大聯大 (3702)-新光-台南券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
70.3
漲跌
--
漲幅
0.00%
成交量
3,674張
產業
上市電子通路類股
903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

大聯大 (3702)籌碼相關－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/12/11	0	70.40	0	0.00	70.30	0	6,029	0.00%
2024/12/09	0	70.58	0.1	70.50	70.60	-0.1	6,083	0.00%
2024/12/06	0	70.70	0	0.00	70.00	0	6,145	0.00%
2024/12/05	1.1	69.93	0	0.00	69.70	1.1	6,129	0.02%
2024/12/04	3.1	69.73	4.1	69.83	70.50	-1	6,126	-0.02%
2024/12/03	1.2	70.08	1	71.30	70.20	0.2	6,132	0.00%
2024/12/02	2	71.50	1	71.80	71.20	1	6,073	0.02%
2024/11/29	0	70.47	0	0.00	70.40	0	6,027	0.00%
2024/11/28	0	70.37	0	0.00	70.00	0	6,056	0.00%
2024/11/27	4.1	70.15	3	70.00	69.90	1.1	6,049	0.02%
2024/11/26	1.1	71.24	0	0.00	70.60	1.1	6,015	0.02%
2024/11/25	1.1	70.97	1	71.30	70.30	0.1	5,976	0.00%
2024/11/22	3.1	71.57	0	0.00	70.60	3.1	5,763	0.05%
2024/11/21	3.6	73.77	0	0.00	72.50	3.6	5,655	0.06%
2024/11/20	0	0.00	1	75.00	74.40	-1	5,570	-0.02%
2024/11/19	2.1	75.55	0	0.00	75.40	2.1	5,505	0.04%
2024/11/18	2.1	76.63	3.5	77.49	75.70	-1.4	5,396	-0.03%
2024/11/15	0	0.00	2	76.60	75.40	-2	5,311	-0.04%
2024/11/14	3	75.63	3	76.33	75.90	0	5,293	0.00%
2024/11/13	1	76.30	1	76.80	76.30	0	5,237	0.00%
2024/11/12	2.3	75.62	5	74.46	75.00	-2.7	5,180	-0.05%
2024/11/11	0.1	76.00	1	76.20	75.60	-1	5,114	-0.02%
2024/11/08	3	76.83	0.1	77.50	76.60	2.9	5,074	0.06%
2024/11/07	5	75.90	2.1	76.98	77.10	2.9	5,130	0.06%
2024/11/05	0.1	72.66	1.3	72.66	72.90	-1.2	5,154	-0.02%
2024/11/04	3.1	73.57	2	74.45	73.20	1.1	5,214	0.02%
2024/11/01	1.1	75.08	0	0.00	76.10	1.1	5,293	0.02%
2024/10/30	0	75.76	3	75.77	74.20	-3	5,273	-0.06%
2024/10/29	0	76.50	0.3	76.40	76.40	-0.2	5,262	0.00%
2024/10/28	1	76.70	10.1	77.10	77.00	-9.1	5,288	-0.17%
2024/10/24	0.1	77.00	0	0.00	76.70	0.1	5,416	0.00%
2024/10/23	0.2	77.50	1.5	77.60	77.00	-1.3	5,508	-0.02%
2024/10/22	1	78.70	0	0.00	78.30	1	5,574	0.02%
2024/10/21	10.1	78.17	2	77.70	77.50	8.1	5,707	0.14%
2024/10/18	4	80.20	0.4	80.10	78.00	3.6	5,797	0.06%
2024/10/16	1.1	77.98	0	0.00	77.20	1.1	5,962	0.02%
2024/10/15	0.1	78.20	0.5	78.00	78.10	-0.4	5,951	-0.01%
2024/10/14	4	77.40	0	0.00	76.80	4	6,101	0.07%
2024/10/11	0	0.00	0.1	76.10	76.20	-0.1	6,180	0.00%
2024/10/09	0.1	75.69	0	0.00	74.80	0.1	6,223	0.00%
2024/10/08	0	0.00	2	74.45	74.50	-2	6,266	-0.03%
2024/10/07	3	74.70	0	0.00	75.20	3	6,292	0.05%
2024/10/04	0	74.70	14	74.53	74.60	-14	6,280	-0.22%
2024/10/01	6	74.10	1	74.30	73.60	5	6,239	0.08%
2024/09/30	5.1	75.68	0	0.00	75.00	5.1	6,333	0.08%
2024/09/27	2.1	76.55	35	77.21	77.50	-32.9	6,582	-0.50%
2024/09/26	35.1	76.15	6	76.43	76.20	29.1	6,966	0.42%
2024/09/25	0.1	77.70	11	77.13	76.50	-10.9	6,972	-0.16%
2024/09/24	6.2	74.82	1	75.90	76.00	5.2	6,942	0.07%
2024/09/23	4	75.55	3	75.80	75.80	1	6,957	0.01%
2024/09/20	7	75.10	0	0.00	74.80	7	6,884	0.10%
2024/09/19	2	74.51	1	74.51	74.80	1	6,760	0.01%
2024/09/18	5	74.10	0	0.00	73.60	5	6,684	0.08%
2024/09/16	2	74.15	2	74.30	74.30	0	6,740	0.00%
2024/09/13	0.2	74.95	0.1	75.10	74.20	0.1	6,731	0.00%
2024/09/12	2	74.10	0	0.00	74.10	2	6,717	0.03%
2024/09/11	0.1	74.50	0	0.00	74.00	0.1	6,745	0.00%
2024/09/10	0.2	75.24	0	0.00	74.60	0.2	6,706	0.00%
2024/09/09	1.1	75.35	0	0.00	76.30	1.1	6,669	0.02%
2024/09/06	1	76.70	0.5	77.10	76.30	0.5	6,601	0.01%
2024/09/04	1	76.25	0	0.00	77.20	1	6,572	0.02%
2024/09/03	2.1	79.84	0	0.00	79.10	2.1	6,498	0.03%
2024/09/02	1	80.40	0	0.00	80.30	1	6,495	0.02%
2024/08/30	0	0.00	1	82.40	81.20	-1	6,512	-0.02%
2024/08/29	2	80.40	1	81.00	80.50	1	6,455	0.02%
2024/08/28	0.1	80.10	0	0.00	80.00	0.1	6,534	0.00%
2024/08/27	1.1	80.10	0	0.00	80.10	1.1	6,878	0.02%
