/04/06	1.3	54.50	3.1	53.60	54.70	-1.8	2,830	-0.06%
2023/03/31	10.3	53.21	46.6	53.31	53.50	-36.3	2,787	-1.30%
2023/03/30	5.7	54.14	7.3	53.50	54.70	-1.6	2,699	-0.06%
2023/03/29	8.5	53.28	5	52.98	53.20	3.5	2,593	0.14%
2023/03/28	3	55.80	7.5	55.66	55.60	-4.5	2,499	-0.18%
2023/03/27	7	56.43	3.2	56.67	56.00	3.8	2,421	0.16%
2023/03/24	16.3	57.11	15.1	56.97	56.80	1.2	2,335	0.05%
2023/03/23	5	56.36	6	56.47	56.40	-1	2,203	-0.05%
2023/03/22	1.2	56.18	6.1	55.87	55.50	-4.9	2,139	-0.23%
2023/03/21	6.1	55.22	3.5	55.24	55.30	2.6	2,067	0.12%
2023/03/20	23.4	55.68	24	55.78	55.30	-0.6	2,003	-0.03%
2023/03/17	15	56.54	13	56.28	56.10	2	1,931	0.10%
2023/03/16	18	56.37	20.1	56.53	56.60	-2.1	1,906	-0.11%
2023/03/15	39.1	57.18	17	56.82	56.50	22.1	1,866	1.19%
2023/03/14	12	56.48	2	56.75	57.00	10	1,822	0.55%
2023/03/13	21.9	56.44	3	56.90	56.80	18.9	1,792	1.05%
2023/03/10	3.3	56.95	9	57.42	57.40	-5.7	1,744	-0.33%
2023/03/09	16	57.23	77	57.96	57.20	-61	1,676	-3.64%
2023/03/08	9	57.20	8	57.44	58.00	1	1,543	0.06%
2023/03/07	18.1	56.24	30.1	56.55	56.60	-12.1	1,438	-0.84%
2023/03/06	7	54.80	6.3	54.87	55.10	0.8	1,314	0.06%
2023/03/03	12.1	53.47	16	54.03	54.40	-3.9	1,235	-0.32%
2023/03/02	11	52.46	5.3	52.40	52.30	5.7	1,131	0.51%
2023/03/01	27	51.54	14.5	51.30	51.70	12.5	1,095	1.14%
2023/02/24	2	49.15	3.4	49.11	49.20	-1.4	988	-0.15%
2023/02/23	1.1	48.43	39	48.69	48.55	-37.9	970	-3.90%
2023/02/21	0	47.80	0	0.00	47.70	0	979	0.00%
2023/02/20	0	0.00	0.2	48.00	47.95	-0.2	991	-0.02%
2023/02/17	0	0.00	3.2	47.36	47.30	-3.2	989	-0.33%
2023/02/16	0	0.00	0.1	47.55	47.20	-0.1	983	-0.01%
2023/02/15	0	0.00	1	47.35	47.50	-1	992	-0.10%
2023/02/09	0	0.00	1.1	48.00	47.85	-1.1	994	-0.11%
2023/02/08	1	47.65	1	47.75	47.65	0	991	0.00%
2023/02/07	0	0.00	10	46.91	47.15	-10	983	-1.02%
2023/02/06	0	0.00	5	46.75	46.80	-5	982	-0.51%
2023/02/03	0	0.00	2.1	46.31	46.60	-2.1	987	-0.21%
2023/02/02	1	46.75	24	46.54	46.55	-23	990	-2.32%
2023/02/01	0	0.00	6.2	45.97	45.95	-6.2	984	-0.63%
2023/01/31	0	0.00	2	45.47	45.50	-2	983	-0.20%
2023/01/30	0.3	45.45	13	45.55	45.45	-12.7	986	-1.29%
2023/01/17	0	0.00	2	45.00	45.15	-2	987	-0.20%
2023/01/16	6.5	44.48	51	44.53	44.45	-44.5	985	-4.52%
2023/01/13	0.7	44.55	1	44.50	44.40	-0.3	988	-0.03%
2023/01/12	2	44.35	1	44.55	44.35	1	1,046	0.10%
2023/01/11	0.2	44.55	3	44.40	44.45	-2.8	1,040	-0.27%
2023/01/09	0	44.45	0	0.00	44.55	0	1,054	0.00%
2023/01/06	0	44.50	0.2	44.35	44.45	-0.1	1,055	-0.01%
2023/01/04	0	0.00	0	44.20	44.35	0	1,071	0.00%
2023/01/03	0	44.10	0	0.00	43.75	0	1,081	0.00%
2022/12/30	1	44.20	1	44.60	44.15	0	1,088	0.00%
2022/12/28	2.1	43.40	0	0.00	43.15	2.1	1,078	0.19%
2022/12/21	1	43.60	1	43.80	43.30	0	1,123	0.00%
2022/12/20	0	0.00	15.1	43.71	43.30	-15.1	1,133	-1.33%
2022/12/19	1	44.80	3	44.58	44.70	-2	1,154	-0.17%
2022/12/16	1	43.85	7	44.01	43.85	-6	1,154	-0.52%
2022/12/15	0	0.00	5	44.20	44.40	-5	1,156	-0.43%
2022/12/14	4	44.24	7	43.91	43.90	-3	1,151	-0.26%
2022/12/08	1.2	42.31	0	0.00	42.65	1.2	1,136	0.10%
2022/12/07	2	41.98	1	41.80	42.15	1	1,156	0.09%
2022/12/06	3	42.77	0	0.00	42.45	3	1,172	0.26%
2022/12/05	1	43.00	0	0.00	42.90	1	1,176	0.08%
2022/12/02	1	42.85	0	0.00	43.35	1	1,182	0.08%
2022/12/01	1	42.65	1.5	42.73	42.90	-0.5	1,180	-0.04%
2022/11/30	6	42.92	5	42.40	42.70	1	1,178	0.08%
2022/11/29	3	42.10	2	42.10	42.70	1	1,185	0.08%
2022/11/28	0	0.00	1	41.70	42.25	-1	1,182	-0.08%
2022/11/25	2	41.83	0	42.20	41.50	2	1,197	0.16%
2022/11/24	1	41.30	6	41.53	41.70	-5	1,206	-0.41%
2022/11/23	2	41.83	0	0.00	41.10	2	1,228	0.16%
2022/11/22	0	0.00	3	41.00	41.10	-3	1,249	-0.24%
2022/11/21	0	0.00	3	40.95	41.05	-3	1,284	-0.23%
2022/11/18	1	40.65	1.1	41.08	41.15	-0.1	1,326	-0.01%
2022/11/16	0	0.00	0.1	41.40	41.05	-0.1	1,388	-0.01%
2022/11/15	6	41.32	0.1	41.30	41.45	5.9	1,506	0.39%
2022/11/14	0	0.00	1	40.85	41.20	-1	1,723	-0.06%
2022/11/11	18	40.61	1	40.90	40.50	17	1,777	0.96%
2022/11/10	3	40.08	0	0.00	40.15	3	1,792	0.17%
2022/11/09	24	39.74	0	0.00	40.10	24	1,818	1.32%
2022/11/08	4	39.73	0	0.00	39.50	4	1,846	0.22%
2022/11/07	38	39.48	1	39.80	39.65	37	1,865	1.98%
2022/11/04	3	39.08	1	39.15	39.15	2	1,892	0.11%
2022/11/03	1	39.50	9	39.30	39.20	-8	1,907	-0.42%
2022/11/02	28	39.00	0	0.00	39.85	28	1,922	1.46%
2022/11/01	1.2	38.90	0	0.00	38.70	1.2	1,990	0.06%
2022/10/31	0	39.25	0	0.00	38.95	0	2,046	0.00%
2022/10/28	2.1	38.33	0	0.00	38.35	2.1	2,054	0.10%
2022/10/27	1.2	38.86	0	0.00	38.75	1.2	2,067	0.06%
2022/10/26	1	38.80	0	0.00	38.65	1	2,072	0.05%
2022/10/25	0.1	39.43	0.2	39.15	38.95	-0.1	2,069	-0.01%
2022/10/20	3.1	39.48	0	0.00	40.35	3.1	2,119	0.14%
2022/10/19	0.1	41.44	0	0.00	40.75	0.1	2,069	0.01%
2022/10/18	0.1	41.45	1	41.00	41.35	-0.9	2,080	-0.04%
2022/10/17	2.1	40.16	0	0.00	41.05	2.1	2,103	0.10%
2022/10/13	4.1	40.15	1	40.25	40.20	3.1	2,110	0.14%
2022/10/12	1	41.30	3	40.82	41.15	-2	2,105	-0.09%
2022/10/11	9.2	41.44	0	0.00	41.25	9.2	2,099	0.44%
2022/10/06	3	42.63	0	0.00	42.80	3	2,089	0.14%
2022/10/05	0.1	43.00	1	42.95	42.55	-1	2,093	-0.05%
2022/10/04	0	0.00	1	42.00	42.10	-1	2,087	-0.05%
2022/10/03	6	41.42	1	41.95	41.45	5	2,082	0.24%
2022/09/30	3	41.97	1	41.95	42.25	2	2,096	0.10%
2022/09/29	0	0.00	3	42.77	42.30	-3	2,108	-0.14%
2022/09/28	3.1	41.51	3	41.40	41.00	0.1	2,094	0.00%
2022/09/27	0	0.00	1	42.40	42.80	-1	2,088	-0.05%
2022/09/26	2.4	42.06	2.1	41.59	41.65	0.3	2,090	0.01%
2022/09/23	5.3	43.91	0	0.00	43.40	5.3	2,070	0.26%
2022/09/22	1	43.70	1	44.70	44.35	0	2,071	0.00%
2022/09/21	3.3	44.62	0	0.00	44.55	3.3	2,067	0.16%
2022/09/20	10	45.00	0	0.00	45.10	10	2,066	0.48%
2022/09/19	2.1	45.41	0	0.00	45.15	2.1	2,065	0.10%
2022/09/16	3.7	45.59	1	45.15	45.15	2.7	2,068	0.13%
2022/09/15	1.4	46.62	1	46.65	46.45	0.4	2,052	0.02%
2022/09/14	1	47.00	0.2	46.60	47.00	0.8	2,050	0.04%
2022/09/13	0.2	46.83	7	47.15	47.00	-6.8	2,037	-0.33%
2022/09/12	3	46.65	1	46.75	46.10	2	2,012	0.10%
2022/09/08	0	0.00	7	46.41	46.60	-7	2,012	-0.35%
2022/09/07	2.1	44.64	0	0.00	45.00	2.1	1,998	0.11%
2022/09/06	6	45.10	4	45.08	44.90	2	2,008	0.10%
2022/09/05	0.2	45.90	3.1	46.14	45.55	-2.9	2,027	-0.14%
2022/09/02	2	46.75	12	46.78	46.75	-10	2,028	-0.49%
2022/09/01	6	46.86	5	46.81	46.60	1	2,045	0.05%
2022/08/31	2	47.08	7	47.26	47.60	-5	2,021	-0.25%
2022/08/30	6	46.90	5	46.89	46.80	1	2,028	0.05%
2022/08/29	7.2	46.06	5	46.04	46.10	2.2	1,999	0.11%
2022/08/26	4	47.25	7	47.48	47.45	-3	1,969	-0.15%
2022/08/25	18	47.33	16	47.31	47.30	2	1,937	0.10%
2022/08/24	3.1	46.18	1	46.40	46.10	2.1	1,897	0.11%
2022/08/23	8.1	46.58	3	46.52	46.00	5.1	1,885	0.27%
2022/08/22	27.3	47.57	5	47.61	46.70	22.3	1,820	1.23%
2022/08/19	26	47.54	37.5	47.36	48.70	-11.5	1,685	-0.68%
2022/08/18	1.1	45.47	7	45.15	46.10	-5.9	1,456	-0.41%
2022/08/17	0	0.00	2.4	46.13	45.70	-2.4	1,395	-0.17%
2022/08/16	2.2	45.89	3	45.53	45.50	-0.8	1,366	-0.06%
2022/08/15	3.1	46.73	38	46.39	46.45	-34.9	1,341	-2.60%
2022/08/12	5.1	47.28	3.1	47.36	47.20	2	1,315	0.15%
2022/08/11	4	47.45	5.2	47.35	47.30	-1.2	1,299	-0.09%
2022/08/10	9	46.01	7.3	46.21	45.65	1.8	1,267	0.14%
2022/08/09	4.1	45.07	1	45.70	45.95	3.1	1,277	0.24%
2022/08/08	10	45.32	3	45.43	45.40	7	1,267	0.55%