2024/08/26	0	81.20	0	0.00	80.40	0	6,932	0.00%
2024/08/23	0.2	80.65	0	0.00	80.50	0.2	7,030	0.00%
2024/08/22	0	81.10	0	0.00	80.70	0	7,073	0.00%
2024/08/21	1.2	81.31	1	81.50	81.50	0.2	7,149	0.00%
2024/08/20	1	82.60	1	83.30	82.40	0	7,170	0.00%
2024/08/19	0	0.00	0.1	83.90	83.20	-0.1	7,303	0.00%
2024/08/16	1	83.80	0.6	84.28	83.80	0.4	7,404	0.01%
2024/08/15	1	83.80	1	85.00	83.80	0	7,616	0.00%
2024/08/14	1	85.60	0	0.00	85.50	1	7,843	0.01%
2024/08/13	1	86.30	1	86.10	85.80	0	7,938	0.00%
2024/08/12	1	85.80	3	85.60	86.30	-2	7,995	-0.03%
2024/08/09	3	84.57	2	84.60	83.60	1	8,021	0.01%
2024/08/08	0	0.00	3	83.33	83.30	-3	7,974	-0.04%
2024/08/07	2.1	83.81	1	83.50	83.70	1.1	7,943	0.01%
2024/08/06	1	80.17	2	83.10	83.10	-1	7,970	-0.01%
2024/08/05	3	80.57	2	81.40	80.20	1	7,926	0.01%
2024/08/02	2	85.00	1	85.50	85.00	1	7,832	0.01%
2024/07/31	1.1	85.01	3	85.50	85.90	-1.9	7,876	-0.02%
2024/07/30	2.1	85.41	0	0.00	85.20	2.1	7,881	0.03%
2024/07/29	1.1	86.28	0	0.00	86.00	1.1	7,883	0.01%
2024/07/26	2.2	86.77	2	87.20	87.70	0.2	7,880	0.00%
2024/07/23	1	91.20	2	92.60	92.80	-1	7,811	-0.01%
2024/07/22	0	92.21	0	0.00	92.30	0	7,810	0.00%
2024/07/19	7	94.24	7.2	93.56	94.20	-0.2	7,717	0.00%
2024/07/18	2	94.50	5	93.30	94.60	-3	7,628	-0.04%
2024/07/17	6.2	95.99	5	95.00	94.50	1.2	7,588	0.02%
2024/07/16	14.8	100.06	15.2	99.18	98.10	-0.4	7,577	-0.01%
2024/07/15	7.2	96.74	13.4	97.49	101.00	-6.2	7,587	-0.08%
2024/07/12	10.1	94.85	13.1	94.47	94.80	-3	7,453	-0.04%
2024/07/11	0	0.00	8.1	93.06	94.00	-8.1	7,409	-0.11%
2024/07/10	1	91.70	5.1	92.31	93.00	-4.1	7,515	-0.05%
2024/07/09	3	92.20	7	92.47	92.90	-4	7,556	-0.05%
2024/07/08	3.1	91.05	8	91.70	91.20	-4.9	7,573	-0.06%
2024/07/05	9.5	92.26	6.6	92.33	92.60	2.9	7,593	0.04%
2024/07/04	2	90.90	4.1	92.59	93.70	-2.1	7,602	-0.03%
2024/07/03	4.1	87.26	12.1	87.45	90.30	-8	7,446	-0.11%
2024/07/02	15.1	84.09	2	83.85	83.50	13.1	7,282	0.18%
2024/07/01	0	0.00	0.1	90.50	90.90	-0.1	6,843	0.00%
2024/06/28	0.1	90.00	2.6	90.04	89.80	-2.5	6,815	-0.04%
2024/06/27	4	88.83	4	88.45	89.70	0	6,826	0.00%
2024/06/26	17.1	89.28	9	89.60	88.10	8.1	7,030	0.12%
2024/06/25	0.1	89.00	2	88.65	90.00	-1.9	7,274	-0.03%
2024/06/24	0.2	86.94	0.2	88.20	88.50	0	7,495	0.00%
2024/06/21	12.2	88.20	9	88.69	87.40	3.2	7,602	0.04%
2024/06/20	10.1	89.20	11.2	89.36	89.80	-1.1	7,565	-0.01%
2024/06/19	12	88.53	11	89.58	89.00	1	7,624	0.01%
2024/06/18	1.1	88.31	1	88.30	88.40	0.1	7,755	0.00%
2024/06/17	0.1	86.60	1.1	86.86	86.30	-1.1	7,903	-0.01%
2024/06/14	0.2	86.08	0	0.00	86.20	0.2	8,252	0.00%
2024/06/13	0	0.00	1	86.30	86.10	-1	8,557	-0.01%
2024/06/12	1	86.30	0	0.00	85.60	1	9,229	0.01%
2024/06/11	0.2	85.67	1	85.40	86.00	-0.8	9,520	-0.01%
2024/06/06	1.1	87.45	0	0.00	86.90	1.1	9,793	0.01%
2024/06/05	0.1	86.30	1	86.50	86.20	-0.9	9,972	-0.01%
2024/06/03	0.1	86.40	0	0.00	86.50	0.1	10,727	0.00%
2024/05/31	4.6	85.23	1	85.41	86.20	3.6	10,861	0.03%
2024/05/30	0.2	86.18	1	86.50	86.10	-0.8	10,666	-0.01%
2024/05/29	1.2	86.25	1.2	87.38	86.00	0	10,642	0.00%
2024/05/28	1.3	89.46	1	89.50	88.80	0.3	10,607	0.00%
2024/05/27	4	87.35	1	88.00	88.20	3	10,698	0.03%
2024/05/24	2	87.10	3	87.27	87.20	-1	10,655	-0.01%
2024/05/23	4	86.88	1	86.90	88.00	3	10,652	0.03%
2024/05/22	2.1	87.84	1	88.30	87.50	1.1	10,586	0.01%
2024/05/21	2.2	88.73	21.4	88.91	88.40	-19.2	10,472	-0.18%
2024/05/20	20	92.50	6.2	92.10	94.00	13.8	10,286	0.13%
2024/05/17	0.5	87.77	0	87.50	87.60	0.5	10,140	0.00%
2024/05/16	1	86.81	0	0.00	86.50	1	10,050	0.01%
2024/05/15	2.1	89.83	0	0.00	87.50	2.1	10,017	0.02%
2024/05/14	0.1	89.46	0	0.00	89.00	0.1	10,011	0.00%
2024/05/13	1	91.30	1	91.30	91.10	0	10,002	0.00%
2024/05/10	0	90.20	1	92.00	92.10	-1	9,992	-0.01%
2024/05/09	3	89.31	3.1	90.09	89.60	-0.1	9,949	0.00%
2024/05/08	2	91.90	3	92.53	92.60	-1	9,944	-0.01%
2024/05/07	4	92.92	7.1	92.34	93.00	-3	9,960	-0.03%
2024/05/06	1	91.79	1	92.00	91.80	0	9,905	0.00%
2024/05/03	2	91.75	3.3	91.91	91.80	-1.3	9,914	-0.01%
2024/05/02	1.1	87.37	3	88.17	89.70	-1.9	9,879	-0.02%
2024/04/30	0.2	88.44	1.1	88.39	88.30	-0.9	9,896	-0.01%
2024/04/29	0.3	86.40	0	0.00	86.60	0.3	9,887	0.00%
2024/04/26	0.1	85.65	0	0.00	85.10	0.1	9,937	0.00%
2024/04/25	2.2	84.91	0	0.00	84.80	2.2	9,925	0.02%
2024/04/24	0.1	86.35	0	86.50	86.40	0.1	9,984	0.00%
2024/04/23	0.2	85.95	0.7	85.10	85.10	-0.5	10,190	0.00%
2024/04/22	2.1	87.40	1	87.50	86.70	1.1	10,214	0.01%
2024/04/19	2.1	87.51	5.1	87.48	88.70	-3	10,163	-0.03%
2024/04/18	2.1	91.28	2	90.70	89.30	0.1	9,968	0.00%
2024/04/17	4.1	91.45	4	91.08	92.40	0.1	9,978	0.00%
2024/04/16	7.1	89.60	6	89.47	89.60	1.1	9,949	0.01%
2024/04/15	6	91.93	5	91.68	91.10	1	9,846	0.01%
2024/04/12	3	91.17	3	91.50	91.60	0	9,806	0.00%
2024/04/11	1.1	91.00	1.1	91.55	91.00	0	9,853	0.00%
2024/04/10	0	90.90	0.1	90.60	89.90	-0.1	9,862	0.00%
2024/04/09	0.1	90.00	0	0.00	89.70	0.1	9,885	0.00%
2024/04/08	1.2	90.15	0	0.00	89.90	1.2	9,939	0.01%
2024/04/03	3.1	92.11	1	92.70	91.70	2	9,835	0.02%
2024/04/02	1	93.00	2	92.90	93.00	-1	9,840	-0.01%
2024/04/01	7.1	92.75	1	92.50	92.50	6.1	9,840	0.06%
2024/03/29	14.1	93.56	28.4	94.63	95.90	-14.3	9,768	-0.15%
2024/03/28	22.2	96.05	23.3	96.48	96.00	-1.1	9,508	-0.01%
2024/03/27	3.2	94.62	16	94.43	95.60	-12.8	9,446	-0.14%
2024/03/26	2.1	89.56	12.1	89.32	89.90	-10	9,369	-0.11%
2024/03/25	5.2	89.97	9	89.59	89.50	-3.9	9,474	-0.04%
2024/03/22	5	89.62	3.4	89.52	89.20	1.6	9,602	0.02%
2024/03/21	7.4	89.63	11	90.36	90.90	-3.6	9,726	-0.04%
2024/03/20	10.4	91.14	4.3	91.83	90.00	6.2	9,777	0.06%
2024/03/19	5.4	92.36	14	93.56	91.00	-8.6	9,744	-0.09%
2024/03/18	15.1	91.79	17	92.49	92.50	-1.9	9,521	-0.02%
2024/03/15	14.1	89.39	16.5	88.22	92.10	-2.4	9,342	-0.03%
2024/03/14	25.9	89.16	19	88.04	85.70	6.9	8,740	0.08%
2024/03/13	14.1	96.47	7	95.33	95.20	7.1	8,494	0.08%
2024/03/12	7	95.80	10.1	96.20	95.90	-3.1	8,396	-0.04%
2024/03/11	24.3	93.83	26	93.81	93.50	-1.7	8,348	-0.02%
2024/03/08	35.8	97.82	23.1	97.86	97.30	12.8	8,303	0.15%
2024/03/07	21	94.77	14.3	95.55	96.20	6.7	7,988	0.08%
2024/03/06	3	90.09	6.6	92.58	92.80	-3.6	7,767	-0.05%
2024/03/05	6.1	86.85	15.3	85.56	87.60	-9.1	7,797	-0.12%
2024/03/04	1.5	87.04	35	87.45	86.70	-33.5	7,743	-0.43%
2024/03/01	2.6	89.65	5.7	88.71	88.70	-3.1	7,836	-0.04%
2024/02/29	3.5	91.72	12	92.68	92.80	-8.6	7,841	-0.11%
2024/02/27	5	91.90	3	92.37	91.70	2	7,786	0.03%
2024/02/26	4.4	92.03	13.5	92.13	91.60	-9.1	7,807	-0.12%
2024/02/23	21	94.38	3.1	93.71	94.40	18	7,794	0.23%
2024/02/22	13	91.49	2	91.55	91.50	11	7,833	0.14%
2024/02/21	7.3	91.73	14	90.28	90.30	-6.7	7,922	-0.09%
2024/02/20	24.1	92.61	3.1	92.58	94.00	21	8,111	0.26%
2024/02/19	0	88.40	0	0.00	89.00	0	8,077	0.00%
2024/02/16	0	88.30	2	88.60	89.40	-2	8,149	-0.02%
2024/02/15	1	86.90	0	86.50	86.60	1	8,167	0.01%
2024/02/05	0	87.86	0	0.00	87.60	0	8,243	0.00%
2024/02/02	2.3	88.41	5	88.52	88.50	-2.7	8,277	-0.03%
2024/02/01	13	89.05	1.1	89.21	88.70	11.9	8,317	0.14%
2024/01/31	1	86.60	1	86.90	87.20	0	8,333	0.00%
2024/01/30	1	88.50	4	88.23	87.70	-3	8,340	-0.04%
2024/01/29	0	0.00	0	89.50	89.80	0	8,375	0.00%
2024/01/26	1	89.00	1	88.56	89.00	0	8,547	0.00%
2024/01/25	1	88.70	7	89.06	89.00	-6	8,640	-0.07%
2024/01/24	5	90.46	3	90.67	89.90	2	8,852	0.02%
2024/01/23	2	90.00	2	90.25	89.80	0	8,939	0.00%
2024/01/22	1	89.60	2	89.35	89.60	-1	8,933	-0.01%
2024/01/19	4	86.35	12.6	85.79	86.70	-8.6	8,907	-0.10%
2024/01/18	10.1	87.26	3	87.30	86.80	7.1	8,900	0.08%