2022/08/05	9.1	46.98	4	47.10	47.10	5.1	1,210	0.42%
2022/08/04	1	45.45	1	45.85	45.45	0	1,190	0.00%
2022/08/03	1.3	45.62	7	45.48	44.85	-5.7	1,179	-0.48%
2022/08/02	1	46.40	4	46.34	46.50	-3	1,166	-0.26%
2022/08/01	26	46.51	0	0.00	46.45	26	1,170	2.22%
2022/07/29	22	46.91	7	46.99	47.10	15	1,161	1.29%
2022/07/28	0	0.00	7	46.67	46.20	-7	1,151	-0.61%
2022/07/26	1	44.80	2	45.05	45.20	-1	1,141	-0.09%
2022/07/25	2	45.60	1	45.25	45.55	1	1,142	0.09%
2022/07/22	2	46.00	1	45.70	46.25	1	1,128	0.09%
2022/07/21	0.1	44.10	1	44.30	44.50	-1	1,107	-0.09%
2022/07/20	0.4	44.95	0	0.00	43.80	0.4	1,108	0.03%
2022/07/19	2	43.00	1	43.10	43.05	1	1,103	0.09%
2022/07/18	0	0.00	0.1	42.40	42.60	-0.1	1,107	0.00%
2022/07/15	5	42.12	0	0.00	42.20	5	1,128	0.45%
2022/07/14	9	41.83	0	41.95	42.00	9	1,129	0.80%
2022/07/13	7	41.31	1	41.55	41.60	6	1,129	0.53%
2022/07/12	11	40.83	0	0.00	40.40	11	1,129	0.97%
2022/07/11	10	42.05	0	0.00	42.00	10	1,136	0.88%
2022/07/08	11	42.11	1	42.10	42.10	10	1,143	0.87%
2022/07/06	3	39.40	0	0.00	39.20	3	1,135	0.26%
2022/07/05	0	0.00	1	40.50	40.50	-1	1,159	-0.09%
2022/07/04	0.2	39.80	0	0.00	39.40	0.2	1,183	0.02%
2022/07/01	1.2	39.85	2	39.85	39.75	-0.8	1,201	-0.07%
2022/06/30	1	40.95	1	40.30	40.35	0	1,196	0.00%
2022/06/29	2	41.90	2	41.80	41.80	0	1,197	0.00%
2022/06/28	1.1	42.49	0	0.00	42.20	1.1	1,199	0.09%
2022/06/24	2	42.65	0	0.00	42.60	2	1,225	0.16%
2022/06/23	1	42.21	0	0.00	42.45	1	1,245	0.08%
2022/06/20	1.1	41.51	5	41.80	41.20	-3.9	1,536	-0.26%
2022/06/17	0	42.08	1	41.90	41.85	-1	1,569	-0.06%
2022/06/16	0	0.00	9.1	43.08	42.50	-9.1	1,591	-0.57%
2022/06/15	3	42.72	0	0.00	42.70	3	1,625	0.18%
2022/06/14	2.3	42.44	12	42.69	42.60	-9.7	1,634	-0.60%
2022/06/13	1	43.80	0	0.00	43.70	1	1,628	0.06%
2022/06/10	4.3	44.94	1	44.70	44.75	3.3	1,646	0.20%
2022/06/09	1	45.85	1	46.00	45.90	0	1,645	0.00%
2022/06/08	2	45.90	4	46.10	45.85	-2	1,654	-0.12%
2022/06/01	2	45.70	0	0.00	45.75	2	1,735	0.12%
2022/05/31	1	45.75	0	0.00	45.50	1	1,767	0.06%
2022/05/30	2	45.50	1	45.50	45.60	1	1,804	0.06%
2022/05/27	0	0.00	0.1	44.75	44.55	-0.1	1,825	-0.01%
2022/05/26	0	0.00	0.1	44.70	44.20	-0.1	1,954	0.00%
2022/05/24	0.1	44.46	0	0.00	43.90	0.1	2,017	0.00%
2022/05/19	1	44.20	1	44.25	44.20	0	2,089	0.00%
2022/05/18	0	0.00	3	45.53	45.55	-3	2,092	-0.14%
2022/05/17	4.1	44.87	17	45.31	45.20	-12.9	2,124	-0.61%
2022/05/16	2	43.30	5	43.65	43.25	-3	2,102	-0.14%
2022/05/13	27	43.29	12	43.29	43.25	15	2,102	0.71%
2022/05/12	13	43.78	24	43.93	43.85	-11	2,100	-0.52%
2022/05/11	1.1	45.66	0	0.00	45.50	1.1	2,061	0.05%
2022/05/09	6	46.10	1	46.05	46.00	5	2,060	0.24%
2022/05/06	1	46.75	0	0.00	47.20	1	2,056	0.05%
2022/05/05	0	47.30	0	0.00	47.35	0	2,062	0.00%
2022/05/04	2.4	46.96	4	46.65	46.65	-1.6	2,060	-0.08%
2022/05/03	4.1	47.16	2	46.65	47.00	2.1	2,056	0.10%
2022/04/29	2	46.05	5	46.10	46.05	-3	2,036	-0.15%
2022/04/28	0	0.00	3	46.05	46.00	-3	2,036	-0.15%
2022/04/27	1	45.80	0	0.00	45.85	1	2,049	0.05%
2022/04/26	1	46.10	0	0.00	46.10	1	2,056	0.05%
2022/04/25	1	46.00	0	0.00	46.10	1	2,055	0.05%
2022/04/22	3.2	47.00	1	47.00	46.90	2.2	2,057	0.11%
2022/04/21	3	46.52	0	0.00	47.25	3	2,063	0.15%
2022/04/20	5	46.15	0	0.00	46.15	5	2,042	0.24%
2022/04/19	1	46.10	0	0.00	46.05	1	2,052	0.05%
2022/04/18	1	46.00	4	46.01	46.05	-3	2,054	-0.15%
2022/04/15	2	46.55	0	0.00	46.20	2	2,056	0.10%
2022/04/13	2.1	46.51	1	46.45	46.55	1.1	2,068	0.05%
2022/04/12	1	46.50	0	0.00	46.50	1	2,065	0.05%
2022/04/11	8	47.04	7.3	46.91	46.70	0.7	2,065	0.03%
2022/04/08	5.3	48.09	0	0.00	48.10	5.3	2,062	0.25%
2022/04/07	3.1	49.04	1	48.90	48.80	2.1	2,050	0.10%
2022/04/06	2.1	49.56	1	49.70	49.70	1.1	2,021	0.05%
2022/04/01	4.2	49.20	0	0.00	49.30	4.2	2,013	0.21%
2022/03/31	8.1	49.81	0	0.00	49.75	8.1	2,002	0.40%
2022/03/30	24.2	49.94	0	0.00	49.95	24.2	1,989	1.22%
2022/03/29	1	50.50	1	50.40	50.40	0	1,962	0.00%
2022/03/28	4	50.38	0	0.00	50.30	4	1,946	0.21%
2022/03/25	14.3	51.26	0	0.00	51.00	14.3	1,918	0.74%
2022/03/24	3.1	56.73	11.1	56.90	56.60	-8	1,753	-0.45%
2022/03/23	1	56.60	0	0.00	56.40	1	1,682	0.06%
2022/03/22	11.1	56.00	3	55.90	56.30	8.1	1,657	0.49%
2022/03/21	1	56.10	0	0.00	56.30	1	1,615	0.06%
2022/03/18	0	56.80	0	0.00	56.00	0	1,592	0.00%
2022/03/17	4	56.60	1	56.60	56.30	3	1,560	0.19%
2022/03/16	0	56.40	0	0.00	56.00	0	1,535	0.00%
2022/03/15	1.3	56.30	1	56.30	56.10	0.3	1,512	0.02%
2022/03/14	2.1	56.72	0	0.00	56.70	2.1	1,484	0.14%
2022/03/11	2.2	57.48	0	0.00	57.30	2.2	1,470	0.15%
2022/03/10	5	57.58	0.1	57.50	58.00	4.9	1,462	0.33%
2022/03/09	0	57.10	0	0.00	57.30	0	1,442	0.00%
2022/03/08	0	0.00	2.2	56.44	57.00	-2.2	1,426	-0.15%
2022/03/07	0	0.00	9	56.88	57.20	-9	1,410	-0.64%
2022/03/04	0	0.00	7	57.96	58.40	-7	1,381	-0.51%
2022/03/03	2.1	57.46	7	56.71	57.60	-4.9	1,349	-0.36%
2022/03/02	1	55.80	0	0.00	56.00	1	1,317	0.08%
2022/03/01	10.1	55.45	5	55.60	55.90	5.1	1,295	0.39%
2022/02/25	5	58.00	1	58.40	58.70	4	1,179	0.34%
2022/02/24	10	58.62	22	58.55	58.10	-12	1,158	-1.03%
2022/02/23	12.2	59.71	5.1	59.08	59.80	7.2	1,122	0.64%
2022/02/22	5	58.52	3	58.66	58.60	2	1,095	0.18%
2022/02/21	0	59.11	2	59.15	59.50	-2	1,070	-0.18%
2022/02/18	5	58.46	5	58.60	58.60	0	1,050	0.00%
2022/02/17	1.6	58.54	5	58.32	58.20	-3.4	1,051	-0.32%
2022/02/16	2	57.35	19	57.33	57.40	-17	1,021	-1.66%
2022/02/15	18	57.29	10	57.10	57.00	8	1,020	0.78%
2022/02/14	18	56.91	4	56.80	57.30	14	1,018	1.37%
2022/02/11	4	56.33	7	56.19	56.20	-3	1,000	-0.30%
2022/02/10	1	56.00	1	56.00	56.00	0	1,005	0.00%
2022/02/09	7	56.04	1	56.10	56.40	6	1,001	0.60%
2022/02/08	8	55.98	2	56.00	55.80	6	983	0.61%
2022/02/07	7	54.51	2	55.20	55.20	5	976	0.51%
2022/01/26	2.2	53.95	0	0.00	53.90	2.2	981	0.22%
2022/01/25	1	54.40	0	0.00	54.20	1	975	0.10%
2022/01/24	1	54.50	0	0.00	54.60	1	963	0.10%
2022/01/21	1.2	54.86	0	0.00	54.60	1.2	963	0.13%
2022/01/20	0	0.00	2	54.90	55.10	-2	959	-0.21%
2022/01/19	4	54.65	3	55.03	54.60	1	944	0.11%
2022/01/18	1	54.80	1	55.00	54.70	0	927	0.00%
2022/01/17	0	54.40	0	0.00	54.20	0	921	0.00%
2022/01/14	2	54.20	1	54.50	54.10	1	913	0.11%
2022/01/13	0	54.80	0	0.00	54.70	0	920	0.00%
2022/01/12	9	54.91	3	54.73	54.80	6	914	0.66%
2022/01/07	0.1	55.20	0	0.00	54.90	0.1	892	0.01%
2022/01/06	1	56.00	3	56.03	55.50	-2	878	-0.23%
2022/01/05	1.1	55.70	2	56.10	56.10	-1	869	-0.11%
2022/01/04	4.1	55.97	2	55.90	55.90	2.1	866	0.24%
2022/01/03	6	56.37	12	56.33	56.30	-6	848	-0.71%
2021/12/30	0	0.00	22	55.21	55.70	-22	820	-2.68%
2021/12/29	0	54.70	1	54.70	54.80	-1	803	-0.12%
2021/12/28	1	54.80	0	0.00	54.80	1	808	0.12%
2021/12/27	0	0.00	1	54.30	54.60	-1	809	-0.12%
2021/12/24	1	54.00	1	54.00	54.10	0	806	0.00%
2021/12/23	0	0.00	2	54.00	54.00	-2	818	-0.24%
2021/12/22	1	53.50	0	0.00	53.80	1	837	0.12%
2021/12/20	10	53.26	0	0.00	53.20	10	849	1.18%
2021/12/17	17	53.85	6	53.60	53.60	11	839	1.31%
2021/12/16	9	54.18	11	54.10	54.10	-2	815	-0.25%
2021/12/15	1	54.30	0	0.00	54.40	1	804	0.12%
2021/12/14	5	54.10	6	54.15	54.10	-1	805	-0.12%
2021/12/13	6	54.33	5	54.40	54.40	1	793	0.13%
2021/12/10	0	0.00	7	54.46	54.30	-7	783	-0.89%
2021/12/09	0	0.00	66	53.67	53.70	-66	781	-8.44%
2021/12/07	3	53.67	1	53.60	53.30	2	779	0.26%