2024/01/17	9	85.69	4	86.17	86.50	5	8,815	0.06%
2024/01/16	2	83.85	0.3	84.00	84.30	1.8	8,651	0.02%
2024/01/12	1	81.30	1	81.20	81.10	0	8,582	0.00%
2024/01/11	3	80.40	3	81.23	81.70	0	8,635	0.00%
2024/01/10	2	81.80	2	82.00	82.00	0	8,669	0.00%
2024/01/09	1	81.50	1	81.59	81.80	0	8,690	0.00%
2024/01/08	4	80.35	4	80.95	80.90	0	8,733	0.00%
2024/01/05	7	79.93	7.9	80.78	81.40	-0.9	8,737	-0.01%
2024/01/04	0	0.00	1	81.60	81.60	-1	8,655	-0.01%
2024/01/03	1	80.00	2.4	80.65	80.50	-1.4	8,673	-0.02%
2024/01/02	3.3	80.77	3	80.97	80.40	0.3	8,668	0.00%
2023/12/29	2.3	81.86	1	81.60	81.60	1.3	8,620	0.01%
2023/12/28	5	82.94	3	81.40	81.40	2	8,657	0.02%
2023/12/27	1	84.00	1.9	84.68	85.00	-0.9	8,703	-0.01%
2023/12/26	2	82.20	3	83.20	84.10	-1	8,671	-0.01%
2023/12/25	5.5	82.23	4	82.33	82.50	1.5	8,668	0.02%
2023/12/22	1.1	81.94	6.6	83.36	83.40	-5.5	8,653	-0.06%
2023/12/21	1	82.00	2	82.20	81.90	-1	8,493	-0.01%
2023/12/20	7	81.34	4.1	82.14	80.60	2.9	8,331	0.04%
2023/12/19	2.5	80.00	3	81.27	81.20	-0.5	8,153	-0.01%
2023/12/18	4	79.30	5	80.12	81.30	-1	7,981	-0.01%
2023/12/15	3	80.17	5	80.39	80.20	-2	7,837	-0.03%
2023/12/14	8	82.46	56.1	83.45	82.90	-48.1	7,677	-0.63%
2023/12/13	2	84.25	4	84.73	85.00	-2	7,575	-0.03%
2023/12/12	16	82.16	5.4	83.25	83.30	10.6	7,609	0.14%
2023/12/11	32	80.27	6.3	79.86	80.70	25.7	7,522	0.34%
2023/12/08	1	78.70	0.1	78.40	79.20	1	7,481	0.01%
2023/12/07	4	78.85	8.2	78.70	78.90	-4.1	7,484	-0.06%
2023/12/06	1.3	77.74	0.3	77.40	78.00	0.9	7,417	0.01%
2023/12/05	3	76.90	3.3	75.43	77.00	-0.3	7,372	0.00%
2023/12/04	0	0.00	3.1	74.42	75.00	-3.1	7,273	-0.04%
2023/12/01	16.4	74.39	12	74.18	73.30	4.4	7,248	0.06%
2023/11/30	4	75.59	4	76.53	77.60	0	7,090	0.00%
2023/11/29	0	74.90	2.2	75.93	76.50	-2.1	6,829	-0.03%
2023/11/28	0	0.00	5	74.62	75.10	-5	6,737	-0.07%
2023/11/27	1	73.00	2.1	73.09	74.00	-1.1	6,676	-0.02%
2023/11/24	0	0.00	1.6	71.75	73.50	-1.6	6,619	-0.02%
2023/11/23	3.6	71.66	3	71.80	71.90	0.6	6,556	0.01%
2023/11/22	4	72.00	0.4	71.91	72.50	3.6	6,518	0.06%
2023/11/21	4	72.55	1.1	71.82	71.70	2.9	6,541	0.04%
2023/11/20	5.1	71.15	9.1	70.78	71.40	-4	6,492	-0.06%
2023/11/17	13	72.08	10.2	72.35	71.20	2.8	6,498	0.04%
2023/11/16	3	69.47	1.1	69.35	69.60	1.9	6,275	0.03%
2023/11/15	3.4	69.65	6.1	69.50	69.50	-2.6	6,226	-0.04%
2023/11/14	3.1	70.86	5	71.00	70.70	-1.9	6,161	-0.03%
2023/11/13	4.1	73.49	5.1	72.50	71.10	-1	6,145	-0.02%
2023/11/10	1.1	71.98	4	71.75	72.20	-2.9	6,076	-0.05%
2023/11/09	4.1	73.58	4	73.95	73.50	0.1	6,113	0.00%
2023/11/08	7	74.66	6	74.63	74.60	1	6,145	0.02%
2023/11/07	5	73.68	2.1	73.99	74.20	2.9	6,108	0.05%
2023/11/06	5	73.32	6.6	72.93	72.90	-1.6	6,111	-0.03%
2023/11/03	16.1	71.63	14	71.26	70.90	2.1	6,058	0.03%
2023/11/02	4.4	72.78	10	72.82	72.80	-5.6	5,917	-0.10%
2023/11/01	8	73.55	11.1	73.32	74.10	-3.1	5,786	-0.05%
2023/10/31	9.2	70.94	7.3	71.14	71.60	1.9	5,603	0.03%
2023/10/30	1.3	68.73	0	0.00	68.90	1.3	5,484	0.02%
2023/10/27	1	68.80	0.2	68.80	68.80	0.8	5,462	0.01%
2023/10/26	0	67.70	1	67.20	67.40	-1	5,461	-0.02%
2023/10/25	0	0.00	1.2	68.09	68.20	-1.2	5,516	-0.02%
2023/10/24	0.1	66.40	47.1	67.07	67.70	-47.1	5,581	-0.84%
2023/10/23	2.4	66.08	4	66.43	66.30	-1.6	5,657	-0.03%
2023/10/20	6	67.20	2.1	67.41	67.80	3.9	5,922	0.07%
2023/10/19	3	67.37	13	67.17	67.50	-10	6,073	-0.17%
2023/10/18	1	67.37	6.2	67.49	67.00	-5.1	6,176	-0.08%
2023/10/17	0.1	66.42	6.2	68.10	67.00	-6.1	6,165	-0.10%
2023/10/16	5	67.82	4.1	68.21	68.10	0.9	6,249	0.01%
2023/10/13	4	66.30	1.2	66.40	66.50	2.8	6,297	0.04%
2023/10/12	4	65.30	14.6	64.99	65.50	-10.6	6,268	-0.17%
2023/10/11	2	64.35	2.2	64.09	64.80	-0.2	6,265	0.00%