2021/12/06	1	53.40	0	0.00	53.40	1	768	0.13%
2021/12/03	4	53.90	1	53.90	53.90	3	770	0.39%
2021/12/01	1	54.10	0	0.00	54.50	1	769	0.13%
2021/11/30	4	53.58	5	53.80	53.90	-1	757	-0.13%
2021/11/29	0	0.00	1	53.50	53.30	-1	752	-0.13%
2021/11/26	1	52.80	0	0.00	52.80	1	763	0.13%
2021/11/25	2	53.35	0	0.00	53.40	2	761	0.26%
2021/11/24	2	53.85	0	0.00	53.40	2	761	0.26%
2021/11/23	1	53.80	0	0.00	54.00	1	750	0.13%
2021/11/18	0	0.00	3	54.50	54.50	-3	764	-0.39%
2021/11/16	0	0.00	2	54.30	54.20	-2	759	-0.26%
2021/11/15	0	0.00	2	54.75	54.70	-2	765	-0.26%
2021/11/12	1	54.50	2	54.50	54.40	-1	775	-0.13%
2021/11/11	0	0.00	6	54.30	54.40	-6	773	-0.78%
2021/11/09	0	0.00	8.1	55.00	55.00	-8.1	791	-1.02%
2021/11/08	21	54.05	1	54.10	54.30	20	781	2.56%
2021/11/05	0	0.00	3	53.30	54.10	-3	793	-0.38%
2021/11/04	0	0.00	3	53.80	53.80	-3	805	-0.37%
2021/11/03	9	54.31	1	54.30	54.40	8	803	1.00%
2021/11/01	2	52.45	0	0.00	52.70	2	795	0.25%
2021/10/29	0	0.00	2	52.30	52.30	-2	807	-0.25%
2021/10/28	0	0.00	1	52.80	53.00	-1	810	-0.12%
2021/10/27	0	0.00	7	51.71	52.10	-7	811	-0.86%
2021/10/26	0	0.00	1	51.60	51.80	-1	835	-0.12%
2021/10/25	0	51.50	0	0.00	51.30	0	904	0.00%
2021/10/22	7	51.69	0	0.00	51.60	7	991	0.71%
2021/10/19	1	50.70	1	50.90	51.00	0	1,047	0.00%
2021/10/15	0	0.00	1	50.40	50.40	-1	1,139	-0.09%
2021/10/14	3	50.00	0	0.00	49.95	3	1,166	0.26%
2021/10/13	0	50.20	1	50.20	50.20	-1	1,181	-0.08%
2021/10/12	1	50.40	0	0.00	50.50	1	1,209	0.08%
2021/10/08	0	0.00	1	50.90	50.60	-1	1,253	-0.08%
2021/10/06	2	50.15	0	0.00	50.20	2	1,298	0.15%
2021/10/01	1.1	50.42	1	51.10	50.40	0.1	1,328	0.00%
2021/09/30	0	0.00	2	51.65	51.70	-2	1,335	-0.15%
2021/09/29	3	51.20	0	0.00	51.10	3	1,346	0.22%
2021/09/28	1.1	52.52	0	0.00	52.40	1.1	1,348	0.08%
2021/09/27	0	0.00	2	53.30	53.30	-2	1,355	-0.15%
2021/09/24	1	53.20	0	0.00	53.20	1	1,366	0.07%
2021/09/22	1	52.20	2	52.65	52.60	-1	1,417	-0.07%
2021/09/17	2	52.55	1	52.80	52.80	1	1,428	0.07%
2021/09/15	1	52.40	0	0.00	52.40	1	1,548	0.06%
2021/09/13	2	52.30	6	52.47	52.60	-4	1,797	-0.22%
2021/09/08	0	52.30	0	0.00	51.70	0	2,102	0.00%
2021/09/06	0	53.04	0	0.00	52.60	0	2,176	0.00%
2021/09/01	2	53.90	3	53.53	53.80	-1	2,204	-0.05%
2021/08/31	1	52.10	2	52.70	52.30	-1	2,203	-0.05%
2021/08/27	0	0.00	1	52.40	52.50	-1	2,231	-0.04%
2021/08/26	0	0.00	5	51.80	52.50	-5	2,251	-0.22%
2021/08/25	4	51.90	0	0.00	52.70	4	2,251	0.18%
2021/08/24	1	51.50	0	0.00	51.10	1	2,246	0.05%
2021/08/23	3	51.30	1	51.80	51.30	2	2,251	0.09%
2021/08/20	2	51.15	1	51.20	51.00	1	2,275	0.04%
2021/08/19	15	51.91	14	51.32	51.30	1	2,291	0.04%
2021/08/18	3	51.60	5	52.02	52.80	-2	2,270	-0.09%
2021/08/17	2	52.95	2	52.95	52.80	0	2,261	0.00%
2021/08/16	7	53.40	5	52.88	53.00	2	2,258	0.09%
2021/08/13	5	54.08	3	53.97	54.00	2	2,245	0.09%
2021/08/12	0	0.00	2	54.05	54.60	-2	2,262	-0.09%
2021/08/11	5.1	53.64	1	54.39	53.20	4.1	2,282	0.18%
2021/08/10	6	53.93	0	0.00	53.90	6	2,294	0.26%
2021/08/09	1	54.70	1	54.60	54.60	0	2,319	0.00%
2021/08/06	13	54.73	6	54.62	54.70	7	2,350	0.30%
2021/08/05	0	0.00	1	55.40	55.60	-1	2,361	-0.04%
2021/08/04	0	0.00	2	55.20	55.60	-2	2,409	-0.08%
2021/08/03	2	56.05	0	0.00	55.80	2	2,432	0.08%
2021/08/02	2	56.20	21	56.23	56.30	-19	2,428	-0.78%
2021/07/30	6	56.43	1	56.30	56.10	5	2,422	0.21%
2021/07/29	35	57.49	15	57.11	57.10	20	2,421	0.83%
2021/07/28	8	57.48	23.2	57.35	58.50	-15.2	2,367	-0.64%
2021/07/27	9	56.97	4	56.95	56.40	5	2,340	0.21%
2021/07/26	14	57.41	6	57.65	57.20	8	2,331	0.34%
2021/07/23	5	56.80	8	56.93	57.20	-3	2,325	-0.13%
2021/07/22	9	56.97	6	56.98	56.80	3	2,316	0.13%
2021/07/21	11	56.78	13	56.94	57.00	-2	2,304	-0.09%
2021/07/20	19	55.94	18.1	55.91	56.00	0.9	2,266	0.04%
2021/07/19	4.1	55.68	4.1	55.95	55.80	0	2,254	0.00%
2021/07/16	7.5	55.72	9.1	55.91	55.90	-1.6	2,274	-0.07%
2021/07/15	7.2	55.32	16	55.43	55.50	-8.8	2,260	-0.39%
2021/07/14	4.1	54.33	1	54.00	54.50	3.1	2,237	0.14%
2021/07/13	0	0.00	2.6	55.24	54.40	-2.6	2,237	-0.12%
2021/07/12	2.1	54.50	3	54.20	54.50	-0.9	2,229	-0.04%
2021/07/09	4.1	53.86	3	54.23	54.00	1.1	2,270	0.05%
2021/07/08	0.1	54.00	4	54.15	54.30	-3.9	2,304	-0.17%
2021/07/07	0	0.00	11	53.76	53.70	-11	2,339	-0.47%
2021/07/06	4.1	53.49	0.7	54.00	53.20	3.4	2,368	0.14%
2021/07/05	4	54.05	2	54.30	54.00	2	2,387	0.08%
2021/07/02	6	54.00	5	54.02	53.80	1	2,455	0.04%
2021/07/01	10.1	54.80	1	54.20	54.10	9.1	2,465	0.37%
2021/06/30	5	55.42	34.6	55.06	55.00	-29.6	2,509	-1.18%
2021/06/29	8.6	55.07	27.1	55.47	55.50	-18.5	2,526	-0.73%
2021/06/28	4.1	54.97	2.2	55.14	55.20	1.9	2,773	0.07%
2021/06/25	11.2	54.30	18	54.46	54.60	-6.8	2,870	-0.24%
2021/06/24	10	53.89	8.1	54.11	54.20	1.9	2,904	0.07%
2021/06/23	11	52.60	17	53.07	53.60	-6	2,930	-0.20%
2021/06/22	7.1	52.29	5.2	53.23	52.70	1.9	2,906	0.06%
2021/06/21	3	53.03	3	53.73	51.80	0	2,846	0.00%
2021/06/18	8.1	55.06	2	55.30	54.20	6.1	2,840	0.21%
2021/06/17	1	51.40	18	52.98	54.70	-17	2,758	-0.61%
2021/06/16	16.1	51.61	3.5	51.69	51.80	12.6	2,746	0.46%
2021/06/15	58.2	52.32	4	52.33	52.10	54.2	2,770	1.96%
2021/06/11	0.3	49.59	0	0.00	49.40	0.3	2,734	0.01%
2021/06/10	1	49.30	0	0.00	49.55	1	2,755	0.04%
2021/06/09	0.6	49.30	0	0.00	49.20	0.6	2,775	0.02%
2021/06/08	2	49.58	14	49.40	49.45	-12	2,803	-0.43%
2021/06/07	5	50.04	5	50.06	49.95	0	2,842	0.00%
2021/06/04	2	50.51	3	50.63	50.40	-1	2,893	-0.03%
2021/06/03	10.3	50.94	0.2	51.20	51.00	10.1	2,969	0.34%
2021/06/02	3	51.67	3.1	51.87	51.80	-0.1	3,069	0.00%
2021/05/31	5.4	51.80	4	52.15	51.70	1.4	3,324	0.04%
2021/05/28	14.1	52.29	8	52.05	52.00	6.1	3,366	0.18%
2021/05/27	5	50.40	5	51.82	52.70	0	3,499	0.00%
2021/05/26	12	50.38	0	0.00	50.70	12	3,707	0.32%
2021/05/25	1.1	50.70	0	0.00	50.80	1.1	3,720	0.03%
2021/05/24	1	49.90	1	49.85	49.90	0	3,722	0.00%
2021/05/21	2	49.80	0	0.00	49.80	2	3,747	0.05%
2021/05/20	0	0.00	1	49.70	49.70	-1	3,781	-0.03%
2021/05/19	1.1	50.13	0	0.00	50.20	1.1	3,767	0.03%
2021/05/18	0.2	50.00	17	49.99	49.85	-16.8	3,770	-0.45%
2021/05/17	7	47.57	0	0.00	48.10	7	3,754	0.19%
2021/05/14	3	49.99	1	49.50	49.50	2	3,722	0.05%
2021/05/13	5.2	49.36	6	49.03	50.00	-0.8	3,688	-0.02%
2021/05/12	28.2	50.86	25	49.40	50.30	3.2	3,665	0.09%
2021/05/11	7.1	53.55	3.6	53.79	53.10	3.4	3,616	0.10%
2021/05/07	0.2	55.40	9	55.71	55.70	-8.8	3,601	-0.25%
2021/05/06	9.1	55.09	0	0.00	54.80	9.1	3,625	0.25%
2021/05/05	3.1	54.41	5	55.14	55.00	-2	3,611	-0.05%
2021/05/04	5	55.22	6	54.27	54.50	-1	3,602	-0.03%
2021/05/03	1.1	56.99	2	56.60	56.20	-0.9	3,549	-0.02%
2021/04/29	3	57.01	1	57.30	57.50	2	3,523	0.06%
2021/04/28	0.7	57.87	0	0.00	57.50	0.7	3,511	0.02%
2021/04/27	2.1	57.94	28	57.93	57.80	-25.9	3,521	-0.73%
2021/04/26	0.1	56.70	3.2	56.73	57.00	-3.1	3,512	-0.09%
2021/04/23	1	56.10	1	56.00	56.50	0	3,505	0.00%
2021/04/22	5	56.84	3.4	56.39	56.30	1.6	3,499	0.05%
2021/04/21	6	57.57	0.1	58.00	57.70	5.9	3,470	0.17%
2021/04/20	4	58.00	0	0.00	58.30	4	3,471	0.12%
2021/04/19	3	57.30	1	57.70	57.90	2	3,456	0.06%
2021/04/16	5.1	58.10	0	0.00	57.90	5.1	3,452	0.15%
2021/04/15	1.6	58.16	2	58.40	58.10	-0.5	3,447	-0.01%
2021/04/14	16	57.05	30	56.39	57.00	-14	3,434	-0.41%
2021/04/13	12.2	58.78	1	59.10	58.50	11.2	3,394	0.33%
2021/04/12	23.5	58.82	13.5	58.94	58.60	10	3,359	0.30%
2021/04/09	4	58.85	0	0.00	58.50	4	3,322	0.12%
2021/04/08	23.5	58.45	14	58.79	58.60	9.5	3,282	0.29%
2021/04/07	17	57.45	1	57.50	57.50	16	3,195	0.50%
2021/04/06	10.3	58.00	3	57.90	57.00	7.3	3,172	0.23%
2021/04/01	5.1	58.82	5	59.26	58.90	0.1	3,119	0.00%
2021/03/31	124.5	59.56	2	59.60	58.60	122.5	3,085	3.97%	大買/鉅額交易
2021/03/30	5	64.86	9.1	65.09	66.80	-4.1	2,822	-0.15%
2021/03/29	9	63.39	9	63.86	64.10	0	2,728	0.00%
2021/03/26	6	64.17	6	63.60	63.60	0	2,681	0.00%
2021/03/25	11.1	65.08	13	65.09	65.20	-1.9	2,583	-0.07%
2021/03/24	2	65.10	4	65.28	65.60	-2	2,517	-0.08%
2021/03/23	4.2	65.12	7	65.34	65.70	-2.8	2,446	-0.12%
2021/03/22	7	63.90	4	63.98	64.30	3	2,356	0.13%
2021/03/19	4	63.18	7	62.54	63.50	-3	2,297	-0.13%
2021/03/18	8	62.54	20	62.34	62.80	-12	2,254	-0.53%
2021/03/17	10	61.87	23	61.91	62.10	-13	2,220	-0.59%
2021/03/16	10	61.69	1	61.40	61.70	9	2,202	0.41%
2021/03/15	11	60.55	9	60.87	60.90	2	2,193	0.09%
2021/03/12	16	61.04	11	60.98	61.00	5	2,216	0.23%
2021/03/11	23	61.64	14.1	61.87	61.50	9	2,203	0.41%
2021/03/10	11	61.54	12	61.48	61.90	-1	2,187	-0.05%
2021/03/09	14	61.13	48	61.43	61.80	-34	2,141	-1.59%
2021/03/08	29	60.15	20	60.50	60.60	9	2,060	0.44%
2021/03/05	31	58.77	44	58.41	58.90	-13	1,955	-0.66%
2021/03/04	28	56.68	28	56.99	56.50	0	1,792	0.00%
2021/03/03	24	56.05	16	56.19	56.40	8	1,702	0.47%
2021/03/02	47	56.35	57	56.14	56.10	-10	1,660	-0.60%
2021/02/26	207.1	56.18	191	55.36	56.90	16.1	1,512	1.06%	大買/大賣/
2021/02/25	28	51.42	14	51.99	51.80	14	1,297	1.08%
2021/02/24	20	51.28	0	0.00	51.10	20	1,288	1.55%
2021/02/23	2	51.50	5	51.70	51.90	-3	1,275	-0.24%
2021/02/22	9	51.01	43	50.68	51.00	-34	1,243	-2.73%
2021/02/19	4	49.30	10	49.52	49.50	-6	1,198	-0.50%
2021/02/18	18	49.14	30	49.23	49.20	-12	1,193	-1.01%
2021/02/17	18	47.98	14	48.30	48.55	4	1,172	0.34%
2021/02/05	13	47.45	7	47.73	47.65	6	1,162	0.52%
2021/02/04	17	47.51	7	47.50	47.50	10	1,166	0.86%
2021/02/03	6	47.68	0	0.00	47.65	6	1,170	0.51%
2021/02/02	14	47.99	0	0.00	48.00	14	1,170	1.20%
2021/02/01	1	47.55	2	47.60	47.85	-1	1,183	-0.08%
2021/01/29	3	48.35	0	0.00	48.05	3	1,179	0.25%
2021/01/28	2	48.80	8	49.01	48.75	-6	1,168	-0.51%
2021/01/27	0	0.00	7	48.46	48.45	-7	1,144	-0.61%
2021/01/25	0	0.00	10	48.02	48.20	-10	1,152	-0.87%
2021/01/22	0	48.00	1	47.95	48.00	-1	1,163	-0.09%
2021/01/21	1	47.85	1	47.75	47.60	0	1,181	0.00%
2021/01/20	2	47.70	0	47.95	47.50	2	1,211	0.16%
2021/01/19	3	48.70	2	48.35	48.35	1	1,202	0.08%
2021/01/18	0	0.00	4	47.78	48.40	-4	1,201	-0.33%
2021/01/14	0	0.00	3	48.67	48.70	-3	1,213	-0.25%
2021/01/13	1	48.60	0	0.00	48.60	1	1,227	0.08%
2021/01/12	0	0.00	2	48.78	48.60	-2	1,218	-0.16%
2021/01/11	4	49.13	1	49.20	49.25	3	1,237	0.24%
2021/01/08	1	48.75	0	0.00	48.90	1	1,251	0.08%
2021/01/07	3	48.95	2	49.10	49.10	1	1,260	0.08%
2021/01/06	7	48.70	0	0.00	48.10	7	1,231	0.57%
2021/01/05	3	48.73	0	0.00	48.75	3	1,224	0.24%
2021/01/04	1	48.50	4	48.95	48.95	-3	1,243	-0.24%
2020/12/31	0	0.00	1	48.75	48.90	-1	1,238	-0.08%
2020/12/30	1	48.55	0	0.00	48.80	1	1,239	0.08%
2020/12/29	5	48.35	0	0.00	48.60	5	1,251	0.40%
2020/12/28	1	48.65	3	48.37	48.65	-2	1,257	-0.16%
2020/12/24	10	47.75	0	0.00	47.35	10	1,249	0.80%
2020/12/23	2	47.55	2	47.68	47.30	0	1,240	0.00%
2020/12/22	7	47.91	7	47.79	47.65	0	1,239	0.00%
2020/12/21	0	0.00	3	47.90	48.00	-3	1,245	-0.24%
2020/12/18	8	48.08	9	48.03	48.70	-1	1,233	-0.08%
2020/12/17	0	0.00	2	48.20	48.20	-2	1,218	-0.16%
2020/12/16	4	48.21	3	48.30	48.30	1	1,243	0.08%
2020/12/15	4	48.18	0	0.00	48.10	4	1,247	0.32%
2020/12/14	5	48.54	2	48.70	48.35	3	1,262	0.24%
2020/12/11	0	0.00	2	48.38	48.35	-2	1,275	-0.16%
2020/12/10	1	48.60	5	48.74	48.75	-4	1,302	-0.31%
2020/12/09	17	49.55	19	49.75	49.50	-2	1,328	-0.15%
2020/12/08	9	50.03	6	50.46	49.75	3	1,324	0.22%
2020/12/07	11	49.71	7	49.84	49.65	4	1,289	0.31%
2020/12/04	5	49.25	22	49.00	49.30	-17	1,288	-1.32%
2020/12/03	0.1	48.52	0	0.00	48.80	0.1	1,268	0.01%
2020/12/02	1	48.40	3	48.30	48.30	-2	1,269	-0.16%
2020/12/01	7	48.06	0	0.00	48.00	7	1,288	0.54%
2020/11/30	3	48.23	0	0.00	48.15	3	1,309	0.23%
2020/11/27	1	48.25	14	48.19	48.10	-13	1,368	-0.95%
2020/11/25	6	48.57	11	48.16	48.05	-5	1,497	-0.33%
2020/11/24	5	48.88	2	48.33	47.90	3	1,585	0.19%
2020/11/23	2	48.35	2	48.50	48.40	0	1,774	0.00%
2020/11/20	0	48.00	0	0.00	47.95	0	1,975	0.00%
2020/11/19	0	48.00	0	49.00	48.10	0	2,119	0.00%
2020/11/18	0	48.30	0	0.00	48.20	0	2,284	0.00%
2020/11/17	3	48.03	2	48.10	48.10	1	2,342	0.04%
2020/11/16	0	0.00	1	48.30	48.20	-1	2,379	-0.04%
2020/11/12	20	48.50	0	0.00	48.20	20	2,428	0.82%
2020/11/11	0	0.00	1	48.30	48.35	-1	2,465	-0.04%
2020/11/10	0	0.00	9	47.95	48.25	-9	2,528	-0.36%
2020/11/09	1	48.00	5	48.15	48.35	-4	2,531	-0.16%
2020/11/06	0	0.00	11	47.42	47.25	-11	2,529	-0.43%
2020/11/04	0	0.00	1	47.45	47.15	-1	2,554	-0.04%
2020/11/03	0	0.00	1	47.40	47.25	-1	2,556	-0.04%
2020/11/02	2	46.50	11	46.51	46.40	-9	2,566	-0.35%
2020/10/30	1	47.20	11	47.20	47.00	-10	2,564	-0.39%
2020/10/29	9	48.34	1	48.30	48.10	8	2,551	0.31%
2020/10/28	0	0.00	3	48.65	48.75	-3	2,538	-0.12%
2020/10/27	12	48.23	0	0.00	47.85	12	2,518	0.48%
2020/10/26	0	0.00	2	48.30	48.40	-2	2,512	-0.08%
2020/10/23	2	48.20	8	48.10	48.25	-6	2,500	-0.24%
2020/10/22	4	47.84	33	47.97	47.80	-29	2,497	-1.16%
2020/10/21	36	47.62	5	47.60	47.75	31	2,496	1.24%
2020/10/20	2	46.70	3	46.75	46.80	-1	2,492	-0.04%
2020/10/19	7	47.41	4	47.38	47.20	3	2,496	0.12%
2020/10/16	2	46.70	2	46.35	46.80	0	2,485	0.00%
2020/10/15	1	46.00	0	0.00	45.75	1	2,485	0.04%
2020/10/14	0	0.00	2	46.65	46.50	-2	2,475	-0.08%
2020/10/12	1	46.90	0	0.00	46.75	1	2,478	0.04%
2020/10/08	1	46.50	2	45.95	46.20	-1	2,471	-0.04%
2020/10/07	1	46.20	0	0.00	46.20	1	2,496	0.04%
2020/10/05	0	0.00	1	45.90	46.10	-1	2,530	-0.04%
2020/09/30	1	45.70	3	45.67	45.65	-2	2,548	-0.08%
2020/09/28	0	0.00	2	45.55	45.45	-2	2,671	-0.07%
2020/09/25	3	45.02	0	0.00	45.00	3	2,706	0.11%
2020/09/24	3	45.72	4.2	45.74	45.15	-1.2	2,714	-0.04%
2020/09/23	2	46.20	2	46.25	46.25	0	2,713	0.00%
2020/09/22	0	0.00	1	46.30	46.40	-1	2,743	-0.04%
2020/09/21	1	46.95	4	46.90	46.65	-3	2,827	-0.11%
2020/09/18	1	46.70	1	46.50	46.80	0	2,899	0.00%
2020/09/16	0	0.00	1	46.40	46.30	-1	3,066	-0.03%
2020/09/15	4	46.53	0	0.00	46.45	4	3,146	0.13%
2020/09/14	2	47.38	5	47.62	47.35	-3	3,211	-0.09%
2020/09/11	7	46.41	6	46.26	46.10	1	3,178	0.03%
2020/09/10	0	0.00	3	47.48	47.25	-3	3,167	-0.09%
2020/09/09	0	0.00	5	48.08	47.60	-5	3,163	-0.16%
2020/09/08	1	47.80	13	47.79	48.05	-12	3,157	-0.38%
2020/09/07	2	47.68	2	48.35	47.55	0	3,169	0.00%
2020/09/04	12	48.13	9	47.44	48.10	3	3,194	0.09%
2020/09/03	6	49.25	10	48.72	48.75	-4	3,181	-0.13%
2020/09/02	33.2	49.48	33	49.20	49.00	0.2	3,159	0.01%
2020/09/01	9	48.70	9	48.51	48.35	0	3,122	0.00%
2020/08/31	20	50.15	23	49.66	48.80	-3	3,100	-0.10%
2020/08/28	12	50.10	29	49.89	50.00	-17	3,021	-0.56%
2020/08/27	50	49.80	47	49.78	49.80	3	2,950	0.10%
2020/08/26	72	47.85	44	47.91	48.00	28	2,756	1.02%
2020/08/25	12	46.52	8	46.66	46.90	4	2,570	0.16%
2020/08/24	46	46.25	30	46.07	46.15	16	2,442	0.66%