2023/10/06	12.1	62.96	2.1	63.17	63.00	10	6,240	0.16%
2023/10/05	2	61.80	2.1	61.44	61.50	-0.1	6,219	0.00%
2023/10/04	0	0.00	0	60.60	61.30	0	6,212	0.00%
2023/10/03	0	0.00	1.5	61.03	61.60	-1.5	6,165	-0.02%
2023/10/02	1	60.00	1.6	59.80	60.00	-0.6	6,109	-0.01%
2023/09/28	0	0.00	2	60.55	60.60	-2	6,078	-0.03%
2023/09/27	2	59.35	3.1	59.82	60.00	-1.1	6,091	-0.02%
2023/09/26	1	60.20	1	59.80	60.00	0	6,178	0.00%
2023/09/25	0	0.00	3.1	59.76	60.00	-3.1	6,155	-0.05%
2023/09/22	2	58.90	6.4	59.32	59.50	-4.4	6,134	-0.07%
2023/09/21	1.1	58.81	2.1	58.86	59.30	-1.1	6,071	-0.02%
2023/09/20	0	0.00	5.3	59.59	59.60	-5.3	6,051	-0.09%
2023/09/19	0	59.41	0	0.00	59.40	0	5,985	0.00%
2023/09/18	1	59.10	4	60.00	59.50	-3	5,945	-0.05%
2023/09/15	27	59.31	27.2	59.50	59.50	-0.2	5,888	0.00%
2023/09/14	0	0.00	5.1	57.62	58.20	-5.1	5,765	-0.09%
2023/09/13	0.1	56.70	2	57.40	57.40	-1.9	5,760	-0.03%
2023/09/12	1	57.30	12	57.08	56.90	-11	5,792	-0.19%
2023/09/11	1	56.70	5.2	56.48	56.50	-4.2	5,783	-0.07%
2023/09/08	0	56.80	0.1	56.60	56.60	-0.1	5,779	0.00%
2023/09/07	1	56.90	1	56.80	56.70	0	5,796	0.00%
2023/09/06	0.2	56.50	3.1	56.19	56.40	-2.9	5,762	-0.05%
2023/09/05	0.2	54.70	3	55.20	55.20	-2.8	5,683	-0.05%
2023/09/04	0	0.00	4	54.50	54.80	-4	5,702	-0.07%
2023/09/01	0.1	54.40	0	0.00	54.40	0.1	5,709	0.00%
2023/08/31	2	53.90	4	54.33	54.90	-2	5,707	-0.04%
2023/08/30	0	53.50	0	53.40	53.70	0	5,618	0.00%
2023/08/29	4	53.13	4	53.55	53.80	0	5,618	0.00%
2023/08/28	0.1	53.70	1	54.00	54.00	-0.9	5,603	-0.02%
2023/08/25	0	54.20	5.1	54.19	54.70	-5.1	5,735	-0.09%
2023/08/24	3.5	53.74	3	53.40	53.40	0.5	5,692	0.01%
2023/08/23	0.5	54.40	0.1	54.40	55.50	0.4	5,647	0.01%
2023/08/22	3.3	53.62	0	0.00	54.00	3.3	5,577	0.06%
2023/08/21	2	53.50	4.1	53.95	54.00	-2.1	5,608	-0.04%
2023/08/17	0	0.00	0.7	52.43	52.80	-0.7	5,642	-0.01%
2023/08/16	0.1	52.20	0.1	52.10	52.50	0	5,653	0.00%
2023/08/15	6.5	52.75	9	52.50	52.20	-2.5	5,693	-0.04%
2023/08/14	0	51.20	1.1	51.49	52.00	-1.1	5,640	-0.02%
2023/08/11	2	51.00	1	51.20	51.50	1	5,592	0.02%
2023/08/10	1	50.50	3	51.50	51.50	-2	5,571	-0.04%
2023/08/09	3	50.60	1	51.20	51.20	2	5,527	0.04%
2023/08/08	1	50.30	0	0.00	51.00	1	5,505	0.02%
2023/08/07	0	0.00	4	50.60	51.00	-4	5,473	-0.07%
2023/08/04	3	49.63	2	49.90	49.95	1	5,440	0.02%
2023/08/02	1	49.55	0	0.00	49.95	1	5,402	0.02%
2023/08/01	0	0.00	7	50.14	50.40	-7	5,379	-0.13%
2023/07/31	1.1	49.98	0	0.00	50.40	1.1	5,398	0.02%
2023/07/28	18	50.31	7	50.19	50.30	11	5,366	0.21%
2023/07/27	3	49.45	0.1	49.65	49.80	3	5,239	0.06%
2023/07/26	14.6	49.48	0	0.00	49.15	14.6	5,170	0.28%
2023/07/25	30.3	50.24	0	0.00	50.10	30.3	5,066	0.60%
2023/07/24	7	56.81	29	56.88	56.80	-22	4,749	-0.46%
2023/07/21	0	0.00	8.6	57.29	57.10	-8.6	4,552	-0.19%
2023/07/20	1	58.20	13	58.22	57.70	-12	4,403	-0.27%
2023/07/19	1	58.19	3	57.83	57.80	-2	4,274	-0.05%
2023/07/18	2	59.00	29.2	58.67	59.00	-27.2	4,157	-0.66%
2023/07/17	0	0.00	8.2	58.47	58.50	-8.2	4,024	-0.20%
2023/07/14	2	58.30	7.1	58.25	58.30	-5.1	3,995	-0.13%
2023/07/13	15.1	58.39	4.2	58.54	57.40	10.9	3,958	0.28%
2023/07/12	2	57.85	8.2	57.83	58.00	-6.2	3,910	-0.16%
2023/07/11	2.6	57.12	3	57.03	57.30	-0.4	3,877	-0.01%
2023/07/10	0.1	56.03	0	0.00	56.30	0.1	3,869	0.00%
2023/07/07	0.1	56.00	1	56.10	56.10	-1	3,881	-0.02%
2023/07/05	8.2	56.87	7.1	56.98	56.90	1.1	3,862	0.03%
2023/07/04	2	55.71	2.4	56.20	56.20	-0.4	3,809	-0.01%
2023/07/03	0	0.00	4	54.98	55.00	-4	3,697	-0.11%
2023/06/30	0.3	54.50	0	0.00	54.70	0.3	3,691	0.01%
2023/06/29	0	54.60	0.2	54.60	54.80	-0.2	3,706	-0.01%
2023/06/28	0	0.00	2	54.80	54.90	-2	3,781	-0.05%
2023/06/26	0	0.00	1	54.80	54.90	-1	3,771	-0.03%
2023/06/21	0	0.00	1	54.79	54.80	-1	3,754	-0.03%