2020/08/21	12	44.62	5.5	44.38	44.90	6.5	2,317	0.28%
2020/08/19	1	44.55	3	44.10	44.00	-2	2,249	-0.09%
2020/08/18	2	45.03	6	44.68	44.45	-4	2,235	-0.18%
2020/08/17	0	0.00	4	44.76	44.55	-4	2,211	-0.18%
2020/08/14	5	44.14	19	44.22	44.00	-14	2,186	-0.64%
2020/08/13	15	43.40	5	43.19	43.30	10	2,127	0.47%
2020/08/12	3	43.05	4	42.98	43.15	-1	2,126	-0.05%
2020/08/11	1	42.75	1	42.75	42.65	0	2,121	0.00%
2020/08/10	2	42.70	10	42.84	43.05	-8	2,137	-0.37%
2020/08/07	3	42.12	11	42.11	42.25	-8	2,133	-0.38%
2020/08/06	3	42.12	15	42.07	42.10	-12	2,152	-0.56%
2020/08/05	9	42.17	12	42.14	42.30	-3	2,146	-0.14%
2020/08/04	9	42.26	0	0.00	42.40	9	2,145	0.42%
2020/08/03	0	0.00	12	42.18	42.10	-12	2,171	-0.55%
2020/07/31	19	42.35	5	42.26	42.15	14	2,230	0.63%
2020/07/30	11	41.92	2	42.10	42.20	9	2,223	0.40%
2020/07/29	1	41.60	0	0.00	41.65	1	2,229	0.04%
2020/07/28	2	41.75	3	41.77	41.65	-1	2,238	-0.04%
2020/07/27	3	41.83	8	41.68	41.60	-5	2,246	-0.22%
2020/07/24	3	42.33	7	42.33	42.20	-4	2,244	-0.18%
2020/07/23	3	42.40	2	42.45	42.45	1	2,232	0.04%
2020/07/22	1	42.50	0	0.00	42.50	1	2,241	0.04%
2020/07/21	5	42.53	0	0.00	42.50	5	2,224	0.22%
2020/07/20	1	42.30	1	42.70	42.70	0	2,201	0.00%
2020/07/17	3	42.65	0	0.00	42.80	3	2,193	0.14%
2020/07/16	3	42.75	0	0.00	43.05	3	2,201	0.14%
2020/07/15	3	42.95	1	42.75	43.05	2	2,200	0.09%
2020/07/14	5	42.22	0	0.00	42.50	5	2,197	0.23%
2020/07/13	3	42.80	2	43.10	42.60	1	2,184	0.05%
2020/07/10	4	43.11	2	43.15	42.90	2	2,183	0.09%
2020/07/09	3	43.78	0	0.00	43.80	3	2,172	0.14%
2020/07/08	9	44.13	0	0.00	44.15	9	2,157	0.42%
2020/07/07	9	45.21	18	45.21	45.05	-9	2,104	-0.43%
2020/07/06	5	44.46	4	44.35	44.60	1	2,043	0.05%
2020/07/03	2	43.68	2	43.85	43.85	0	2,017	0.00%
2020/07/02	1.5	43.68	5	43.74	43.80	-3.5	2,022	-0.17%
2020/07/01	4	43.81	6	43.68	43.60	-2	2,003	-0.10%
2020/06/30	3	43.62	22	42.88	43.45	-19	1,970	-0.96%
2020/06/29	18	41.73	13	41.95	41.95	5	1,890	0.26%
2020/06/24	20	41.87	20	42.36	42.60	0	1,808	0.00%
2020/06/23	12	41.84	8	42.65	42.30	4	1,803	0.22%
2020/06/22	14	41.76	3	42.85	42.85	11	1,731	0.64%
2020/06/19	9	42.39	0	0.00	41.95	9	1,681	0.54%
2020/06/18	0	0.00	2	43.35	43.15	-2	1,595	-0.13%
2020/06/17	1	42.85	3	42.97	43.40	-2	1,611	-0.12%
2020/06/16	4	42.76	3	42.82	42.95	1	1,619	0.06%
2020/06/15	3	42.47	0	0.00	42.30	3	1,663	0.18%
2020/06/12	10	42.48	1	42.50	42.70	9	1,681	0.54%
2020/06/11	4	44.01	0	0.00	43.35	4	1,715	0.23%
2020/06/10	9	44.55	4	44.50	44.55	5	1,713	0.29%
2020/06/09	2	44.88	1	45.00	44.85	1	1,760	0.06%
2020/06/08	8	45.43	7	45.23	45.15	1	1,808	0.06%
2020/06/05	12	44.84	10	44.93	44.90	2	1,797	0.11%
2020/06/04	11	44.09	4	44.10	44.05	7	1,808	0.39%
2020/06/03	14	44.06	0	0.00	44.10	14	1,858	0.75%
2020/06/02	3	44.20	2	44.18	44.25	1	1,855	0.05%
2020/06/01	0	0.00	27	43.64	43.70	-27	1,879	-1.44%
2020/05/28	13	44.58	9	45.26	44.05	4	1,869	0.21%
2020/05/27	5	44.51	0	0.00	44.65	5	1,866	0.27%
2020/05/25	0	0.00	3	43.85	44.25	-3	1,871	-0.16%
2020/05/22	5	44.54	0	0.00	44.45	5	1,867	0.27%
2020/05/21	16	44.62	0	0.00	44.45	16	1,874	0.85%
2020/05/20	0	0.00	8	44.23	44.35	-8	1,862	-0.43%
2020/05/19	6	44.47	1	44.90	44.80	5	1,870	0.27%
2020/05/18	2	44.60	1	44.70	44.40	1	1,889	0.05%
2020/05/15	1	45.15	0	0.00	45.15	1	1,900	0.05%
2020/05/14	3	46.52	1	46.65	46.10	2	1,900	0.11%
2020/05/13	1	47.00	7	47.23	47.40	-6	1,933	-0.31%
2020/05/12	3	45.93	3	46.00	46.20	0	2,036	0.00%
2020/05/11	3	46.52	6	46.59	46.20	-3	2,042	-0.15%
2020/05/08	9	46.81	12	47.39	46.45	-3	2,051	-0.15%
2020/05/07	34	46.47	34	46.64	46.85	0	2,040	0.00%
2020/05/06	4	43.80	2	44.03	43.90	2	2,001	0.10%
2020/05/05	17	44.01	0	0.00	44.00	17	2,016	0.84%
2020/05/04	0	0.00	7	44.01	44.00	-7	2,044	-0.34%
2020/04/30	6	44.27	5	44.36	44.50	1	2,044	0.05%
2020/04/29	6	43.73	0	0.00	43.70	6	2,063	0.29%
2020/04/27	1	44.05	3	43.95	43.70	-2	2,141	-0.09%
2020/04/24	0	0.00	1	43.25	43.15	-1	2,144	-0.05%
2020/04/23	4	43.01	5	43.00	42.95	-1	2,166	-0.05%
2020/04/22	1	41.90	3	41.90	42.80	-2	2,198	-0.09%
2020/04/21	0	0.00	12	42.53	42.35	-12	2,197	-0.55%
2020/04/20	4	43.65	1	43.80	43.75	3	2,181	0.14%
2020/04/17	10	44.63	4	44.36	44.10	6	2,172	0.28%
2020/04/16	4	44.25	8	44.34	44.35	-4	2,153	-0.19%
2020/04/15	8	43.79	0	0.00	43.95	8	2,137	0.37%
2020/04/14	6	43.09	1	43.20	43.10	5	2,116	0.24%
2020/04/13	5	42.46	0	0.00	42.35	5	2,107	0.24%
2020/04/09	3	43.10	2	43.10	42.80	1	2,111	0.05%
2020/04/08	4	43.00	1	42.40	42.90	3	2,107	0.14%
2020/04/07	13	42.57	5	42.45	42.20	8	2,090	0.38%
2020/04/06	0	0.00	8	42.25	42.20	-8	2,060	-0.39%
2020/04/01	0	0.00	1	42.35	42.25	-1	2,053	-0.05%
2020/03/31	1	42.50	1	42.20	42.25	0	2,047	0.00%
2020/03/30	1	42.25	0	0.00	42.20	1	2,033	0.05%
2020/03/27	12	42.63	9	43.05	42.00	3	2,040	0.15%
2020/03/26	10	44.69	6	44.34	45.55	4	1,971	0.20%
2020/03/25	7.2	42.94	5	43.10	43.05	2.2	1,931	0.11%
2020/03/24	4	42.10	0	0.00	41.80	4	1,887	0.21%
2020/03/23	2	42.60	0	0.00	41.60	2	1,876	0.11%
2020/03/20	2	43.00	4	42.88	43.00	-2	1,861	-0.11%
2020/03/19	1	40.00	2	39.45	39.10	-1	1,847	-0.05%
2020/03/18	4	43.78	2	44.40	42.50	2	1,804	0.11%
2020/03/17	3	44.03	0	0.00	43.40	3	1,767	0.17%
2020/03/16	2	48.25	4	47.55	47.20	-2	1,702	-0.12%
2020/03/13	2	45.48	1	44.55	47.20	1	1,653	0.06%
2020/03/12	2	48.90	2	48.85	48.90	0	1,583	0.00%
2020/03/11	2	49.95	3	49.92	49.95	-1	1,547	-0.06%
2020/03/10	4	49.06	1	49.15	49.25	3	1,528	0.20%
2020/03/09	1	49.15	1	49.60	49.00	0	1,495	0.00%
2020/03/06	0	0.00	5	51.00	50.60	-5	1,429	-0.35%
2020/03/05	10	50.63	8	50.19	51.00	2	1,424	0.14%
2020/03/04	1	49.45	1	49.05	49.80	0	1,402	0.00%
2020/03/03	1	49.15	0	0.00	49.15	1	1,388	0.07%
2020/03/02	1	48.80	4	49.31	48.60	-3	1,376	-0.22%
2020/02/27	1	48.80	0	0.00	48.80	1	1,351	0.07%
2020/02/26	3	49.75	2	49.80	49.50	1	1,333	0.07%
2020/02/25	2	50.20	3	50.03	49.90	-1	1,321	-0.08%
2020/02/24	0	0.00	2	50.75	50.20	-2	1,367	-0.15%
2020/02/21	1	50.90	0	0.00	50.80	1	1,367	0.07%
2020/02/20	0	0.00	3	51.60	51.50	-3	1,376	-0.22%
2020/02/19	7	51.06	9	51.66	51.30	-2	1,364	-0.15%
2020/02/18	6	51.52	1	51.60	52.00	5	1,353	0.37%
2020/02/17	0	0.00	4	52.08	52.00	-4	1,361	-0.29%
2020/02/14	7	52.76	8	52.36	52.60	-1	1,337	-0.07%
2020/02/13	10	52.36	8	52.45	52.50	2	1,287	0.16%
2020/02/12	0	0.00	8	50.12	50.40	-8	1,179	-0.68%
2020/02/11	1	49.90	1	50.50	49.95	0	1,173	0.00%
2020/02/10	1	50.00	0	0.00	50.00	1	1,162	0.09%
2020/02/07	5	49.70	7	49.84	49.80	-2	1,146	-0.17%
2020/02/06	6	49.56	2	49.73	49.40	4	1,123	0.36%
2020/02/05	4	50.09	7	50.11	49.95	-3	1,110	-0.27%
2020/02/04	0	0.00	7	49.04	49.00	-7	1,081	-0.65%
2020/02/03	12	48.97	5	49.14	49.00	7	1,082	0.65%
2020/01/31	3	49.52	3	49.68	49.70	0	1,049	0.00%
2020/01/30	6	48.23	17	48.09	49.10	-11	1,025	-1.07%
2020/01/20	1	49.00	23	48.91	49.15	-22	970	-2.27%
2020/01/16	2	47.75	6	48.32	48.30	-4	985	-0.41%
2020/01/14	1	47.25	0	0.00	47.35	1	1,059	0.09%
2020/01/13	0	0.00	1	47.20	47.15	-1	1,080	-0.09%
2020/01/10	1	46.90	1	46.85	46.95	0	1,096	0.00%
2020/01/09	1	46.50	3	46.73	46.55	-2	1,098	-0.18%
2020/01/06	7	46.29	2	46.20	46.20	5	1,117	0.45%
2020/01/03	2	46.83	0	0.00	46.80	2	1,136	0.18%
2019/12/30	2	46.80	0	0.00	46.75	2	1,197	0.17%
2019/12/26	0	0.00	1	47.20	47.20	-1	1,205	-0.08%
2019/12/25	0	0.00	1	47.30	47.25	-1	1,210	-0.08%
2019/12/24	1	46.80	7	47.20	46.60	-6	1,243	-0.48%
2019/12/20	3	46.67	2	46.50	46.50	1	1,278	0.08%
2019/12/19	5	46.96	1	46.90	46.90	4	1,314	0.30%
2019/12/18	2	46.83	0	0.00	47.05	2	1,339	0.15%
2019/12/17	2	47.10	0	0.00	47.20	2	1,358	0.15%
2019/12/13	5	46.60	6	46.35	46.35	-1	1,366	-0.07%
2019/12/12	11	46.91	5	46.65	46.65	6	1,371	0.44%
2019/12/10	0	0.00	2	46.95	46.80	-2	1,383	-0.14%
2019/12/06	4	47.04	2	47.30	46.80	2	1,401	0.14%
2019/12/05	7	46.05	7	46.10	46.10	0	1,393	0.00%
2019/12/02	3	46.97	1	46.20	46.20	2	1,436	0.14%
2019/11/29	1	47.00	8	47.13	46.95	-7	1,438	-0.49%
2019/11/28	5	46.73	5	46.50	46.50	0	1,483	0.00%
2019/11/26	0	0.00	3	46.50	46.95	-3	1,520	-0.20%
2019/11/25	2	46.45	1	46.30	46.20	1	1,531	0.07%
2019/11/22	4	46.33	1	46.30	46.40	3	1,568	0.19%
2019/11/21	9	45.97	0	0.00	45.80	9	1,586	0.57%
2019/11/20	1	46.85	1	47.05	46.85	0	1,550	0.00%
2019/11/19	1	47.10	0	0.00	47.00	1	1,567	0.06%
2019/11/18	4	47.46	3	47.42	47.55	1	1,573	0.06%
2019/11/15	8	47.26	3	47.20	47.20	5	1,605	0.31%
2019/11/14	11	47.83	72	48.12	47.45	-61	1,640	-3.72%
2019/11/13	2	48.43	0	0.00	48.55	2	1,773	0.11%
2019/11/12	1	48.35	0	0.00	48.60	1	1,859	0.05%
2019/11/11	1	48.40	4	48.53	48.80	-3	1,884	-0.16%
2019/11/08	10	48.17	10.2	48.34	48.25	-0.2	1,901	-0.01%
2019/11/07	4	48.68	0	0.00	48.65	4	1,936	0.21%
2019/11/06	4	49.08	0	0.00	49.10	4	1,944	0.21%
2019/11/05	2	49.30	2	49.25	49.25	0	1,956	0.00%
2019/11/04	3	49.63	3	49.45	49.40	0	2,016	0.00%
2019/11/01	8	49.88	8	49.85	49.75	0	2,071	0.00%
2019/10/31	9	49.47	9	49.64	50.00	0	2,108	0.00%
2019/10/30	1	49.90	1	49.80	49.65	0	2,142	0.00%
2019/10/29	4	49.80	1	49.85	49.80	3	2,177	0.14%
2019/10/28	5	49.30	4	49.65	49.65	1	2,191	0.05%
2019/10/25	4	49.48	6	49.52	49.50	-2	2,188	-0.09%
2019/10/24	12	50.13	18	50.05	49.75	-6	2,185	-0.27%
2019/10/23	11	49.90	36	49.86	50.20	-25	2,147	-1.16%
2019/10/22	5	48.80	3	48.50	48.50	2	2,062	0.10%
2019/10/21	2	48.78	7	48.84	49.00	-5	2,052	-0.24%
2019/10/18	0	0.00	1	48.70	48.25	-1	2,031	-0.05%
2019/10/17	3	48.35	13	48.27	48.25	-10	2,018	-0.50%
2019/10/16	1	48.65	9	48.50	48.60	-8	2,030	-0.39%
2019/10/15	1	48.50	2	48.43	48.55	-1	2,024	-0.05%
2019/10/14	2	48.30	4	48.50	48.30	-2	2,030	-0.10%
2019/10/09	1.2	48.06	1	48.55	48.10	0.2	2,025	0.01%
2019/10/08	8	48.42	6	48.70	48.45	2	2,011	0.10%
2019/10/07	4	48.65	115	48.89	48.70	-111	2,003	-5.54%	大賣/鉅額交易
2019/10/04	3	47.45	1	47.85	47.45	2	1,978	0.10%
2019/10/03	4	47.56	2	47.95	47.95	2	2,004	0.10%
2019/10/02	0	0.00	2	47.80	47.90	-2	2,025	-0.10%
2019/10/01	0	0.00	31	46.96	47.45	-31	2,030	-1.53%
2019/09/27	11	46.82	2	46.88	46.75	9	2,103	0.43%
2019/09/26	14	48.13	6	47.39	47.20	8	2,135	0.37%
2019/09/25	23	48.40	6	48.58	49.00	17	2,114	0.80%
2019/09/24	3	48.10	10	48.11	48.40	-7	2,095	-0.33%
2019/09/23	1	47.00	0	0.00	46.90	1	2,075	0.05%
2019/09/20	0	0.00	3	47.28	47.50	-3	2,075	-0.14%
2019/09/19	1	46.65	4	46.75	46.70	-3	2,093	-0.14%
2019/09/18	4	46.80	10	46.75	46.65	-6	2,227	-0.27%
2019/09/17	0	0.00	1	47.20	47.10	-1	2,359	-0.04%
2019/09/16	3	46.68	0	0.00	46.75	3	2,483	0.12%
2019/09/12	2	46.93	0	0.00	46.80	2	2,542	0.08%
2019/09/11	3	46.92	0	0.00	46.85	3	2,585	0.12%
2019/09/10	1	46.95	15	46.94	47.20	-14	2,602	-0.54%
2019/09/09	16	47.54	6	47.27	47.20	10	2,604	0.38%
2019/09/06	10	47.96	4	48.05	48.00	6	2,605	0.23%
2019/09/05	11	48.27	5	48.25	48.10	6	2,602	0.23%
2019/09/04	1	48.20	7	48.24	48.30	-6	2,597	-0.23%
2019/09/03	7	47.47	5	47.72	47.50	2	2,595	0.08%
2019/09/02	23	46.89	5	47.14	47.20	18	2,601	0.69%
2019/08/30	12	47.63	30	47.50	47.35	-18	2,557	-0.70%
2019/08/29	22	47.87	13	47.62	47.95	9	2,534	0.36%
2019/08/28	10	48.85	9	48.38	47.85	1	2,532	0.04%
2019/08/27	2	48.25	8	48.72	48.35	-6	2,514	-0.24%
2019/08/26	94	47.95	11	47.76	47.35	83	2,482	3.34%
2019/08/23	6	48.99	10	48.97	48.80	-4	2,478	-0.16%
2019/08/22	12	48.78	29	48.77	48.95	-17	2,481	-0.69%
2019/08/21	27	48.34	6	48.38	48.50	21	2,473	0.85%
2019/08/20	0	0.00	2	48.50	48.45	-2	2,452	-0.08%
2019/08/19	14	48.42	13	48.07	47.80	1	2,428	0.04%
2019/08/16	31	49.19	38	48.94	48.45	-7	2,381	-0.29%
2019/08/15	11	47.50	41	47.25	47.55	-30	2,228	-1.35%
2019/08/14	15	46.29	5	46.20	46.00	10	2,149	0.47%
2019/08/13	37	46.82	18	47.09	47.00	19	2,133	0.89%
2019/08/12	26	47.13	8	46.27	47.30	18	2,110	0.85%
2019/08/08	20	46.09	27	45.72	45.75	-7	2,090	-0.33%
2019/08/07	10	46.22	13	46.68	46.15	-3	2,078	-0.14%
2019/08/06	48	46.58	72	46.44	46.50	-24	2,088	-1.15%
2019/08/05	24	46.90	23	47.26	47.35	1	2,043	0.05%
2019/08/02	25	46.01	22	46.43	46.70	3	2,001	0.15%
2019/08/01	4	45.14	23	46.11	46.60	-19	1,975	-0.96%
2019/07/31	75	45.83	19	45.72	45.50	56	1,942	2.88%
2019/07/30	4	45.04	19	45.26	45.50	-15	1,932	-0.78%
2019/07/29	70	44.75	5	45.04	45.00	65	1,920	3.39%
2019/07/26	3	44.38	1	44.75	44.55	2	1,921	0.10%
2019/07/25	3	44.50	1	44.80	44.65	2	1,943	0.10%
2019/07/24	1	44.80	3	45.05	44.80	-2	1,950	-0.10%
2019/07/23	1	44.95	5	44.93	44.95	-4	1,982	-0.20%
2019/07/22	1	44.65	1	44.65	44.65	0	1,993	0.00%
2019/07/19	0	0.00	2	44.45	44.60	-2	2,004	-0.10%
2019/07/18	8	44.05	5	44.05	43.80	3	2,013	0.15%
2019/07/17	3	44.60	2	44.50	44.50	1	2,022	0.05%
2019/07/16	1	44.90	1	45.00	45.00	0	2,053	0.00%
2019/07/15	1	44.65	0	0.00	44.65	1	2,138	0.05%
2019/07/12	6	44.53	2	44.63	44.55	4	2,200	0.18%
2019/07/11	4	44.68	2	44.95	44.80	2	2,207	0.09%
2019/07/10	10	45.09	3	45.23	44.85	7	2,220	0.32%
2019/07/09	9	44.67	37	44.18	44.85	-28	2,219	-1.26%
2019/07/08	30	43.71	15	43.88	43.30	15	2,214	0.68%
2019/07/05	4	42.96	0	0.00	43.10	4	2,246	0.18%
2019/07/04	16	42.17	11	42.76	43.30	5	2,274	0.22%
2019/07/03	23.1	45.87	4	45.89	45.85	19.1	2,220	0.86%
2019/07/02	3	46.60	20	46.70	46.75	-17	2,177	-0.78%
2019/07/01	1	46.90	7	47.16	46.75	-6	2,179	-0.28%
2019/06/28	6	46.79	1	46.75	46.60	5	2,202	0.23%
2019/06/27	3	46.47	0	0.00	46.40	3	2,238	0.13%
2019/06/26	8	46.50	1	46.30	46.45	7	2,246	0.31%
2019/06/25	21	47.12	8	47.31	47.60	13	2,217	0.59%
2019/06/24	3	48.70	14	48.41	48.15	-11	2,100	-0.52%
2019/06/21	8	47.78	7	47.73	47.90	1	1,971	0.05%
2019/06/20	4	47.70	11	48.03	48.30	-7	1,847	-0.38%
2019/06/19	12	46.62	12	46.75	47.00	0	1,792	0.00%
2019/06/18	4	45.43	11	45.71	45.90	-7	1,744	-0.40%
2019/06/17	3	44.62	0	0.00	44.60	3	1,739	0.17%
2019/06/14	2	44.50	1	44.25	44.25	1	1,758	0.06%
2019/06/13	1	44.55	3	44.62	44.50	-2	1,764	-0.11%
2019/06/12	3	44.55	0	0.00	44.50	3	1,808	0.17%
2019/06/11	0	0.00	3	44.63	44.70	-3	1,839	-0.16%
2019/06/10	1	43.60	13	43.58	43.65	-12	1,842	-0.65%
2019/06/06	0	0.00	1	42.90	43.30	-1	1,839	-0.05%
2019/06/05	3	42.53	1	42.90	42.90	2	1,857	0.11%
2019/06/04	0	0.00	1	42.35	42.55	-1	1,879	-0.05%
2019/06/03	1	41.50	0	0.00	41.80	1	1,930	0.05%
2019/05/31	6	42.40	1	42.40	42.20	5	1,966	0.25%
2019/05/30	5	40.71	6	41.42	41.85	-1	2,011	-0.05%
2019/05/29	1	40.65	5	40.91	40.80	-4	2,069	-0.19%
2019/05/28	1	40.15	0	0.00	40.15	1	2,088	0.05%
2019/05/27	4	41.74	0	0.00	41.65	4	2,088	0.19%
2019/05/24	3	42.38	0	0.00	41.90	3	2,106	0.14%
2019/05/23	5	42.55	0	0.00	42.70	5	2,114	0.24%
2019/05/22	1	43.20	6	43.00	43.05	-5	2,130	-0.23%