2023/06/20	1	54.30	1.1	54.21	54.50	-0.1	3,755	0.00%
2023/06/16	0.1	54.30	10.1	54.44	54.70	-10	3,660	-0.27%
2023/06/15	0	0.00	3.1	54.30	54.40	-3.1	3,596	-0.09%
2023/06/14	5	54.50	1	54.50	54.40	4	3,611	0.11%
2023/06/13	8	54.19	3	54.30	54.40	5	3,636	0.14%
2023/06/12	0	0.00	0	53.60	53.90	0	3,612	0.00%
2023/06/09	0	53.50	0	0.00	53.60	0	3,676	0.00%
2023/06/08	0.1	53.40	0	0.00	53.60	0.1	3,753	0.00%
2023/06/07	0	0.00	1.1	53.00	53.20	-1.1	3,759	-0.03%
2023/06/06	0	0.00	3.3	53.12	53.30	-3.3	3,808	-0.09%
2023/06/02	3.3	53.48	0	0.00	53.40	3.3	3,842	0.09%
2023/06/01	0	0.00	0.9	52.80	53.30	-0.9	3,831	-0.02%
2023/05/31	2	52.50	0	0.00	53.20	2	3,822	0.05%
2023/05/30	0	52.80	0	0.00	52.80	0	3,682	0.00%
2023/05/29	1	52.60	0	0.00	53.00	1	3,719	0.03%
2023/05/26	1	51.90	1	52.40	52.40	0	3,704	0.00%
2023/05/24	1	51.60	1.2	51.69	51.80	-0.2	3,601	-0.01%
2023/05/23	2	52.10	1	52.30	52.20	1	3,534	0.03%
2023/05/22	1	52.00	2	52.55	52.70	-1	3,481	-0.03%
2023/05/19	1	51.30	3.1	52.00	52.50	-2.1	3,432	-0.06%
2023/05/18	2	50.85	1	51.20	51.30	1	3,383	0.03%
2023/05/17	3	50.57	5	50.54	50.80	-2	3,341	-0.06%
2023/05/16	1	49.85	1	50.00	50.30	0	3,305	0.00%
2023/05/15	0.2	49.65	0.2	49.70	49.80	0	3,314	0.00%
2023/05/12	2.3	49.65	0	49.75	49.65	2.3	3,324	0.07%
2023/05/09	3	50.02	2	50.40	50.00	1	3,339	0.03%
2023/05/08	0	0.00	0.9	50.20	50.20	-0.9	3,372	-0.03%
2023/05/05	1	50.10	0	0.00	50.30	1	3,369	0.03%
2023/05/04	2	50.15	0	0.00	50.20	2	3,389	0.06%
2023/05/03	0	50.30	0	0.00	50.30	0	3,371	0.00%
2023/04/28	0	50.42	0	0.00	50.00	0	3,457	0.00%
2023/04/27	0	50.20	0	0.00	50.40	0	3,428	0.00%
2023/04/26	0.1	49.60	0.1	49.90	49.75	0	3,420	0.00%
2023/04/21	0.1	49.79	0	0.00	49.65	0.1	3,412	0.00%
2023/04/20	0	0.00	0.2	50.05	49.95	-0.2	3,387	-0.01%
2023/04/13	0	50.30	0.1	50.20	50.00	-0.1	3,347	0.00%
2023/04/12	0	50.60	0	50.80	50.40	0	3,344	0.00%
2023/04/11	4	50.30	0	0.00	50.70	4	3,361	0.12%
2023/04/10	0	0.00	3.1	50.27	50.10	-3.1	3,334	-0.09%
2023/04/07	0	0.00	0.1	50.30	50.40	-0.1	3,316	0.00%
2023/04/06	0	0.00	8.1	50.20	50.30	-8.1	3,298	-0.24%
2023/03/31	0	0.00	0	50.00	50.20	0	3,294	0.00%
2023/03/30	0	0.00	0.5	49.84	50.00	-0.5	3,469	-0.01%
2023/03/29	1.1	49.80	27	49.97	49.80	-25.9	3,642	-0.71%
2023/03/28	1	48.35	0	0.00	48.45	1	3,804	0.03%
2023/03/27	0	48.85	0	0.00	48.70	0	4,032	0.00%
2023/03/24	0	48.75	0	0.00	48.70	0	4,293	0.00%
2023/03/23	19	48.62	0	0.00	48.65	19	4,313	0.44%
2023/03/22	2	48.85	0	0.00	48.80	2	4,337	0.05%
2023/03/21	5.3	48.36	4	48.45	48.25	1.3	4,397	0.03%
2023/03/17	1	48.05	0	0.00	48.10	1	4,426	0.02%
2023/03/16	4	48.31	0	0.00	47.95	4	4,382	0.09%
2023/03/15	3	48.70	3	48.80	48.75	0	4,336	0.00%
2023/03/14	9	48.56	0	0.00	48.30	9	4,333	0.21%
2023/03/13	12	48.99	0	0.00	49.00	12	4,270	0.28%
2023/03/10	11	49.29	0	0.00	49.25	11	4,211	0.26%
2023/03/09	6	49.87	1	50.10	49.75	5	4,197	0.12%
2023/03/08	7	50.26	2	50.30	50.60	5	4,205	0.12%
2023/03/07	1	50.00	0.8	50.20	50.60	0.2	4,211	0.01%
2023/03/06	5	49.95	1	50.04	50.00	4	4,211	0.09%
2023/03/03	7	49.70	3	49.57	49.70	4	4,233	0.09%
2023/03/02	5	48.96	18.1	48.95	49.60	-13.1	4,266	-0.31%
2023/03/01	2	49.25	9.6	49.67	48.75	-7.6	4,263	-0.18%
2023/02/24	0.1	49.55	0	0.00	49.30	0.1	4,207	0.00%
2023/02/23	5	49.20	0	0.00	49.20	5	4,200	0.12%
2023/02/22	2	49.00	0	0.00	49.20	2	4,239	0.05%
2023/02/21	5	49.25	0	0.00	49.30	5	4,256	0.12%
2023/02/20	11	49.20	0	0.00	49.45	11	4,297	0.26%
2023/02/17	2	49.25	0	0.00	49.30	2	4,318	0.05%
2023/02/16	4	49.20	2	49.35	49.20	2	4,371	0.05%
2023/02/15	6	49.02	0	0.00	48.90	6	4,349	0.14%
2023/02/14	13	49.22	0	0.00	49.05	13	4,352	0.30%
2023/02/13	0	0.00	1	49.00	49.35	-1	4,364	-0.02%
2023/02/09	0	0.00	2	49.53	49.50	-2	4,340	-0.05%