2019/05/21	2	41.65	0	0.00	42.45	2	2,137	0.09%
2019/05/20	0	0.00	3	42.53	41.85	-3	2,136	-0.14%
2019/05/17	15	42.84	15	42.62	42.55	0	2,142	0.00%
2019/05/16	5	43.07	0	0.00	42.55	5	2,149	0.23%
2019/05/15	0	0.00	1	44.10	44.10	-1	2,151	-0.05%
2019/05/14	1	43.10	1	42.05	43.40	0	2,163	0.00%
2019/05/13	4	43.33	0	0.00	43.30	4	2,163	0.18%
2019/05/10	1	44.65	3	44.75	44.75	-2	2,189	-0.09%
2019/05/09	1	45.00	2	45.05	44.95	-1	2,184	-0.05%
2019/05/08	3	45.70	6	46.10	45.90	-3	2,185	-0.14%
2019/05/07	5	46.02	1	46.15	46.25	4	2,215	0.18%
2019/05/06	2	44.98	5	45.20	45.20	-3	2,212	-0.14%
2019/05/02	4	45.49	1	45.35	45.25	3	2,255	0.13%
2019/04/30	23	45.24	1	46.45	46.45	22	2,233	0.99%
2019/04/29	10	45.12	1	45.50	44.75	9	2,216	0.41%
2019/04/26	1	45.90	0	0.00	45.85	1	2,176	0.05%
2019/04/25	4	46.45	0	0.00	46.45	4	2,169	0.18%
2019/04/24	1	46.55	0	0.00	46.80	1	2,156	0.05%
2019/04/22	35	45.96	52	46.35	46.40	-17	2,139	-0.79%
2019/04/19	60	47.12	30	46.89	46.80	30	2,109	1.42%
2019/04/18	10	48.70	13	48.77	48.40	-3	2,015	-0.15%
2019/04/17	8	48.64	1	48.40	48.40	7	1,992	0.35%
2019/04/16	2	48.50	0	0.00	48.65	2	2,017	0.10%
2019/04/15	3	47.87	3	47.70	47.70	0	2,032	0.00%
2019/04/12	2	48.25	2	48.13	48.25	0	2,018	0.00%
2019/04/11	9	48.57	2	47.65	47.55	7	1,991	0.35%
2019/04/10	10	48.97	13	49.23	49.50	-3	1,931	-0.16%
2019/04/09	5	48.44	1	48.45	48.25	4	1,887	0.21%
2019/04/08	8	48.91	9	48.67	48.55	-1	1,869	-0.05%
2019/04/03	16	49.18	9	49.07	49.00	7	1,841	0.38%
2019/04/02	11	49.22	21	49.44	49.60	-10	1,822	-0.55%
2019/04/01	33	50.07	33	49.30	49.05	0	1,782	0.00%
2019/03/29	15	51.16	4	51.40	51.40	11	1,719	0.64%
2019/03/28	4	51.60	3	51.40	51.40	1	1,693	0.06%
2019/03/27	4	51.83	3	51.83	51.90	1	1,689	0.06%
2019/03/26	6	51.55	12	51.98	52.20	-6	1,675	-0.36%
2019/03/25	8	51.50	5	51.64	51.70	3	1,663	0.18%
2019/03/22	0	0.00	11	51.32	51.50	-11	1,655	-0.66%
2019/03/21	6	50.92	6	51.03	50.90	0	1,655	0.00%
2019/03/20	11	50.52	13	50.68	50.90	-2	1,678	-0.12%
2019/03/19	5	50.70	14	50.96	50.50	-9	1,679	-0.54%
2019/03/18	10	50.99	8	51.28	51.00	2	1,657	0.12%
2019/03/15	20	51.36	9	50.94	50.70	11	1,641	0.67%
2019/03/14	1	50.90	3	51.33	51.50	-2	1,591	-0.13%
2019/03/13	22.6	50.67	12	50.57	50.40	10.6	1,557	0.68%
2019/03/12	3	50.73	26	50.58	50.80	-23	1,538	-1.49%
2019/03/11	24	50.70	13.1	50.51	50.40	10.9	1,524	0.71%
2019/03/08	7	49.71	15	50.17	50.20	-8	1,513	-0.53%
2019/03/07	7	50.02	8	49.91	49.90	-1	1,494	-0.07%
2019/03/06	13	49.38	5	49.54	49.65	8	1,457	0.55%
2019/03/05	8	49.19	10	48.94	49.00	-2	1,440	-0.14%
2019/03/04	12	47.33	14	48.30	48.40	-2	1,388	-0.14%
2019/02/27	2	46.90	4	47.19	47.30	-2	1,316	-0.15%
2019/02/26	1	46.10	0	0.00	46.80	1	1,280	0.08%
2019/02/25	0	46.20	6	46.06	46.20	-6	1,259	-0.48%
2019/02/22	2	45.05	0	0.00	45.00	2	1,243	0.16%
2019/02/21	1.3	45.31	8	45.51	45.50	-6.7	1,219	-0.55%
2019/02/19	4	45.43	3	45.53	45.30	1	1,186	0.08%
2019/02/18	1	45.70	1	46.20	46.25	0	1,184	0.00%
2019/02/15	2.2	45.13	1	45.00	46.00	1.2	1,174	0.10%
2019/02/14	0	45.75	0	0.00	45.75	0	1,158	0.00%
2019/02/13	1	45.95	3	46.20	46.40	-2	1,135	-0.18%
2019/02/12	1	46.60	2	46.08	45.95	-1	1,119	-0.09%
2019/02/11	1	45.80	3	46.25	46.15	-2	1,093	-0.18%
2019/01/30	3	45.12	5	45.34	45.50	-2	1,049	-0.19%
2019/01/29	3	45.33	2	45.05	45.10	1	1,031	0.10%
2019/01/28	5	45.38	9	45.49	45.35	-4	1,015	-0.39%
2019/01/25	4.3	44.60	8	44.50	44.60	-3.7	972	-0.38%
2019/01/24	14	44.41	21	43.96	44.60	-7	949	-0.74%
2019/01/23	3	41.68	0	0.00	41.75	3	890	0.34%
2019/01/22	2	42.15	0	0.00	41.85	2	888	0.23%
2019/01/18	0.2	42.90	0	0.00	43.00	0.2	901	0.02%
2019/01/16	0.3	43.05	0	0.00	43.05	0.3	930	0.03%
2019/01/15	0	0.00	3	43.42	43.50	-3	939	-0.32%
2019/01/14	1	42.55	0	0.00	42.30	1	924	0.11%
2019/01/11	0.2	42.60	2	42.83	42.90	-1.8	931	-0.19%
2019/01/10	1	43.40	0	0.00	43.50	1	933	0.11%
2019/01/09	2	43.40	10	43.27	43.50	-8	936	-0.85%
2019/01/08	5	43.12	16	42.59	42.30	-11	907	-1.21%
2019/01/07	27	42.31	14	42.38	42.50	13	882	1.47%
2019/01/04	0	0.00	2	40.65	40.95	-2	858	-0.23%
2018/12/28	0	0.00	1	40.30	40.20	-1	902	-0.11%
2018/12/27	1	40.05	0	0.00	40.00	1	914	0.11%
2018/12/25	0	0.00	3	39.70	39.65	-3	922	-0.33%
2018/12/24	1	39.70	0	0.00	40.00	1	933	0.11%
2018/12/19	0	0.00	1	39.50	39.90	-1	931	-0.11%
2018/12/17	6	40.28	0	0.00	40.25	6	925	0.65%
2018/12/14	5	41.40	3	41.03	41.00	2	923	0.22%
2018/12/13	19	41.22	8	41.04	41.35	11	918	1.20%
2018/12/12	5	40.17	5	40.16	40.50	0	889	0.00%
2018/12/11	2	39.40	1	39.15	39.55	1	858	0.12%
2018/12/10	3	38.92	3	39.53	38.80	0	865	0.00%
2018/12/07	3	38.70	17	39.05	38.80	-14	872	-1.60%
2018/12/05	4	38.55	0	0.00	38.90	4	897	0.45%
2018/12/04	10	38.78	13	39.31	39.25	-3	914	-0.33%
2018/12/03	9	37.97	14	38.30	38.50	-5	930	-0.54%
2018/11/30	1	37.60	0	0.00	37.60	1	914	0.11%
2018/11/29	0	0.00	10	37.35	37.40	-10	906	-1.10%
2018/11/28	17	36.88	0	0.00	36.95	17	887	1.92%
2018/11/27	14	36.60	0	0.00	36.75	14	874	1.60%
2018/11/23	0	0.00	3	36.77	36.90	-3	892	-0.34%
2018/11/22	1	37.40	0	0.00	37.05	1	899	0.11%
2018/11/21	1	37.50	0	0.00	37.45	1	906	0.11%
2018/11/19	1	37.90	0	0.00	37.90	1	921	0.11%
2018/11/13	0	0.00	2	37.50	38.15	-2	946	-0.21%
2018/11/08	0	38.40	1	37.90	38.05	-1	957	-0.10%
2018/11/05	1	37.50	0	0.00	37.60	1	1,003	0.10%
2018/11/01	0	0.00	1	37.00	37.00	-1	1,018	-0.10%
2018/10/30	1	36.30	0	0.00	36.15	1	1,040	0.10%
2018/10/25	1	34.55	0	0.00	34.90	1	1,098	0.09%
2018/10/24	1	34.85	0	0.00	35.50	1	1,118	0.09%
2018/10/19	0	0.00	1	37.30	37.30	-1	1,092	-0.09%
2018/10/18	1	37.45	0	0.00	37.85	1	1,089	0.09%
2018/10/17	1	38.05	1	38.00	37.30	0	1,086	0.00%
2018/10/16	1	38.50	3	38.08	38.05	-2	1,118	-0.18%
2018/10/15	2	37.23	1	36.50	38.25	1	1,113	0.09%
2018/10/12	2	35.30	0	0.00	36.30	2	1,098	0.18%
2018/10/11	3	35.92	4	35.75	35.55	-1	1,093	-0.09%
2018/10/09	0	39.55	0	0.00	39.10	0	1,072	0.00%
2018/10/05	3	40.23	6	40.00	39.95	-3	1,091	-0.27%
2018/10/04	1	41.35	0	0.00	41.05	1	1,090	0.09%
2018/10/03	2	41.50	5	41.48	41.40	-3	1,095	-0.27%
2018/10/02	0	40.90	4	41.16	41.20	-4	1,104	-0.36%
2018/10/01	0	0.00	4	40.58	40.65	-4	1,098	-0.36%
2018/09/28	1	39.90	0	0.00	39.95	1	1,111	0.09%
2018/09/26	0	0.00	1	40.30	40.15	-1	1,107	-0.09%
2018/09/25	2	40.20	1	40.35	40.10	1	1,128	0.09%
2018/09/21	2	39.88	0	0.00	40.35	2	1,149	0.17%
2018/09/20	4	40.11	0	0.00	39.80	4	1,161	0.34%
2018/09/19	0	0.00	5	41.09	40.95	-5	1,177	-0.42%
2018/09/18	0	0.00	3	40.28	40.50	-3	1,178	-0.25%
2018/09/17	1	39.70	1	40.05	40.00	0	1,195	0.00%
2018/09/14	0	0.00	2	39.63	40.20	-2	1,244	-0.16%
2018/09/13	2	38.70	3	38.42	39.80	-1	1,277	-0.08%
2018/09/12	9	38.76	45	38.36	38.20	-36	1,350	-2.67%
2018/09/11	11	39.28	2	38.90	39.60	9	1,558	0.58%
2018/09/10	8	39.46	6	39.00	39.25	2	1,564	0.13%
2018/09/07	15	40.14	9	40.29	39.95	6	1,558	0.38%
2018/09/06	5	41.30	4	41.10	40.95	1	1,537	0.07%
2018/09/04	5	41.12	0	0.00	41.00	5	1,554	0.32%
2018/09/03	13	41.29	5	41.15	41.15	8	1,572	0.51%
2018/08/31	3	41.13	2	41.90	41.95	1	1,570	0.06%
2018/08/30	2	41.35	0	0.00	41.45	2	1,571	0.13%
2018/08/29	0	0.00	3	42.02	41.90	-3	1,580	-0.19%
2018/08/28	0	0.00	2	41.60	41.75	-2	1,578	-0.13%
2018/08/27	0	0.00	3	41.30	41.40	-3	1,590	-0.19%
2018/08/24	1	40.55	0	0.00	40.90	1	1,601	0.06%
2018/08/23	2	40.80	0	0.00	40.80	2	1,607	0.12%
2018/08/22	1	40.70	3	41.28	41.40	-2	1,600	-0.12%
2018/08/21	4	40.65	0	0.00	40.55	4	1,585	0.25%
2018/08/20	1	40.70	0	0.00	40.70	1	1,581	0.06%
2018/08/17	4	41.05	0	0.00	41.00	4	1,575	0.25%
2018/08/16	2	41.05	4	41.38	41.35	-2	1,564	-0.13%
2018/08/15	1	41.10	0	0.00	41.20	1	1,560	0.06%
2018/08/14	5	41.13	60	41.00	41.10	-55	1,567	-3.51%
2018/08/13	5	41.26	20	40.91	40.95	-15	1,560	-0.96%
2018/08/10	0.5	42.85	2	42.65	42.35	-1.5	1,529	-0.10%
2018/08/09	2	42.35	0	0.00	42.35	2	1,535	0.13%
2018/08/08	0	0.00	1	42.90	42.95	-1	1,532	-0.07%
2018/08/06	2	43.00	2	43.15	43.00	0	1,522	0.00%
2018/08/03	2	43.35	1	43.10	43.20	1	1,535	0.07%
2018/08/02	23	43.82	4	43.30	43.15	19	1,549	1.23%
2018/08/01	0	0.00	3	44.48	45.00	-3	1,511	-0.20%
2018/07/31	2	45.80	10	46.55	46.65	-8	1,494	-0.54%
2018/07/30	2	45.93	0	0.00	45.70	2	1,472	0.14%
2018/07/27	1	46.05	0	0.00	46.35	1	1,470	0.07%
2018/07/26	2	46.15	0	0.00	46.30	2	1,473	0.14%
2018/07/25	3	46.82	0	0.00	46.65	3	1,476	0.20%
2018/07/24	1	46.40	2	46.33	46.60	-1	1,474	-0.07%
2018/07/23	8	46.85	7	46.41	46.15	1	1,473	0.07%
2018/07/20	2	45.30	0	0.00	45.45	2	1,439	0.14%
2018/07/19	3	46.10	2	46.00	45.80	1	1,437	0.07%
2018/07/18	7	46.17	12	46.18	46.50	-5	1,447	-0.35%
2018/07/17	0	0.00	8	46.43	46.40	-8	1,445	-0.55%
2018/07/16	3	46.20	0	0.00	45.70	3	1,429	0.21%
2018/07/13	2	45.40	2	45.60	46.00	0	1,419	0.00%
2018/07/11	6	45.42	6	45.47	45.35	0	1,424	0.00%
2018/07/10	1	45.45	8	45.31	45.35	-7	1,451	-0.48%
2018/07/09	1	44.90	2	44.58	44.70	-1	1,458	-0.07%
2018/07/06	6	44.70	7	44.81	44.70	-1	1,535	-0.07%
2018/07/04	1	44.40	0	0.00	44.35	1	1,575	0.06%
2018/07/03	2	44.85	2	45.33	44.35	0	1,599	0.00%
2018/07/02	4	44.69	5	44.82	45.00	-1	1,616	-0.06%
2018/06/29	12	43.95	12	43.23	44.00	0	1,617	0.00%
2018/06/28	13	43.22	5	43.49	43.00	8	1,599	0.50%
2018/06/27	7	43.86	7	44.12	43.85	0	1,587	0.00%
2018/06/26	16	44.07	16	44.19	44.30	0	1,643	0.00%
2018/06/25	16	45.24	14	44.55	44.05	2	1,628	0.12%
2018/06/22	17	46.26	8	46.53	45.80	9	1,590	0.57%
2018/06/21	62	47.42	48	46.97	46.50	14	1,552	0.90%
2018/06/20	38.5	47.33	27	47.47	47.25	11.5	1,475	0.78%
2018/06/19	1	43.55	1	44.50	44.50	0	1,248	0.00%
2018/06/15	2	44.08	0	0.00	44.05	2	1,259	0.16%
2018/06/14	1	44.65	1	44.70	44.60	0	1,253	0.00%
2018/06/13	0	0.00	1	45.50	44.70	-1	1,274	-0.08%
2018/06/12	4	45.06	3	45.27	45.25	1	1,290	0.08%
2018/06/11	4	45.29	3	44.87	45.30	1	1,289	0.08%
2018/06/08	1	44.35	2	44.25	43.95	-1	1,287	-0.08%
2018/06/07	7	44.94	0	0.00	44.50	7	1,348	0.52%
2018/06/06	5	44.45	9	44.49	44.45	-4	1,399	-0.29%
2018/06/05	2	44.03	2	44.55	43.85	0	1,382	0.00%
2018/06/04	3	44.43	7	44.49	44.25	-4	1,383	-0.29%
2018/06/01	8	43.72	8	43.99	43.90	0	1,369	0.00%
2018/05/31	0	0.00	1	43.15	43.30	-1	1,347	-0.07%
2018/05/28	0	0.00	1	42.80	42.80	-1	1,355	-0.07%
2018/05/25	0	0.00	3	42.37	42.35	-3	1,357	-0.22%
2018/05/24	1	42.40	0	0.00	42.40	1	1,366	0.07%
2018/05/23	1	42.40	5	42.60	42.40	-4	1,376	-0.29%
2018/05/22	13	42.87	0	0.00	42.90	13	1,380	0.94%
2018/05/21	0	0.00	2	42.83	42.80	-2	1,378	-0.15%
2018/05/18	10	42.30	0	0.00	42.55	10	1,387	0.72%
2018/05/17	12	42.37	0	0.00	42.30	12	1,413	0.85%
2018/05/16	1	42.40	1	42.95	42.45	0	1,406	0.00%
2018/05/15	3	42.98	0	0.00	42.80	3	1,423	0.21%
2018/05/14	2	43.35	1	43.85	43.50	1	1,480	0.07%
2018/05/11	6	43.51	2	43.48	43.50	4	1,493	0.27%
2018/05/10	1	42.50	6	43.13	43.60	-5	1,492	-0.34%
2018/05/09	3	41.98	0	0.00	42.10	3	1,473	0.20%
2018/05/08	1	42.05	0	0.00	41.90	1	1,521	0.07%
2018/05/07	1	41.55	5	41.70	41.60	-4	1,536	-0.26%
2018/05/04	0	0.00	3	41.70	41.80	-3	1,532	-0.20%
2018/05/03	4	41.98	0	0.00	41.90	4	1,535	0.26%
2018/05/02	2	42.33	0	0.00	42.15	2	1,534	0.13%
2018/04/30	2	42.50	0	0.00	42.80	2	1,546	0.13%
2018/04/27	0	0.00	1	42.05	42.20	-1	1,568	-0.06%
2018/04/26	0	0.00	1	42.00	42.00	-1	1,587	-0.06%
2018/04/25	0	0.00	1	42.75	42.75	-1	1,672	-0.06%
2018/04/24	0	0.00	1	42.55	42.55	-1	1,702	-0.06%
2018/04/23	5	43.56	0	0.00	43.50	5	1,712	0.29%
2018/04/19	0.1	44.20	0	0.00	44.30	0.1	1,770	0.00%
2018/04/17	7	44.47	2	44.35	44.00	5	1,834	0.27%
2018/04/16	0	0.00	7	44.70	45.10	-7	1,849	-0.38%
2018/04/13	6	44.68	3	44.97	44.50	3	1,865	0.16%
2018/04/12	8	45.11	11	44.94	45.30	-3	1,958	-0.15%
2018/04/11	1	44.00	16	43.97	44.00	-15	1,980	-0.76%
2018/04/10	12	44.31	1	44.25	44.25	11	2,091	0.53%
2018/04/09	6	44.02	1.5	44.10	44.10	4.5	2,336	0.19%
2018/04/03	4	44.03	5	43.85	43.80	-1	2,382	-0.04%
2018/04/02	2	43.35	7	43.29	43.40	-5	2,371	-0.21%
2018/03/31	0	0.00	1	42.55	42.25	-1	2,378	-0.04%
2018/03/30	1	42.15	4	42.14	42.50	-3	2,413	-0.12%
2018/03/29	19	42.14	9	42.22	41.85	10	2,444	0.41%
2018/03/28	5	43.25	0	0.00	43.20	5	2,403	0.21%
2018/03/26	11	43.25	0	0.00	43.20	11	2,570	0.43%
2018/03/22	0	0.00	1	44.15	44.00	-1	2,674	-0.04%
2018/03/21	2.5	44.42	0	0.00	44.50	2.5	2,708	0.09%
2018/03/20	1	43.85	1	44.00	44.00	0	2,743	0.00%
2018/03/19	6	44.14	7	43.74	44.00	-1	2,821	-0.04%
2018/03/16	4	43.53	1	43.80	43.35	3	2,842	0.11%
2018/03/15	2	43.90	0	0.00	43.45	2	2,841	0.07%
2018/03/14	1	44.20	2	44.20	44.10	-1	2,908	-0.03%
2018/03/13	6	44.72	3	44.62	44.70	3	2,989	0.10%
2018/03/12	1	43.65	10	43.88	44.55	-9	2,938	-0.31%
2018/03/08	3	42.65	0	0.00	42.30	3	2,916	0.10%
2018/03/07	1	42.75	0	0.00	42.40	1	2,916	0.03%
2018/03/06	1	42.30	6	42.25	42.40	-5	2,936	-0.17%
2018/03/02	2	42.68	1	42.75	42.80	1	2,955	0.03%
2018/03/01	0	0.00	2	43.25	43.10	-2	3,023	-0.07%
2018/02/27	8	43.43	6	43.22	43.00	2	3,036	0.07%
2018/02/26	0	0.00	2	43.33	43.40	-2	3,039	-0.07%
2018/02/23	3	42.92	2	42.95	42.90	1	3,068	0.03%
2018/02/22	4	42.59	1	42.55	42.50	3	3,094	0.10%
2018/02/21	1	42.80	1	42.80	42.80	0	3,094	0.00%
2018/02/12	2	41.93	0	0.00	41.90	2	3,099	0.06%
2018/02/09	33	42.15	33	41.29	42.50	0	3,089	0.00%
2018/02/08	1	42.30	1	42.40	42.45	0	3,067	0.00%
2018/02/06	1	40.20	14	40.61	40.90	-13	3,052	-0.43%
2018/02/05	1	42.45	1	42.35	42.40	0	3,010	0.00%
2018/02/02	2	42.70	0	0.00	42.85	2	3,016	0.07%
2018/02/01	2	43.38	0	0.00	43.25	2	3,016	0.07%
2018/01/31	4	42.85	4	43.33	43.45	0	3,021	0.00%
2018/01/30	1	42.50	0	0.00	42.50	1	2,975	0.03%
2018/01/26	1	43.10	1	43.40	43.05	0	2,959	0.00%
2018/01/25	2	43.55	0	0.00	43.30	2	2,965	0.07%
2018/01/24	0	0.00	26	43.30	43.60	-26	2,961	-0.88%
2018/01/23	1	43.55	1	43.30	43.30	0	2,945	0.00%
2018/01/22	2	43.75	0	0.00	43.70	2	2,924	0.07%
2018/01/19	3	44.48	12	44.28	44.10	-9	2,918	-0.31%
2018/01/18	1	43.35	2	43.90	43.80	-1	2,837	-0.04%
2018/01/17	6	43.73	3	43.72	43.55	3	2,818	0.11%
2018/01/16	5	43.10	6	43.43	43.35	-1	2,812	-0.04%
2018/01/15	1	43.00	0	0.00	43.00	1	2,796	0.04%
2018/01/12	3	43.62	2	43.53	43.75	1	2,775	0.04%
2018/01/11	1	42.70	4	42.70	42.95	-3	2,756	-0.11%
2018/01/10	3	43.43	10	43.26	43.15	-7	2,738	-0.26%
2018/01/09	8	44.34	4	44.45	44.00	4	2,712	0.15%
2018/01/08	12	45.71	16.5	44.88	44.65	-4.5	2,675	-0.17%
2018/01/05	7	47.78	11	47.86	47.15	-4	2,575	-0.16%
2018/01/04	20.2	48.11	10.3	48.20	48.50	10	2,501	0.40%
2018/01/03	30	47.23	25	47.56	48.60	5	2,395	0.21%
2018/01/02	13	45.13	15.4	45.12	45.00	-2.4	2,162	-0.11%