2023/02/08	1	49.40	0	0.00	49.35	1	4,363	0.02%
2023/02/06	0	0.00	11	49.33	49.45	-11	4,363	-0.25%
2023/02/03	11	49.32	4	49.20	49.30	7	4,317	0.16%
2023/02/02	9	48.96	14.5	48.70	49.25	-5.5	4,296	-0.13%
2023/02/01	0.5	48.30	0	0.00	48.45	0.5	4,253	0.01%
2023/01/31	7	48.16	2	47.70	47.70	5	4,267	0.12%
2023/01/30	0	0.00	9	48.00	48.25	-9	4,215	-0.21%
2023/01/17	3	47.17	0	0.00	47.50	3	4,231	0.07%
2023/01/16	3	47.18	0	0.00	47.20	3	4,251	0.07%
2023/01/12	6	47.28	0	0.00	47.10	6	4,365	0.14%
2023/01/11	3	47.62	0	0.00	47.40	3	4,418	0.07%
2023/01/10	1	47.90	0.1	48.20	48.00	0.9	4,482	0.02%
2023/01/09	5	47.82	1	47.95	48.20	4	4,558	0.09%
2023/01/06	3	47.67	0	0.00	47.60	3	4,576	0.07%
2023/01/05	0	0.00	2.2	47.95	47.80	-2.2	4,650	-0.05%
2023/01/04	2.1	47.38	1	47.65	47.55	1.1	4,688	0.02%
2023/01/03	7	48.03	1	48.20	47.85	6	4,761	0.13%
2022/12/30	15	48.23	21.1	48.49	48.10	-6.1	4,762	-0.13%
2022/12/29	0	0.00	4	48.13	48.25	-4	4,750	-0.08%
2022/12/23	0.3	47.60	0	0.00	47.80	0.3	4,941	0.01%
2022/12/22	0	0.00	10.2	47.96	48.05	-10.2	5,029	-0.20%
2022/12/21	7.1	47.06	4	47.16	47.30	3.1	4,913	0.06%
2022/12/20	16.2	47.56	6	47.52	47.30	10.2	4,741	0.21%
2022/12/19	3.1	47.80	3.4	48.61	48.75	-0.3	4,618	-0.01%
2022/12/16	6.2	46.83	13	47.64	48.45	-6.8	4,426	-0.15%
2022/12/15	2	47.45	2	47.63	47.65	0	4,309	0.00%
2022/12/14	3	47.35	0	0.00	47.65	3	4,399	0.07%
2022/12/13	5	47.74	0.3	48.13	47.35	4.8	4,448	0.11%
2022/12/12	3	48.37	1	48.45	48.75	2	4,469	0.04%
2022/12/09	1.3	48.23	0	0.00	48.50	1.3	4,607	0.03%
2022/12/07	0	47.25	4	47.10	47.15	-4	4,619	-0.09%
2022/12/06	5	47.69	0	0.00	47.55	5	4,609	0.11%
2022/12/05	0	0.00	0.2	48.40	48.50	-0.2	4,605	0.00%
2022/12/01	0	0.00	2	48.30	48.40	-2	4,668	-0.04%
2022/11/29	2	46.95	1	46.90	47.25	1	4,600	0.02%
2022/11/28	2	47.00	0	0.00	46.95	2	4,609	0.04%
2022/11/24	0	0.00	5	46.90	47.20	-5	4,620	-0.11%
2022/11/23	0	0.00	10	46.80	46.70	-10	4,610	-0.22%
2022/11/22	0	0.00	2	46.10	46.30	-2	4,612	-0.04%
2022/11/21	2	45.70	0	0.00	46.10	2	4,596	0.04%
2022/11/18	12	45.86	1	46.25	45.85	11	4,596	0.24%
2022/11/17	8	46.25	0	0.00	46.35	8	4,585	0.17%
2022/11/16	0	0.00	1	47.00	47.05	-1	4,563	-0.02%
2022/11/15	2.3	46.67	0	0.00	47.00	2.3	4,557	0.05%
2022/11/14	1	47.30	1	47.50	47.55	0	4,551	0.00%
2022/11/11	0	0.00	0.2	46.55	46.65	-0.2	4,535	0.00%
2022/11/10	2	46.00	6	46.00	46.30	-4	4,561	-0.09%
2022/11/09	0.2	46.20	0	0.00	46.30	0.2	4,594	0.00%
2022/11/07	1	45.20	0	0.00	45.30	1	4,576	0.02%
2022/11/04	0	0.00	2	44.55	45.40	-2	4,564	-0.04%
2022/11/03	2	44.08	4	44.33	44.40	-2	4,553	-0.04%
2022/11/01	1	43.85	1	44.20	44.25	0	4,539	0.00%
2022/10/31	4	43.96	0	0.00	43.95	4	4,546	0.09%
2022/10/28	0	0.00	1	44.45	44.25	-1	4,558	-0.02%
2022/10/27	0	0.00	1	44.35	44.15	-1	4,587	-0.02%
2022/10/26	0	44.30	0	0.00	44.40	0	4,618	0.00%
2022/10/25	5.3	44.10	0	0.00	44.25	5.3	4,645	0.11%
2022/10/24	5.1	45.06	0	0.00	45.05	5.1	4,619	0.11%
2022/10/21	3.1	45.36	0	0.00	45.20	3.1	4,610	0.07%
2022/10/20	0	0.00	1	45.65	46.60	-1	4,608	-0.02%
2022/10/19	1	45.75	0	0.00	45.70	1	4,533	0.02%
2022/10/18	0.4	45.49	0	0.00	45.60	0.4	4,484	0.01%
2022/10/17	0.1	45.50	0	0.00	45.70	0.1	4,480	0.00%
2022/10/14	1.1	46.15	1	46.10	46.10	0.1	4,470	0.00%
2022/10/13	0	0.00	1	46.60	46.80	-1	4,511	-0.02%
2022/10/12	0	46.80	0	0.00	46.90	0	4,644	0.00%
2022/10/11	0	0.00	1	46.75	46.85	-1	4,757	-0.02%
2022/10/07	1	47.49	1	47.65	47.20	0	4,773	0.00%
2022/10/05	1	47.50	2	47.63	47.30	-1	4,916	-0.02%
2022/10/04	2	46.85	1	46.90	47.00	1	4,936	0.02%
2022/10/03	2	45.58	1	45.50	45.85	1	4,897	0.02%
2022/09/30	3.3	45.80	2	46.38	46.45	1.3	4,875	0.03%
2022/09/28	0.5	46.30	2	46.20	46.10	-1.5	4,769	-0.03%
2022/09/27	0	46.70	0	0.00	47.10	0	4,713	0.00%
2022/09/26	2.2	46.86	5	46.90	46.85	-2.8	4,697	-0.06%
2022/09/23	5.5	47.83	0	0.00	47.40	5.5	4,628	0.12%
2022/09/22	3.1	48.13	1	48.45	48.20	2.1	4,619	0.05%
2022/09/21	6.1	49.22	0	0.00	49.05	6.1	4,510	0.14%
2022/09/20	0	49.65	0	0.00	49.90	0	4,422	0.00%
2022/09/19	5.1	49.45	6	49.83	50.00	-1	4,355	-0.02%
2022/09/16	8.1	50.57	3	49.97	50.10	5.1	4,290	0.12%
2022/09/15	3	51.53	0	0.00	51.60	3	4,213	0.07%
2022/09/14	0	51.57	0	0.00	51.50	0	4,260	0.00%
2022/09/13	0.1	52.02	6	52.00	52.00	-5.9	4,338	-0.14%
2022/09/12	0	51.80	4	51.75	52.20	-4	4,492	-0.09%
2022/09/08	3	51.60	0	0.00	52.30	3	4,634	0.06%
2022/09/07	0.1	50.70	0	0.00	50.40	0.1	4,642	0.00%
2022/09/06	5	50.54	0	0.00	50.90	5	4,661	0.11%
2022/09/02	6	51.20	0	0.00	50.90	6	4,794	0.13%
2022/09/01	1	50.80	0	0.00	50.70	1	4,844	0.02%
2022/08/29	1	50.90	0	0.00	50.50	1	5,086	0.02%
2022/08/26	2	50.70	1	50.70	51.00	1	5,207	0.02%
2022/08/25	1	50.40	0	0.00	50.40	1	5,298	0.02%
2022/08/24	1	49.85	0	0.00	50.00	1	5,467	0.02%
2022/08/23	1	49.90	2.2	50.40	50.10	-1.2	5,745	-0.02%
2022/08/22	0	50.00	0	0.00	50.40	0	5,942	0.00%
2022/08/19	2	49.75	0	0.00	49.90	2	6,057	0.03%
2022/08/18	4.2	50.29	0	50.80	49.90	4.1	6,153	0.07%
2022/08/17	6.1	50.95	0	0.00	51.00	6.1	6,319	0.10%
2022/08/15	2.7	51.37	0	0.00	51.30	2.7	6,469	0.04%
2022/08/12	1	51.30	0	0.00	51.40	1	6,570	0.02%
2022/08/11	2	51.20	0	0.00	51.40	2	6,615	0.03%
2022/08/10	2	50.90	0.1	50.90	51.10	2	6,653	0.03%
2022/08/09	4	51.05	0	0.00	51.10	4	6,661	0.06%
2022/08/08	0	0.00	0	51.60	51.30	0	6,689	0.00%
2022/08/05	0	0.00	1	50.50	50.70	-1	6,713	-0.01%
2022/08/04	3.2	49.57	1	49.75	49.95	2.2	6,747	0.03%
2022/08/03	5	49.82	0	0.00	50.10	5	6,774	0.07%
2022/08/02	2.1	49.66	1	50.30	50.20	1.1	6,790	0.02%
2022/08/01	2	50.60	3	50.20	50.50	-1	6,749	-0.01%
2022/07/29	0	0.00	5	50.20	50.20	-5	6,743	-0.07%
2022/07/28	5	49.75	0	0.00	49.60	5	6,705	0.07%
2022/07/27	0.1	49.50	0	49.40	49.45	0	6,679	0.00%
2022/07/26	0	49.25	3	49.17	49.20	-3	6,664	-0.05%
2022/07/25	2.2	49.18	0	0.00	49.05	2.2	6,645	0.03%
2022/07/22	5	49.43	0	0.00	49.55	5	6,653	0.08%
2022/07/21	6	49.47	1	49.45	49.70	5	6,600	0.08%
2022/07/20	17	49.13	0	0.00	49.10	17	6,538	0.26%
2022/07/19	24.3	48.48	2	48.75	48.60	22.3	6,472	0.34%
2022/07/18	0	0.00	49	52.40	52.80	-49	6,297	-0.78%
2022/07/15	2	51.75	0	0.00	51.80	2	6,149	0.03%
2022/07/14	3	52.17	1	52.30	52.10	2	6,075	0.03%
2022/07/13	0	52.50	10	52.35	52.20	-10	5,983	-0.17%
2022/07/12	0	0.00	139	51.05	51.50	-139	5,926	-2.35%	大賣/鉅額交易
2022/07/11	1	52.10	0	0.00	52.60	1	5,893	0.02%
2022/07/07	1	51.50	23	52.06	52.30	-22	5,894	-0.37%
2022/07/06	0	52.10	0	0.00	51.80	0	5,882	0.00%
2022/07/05	1	52.60	0	0.00	53.00	1	5,896	0.02%
2022/07/04	0	53.70	0	0.00	53.50	0	5,896	0.00%
2022/07/01	0.2	54.17	0	0.00	53.90	0.2	5,936	0.00%
2022/06/29	0	0.00	5	56.20	56.00	-5	5,909	-0.08%
2022/06/28	0	0.00	5.1	55.99	56.10	-5.1	5,901	-0.09%
2022/06/27	0	0.00	20	55.93	55.80	-20	5,916	-0.34%
2022/06/24	0	0.00	2	55.70	55.30	-2	5,928	-0.03%
2022/06/23	0.1	55.10	15	54.97	54.90	-14.9	5,937	-0.25%
2022/06/20	1	55.80	12.1	55.68	54.40	-11.1	5,920	-0.19%
2022/06/17	1.1	56.06	1.2	55.99	56.30	-0.1	5,758	0.00%
2022/06/16	1	56.80	1	57.10	56.80	0	5,607	0.00%
2022/06/15	1.3	56.90	2.3	56.54	56.50	-1	5,680	-0.02%
2022/06/14	1.3	56.80	2.7	56.95	56.80	-1.4	5,642	-0.02%
2022/06/13	1	56.80	3.1	56.90	56.80	-2.1	5,604	-0.04%
2022/06/10	4.1	57.13	9.2	57.31	57.10	-5.1	5,572	-0.09%
2022/06/09	2.1	57.00	10	57.30	57.10	-8	5,509	-0.14%
2022/06/08	3.3	57.33	13	57.46	57.20	-9.7	5,379	-0.18%
2022/06/07	2.5	57.20	1	56.92	56.90	1.5	5,333	0.03%
2022/06/06	1.1	56.29	22.3	57.11	57.00	-21.3	5,224	-0.41%
2022/06/02	1.2	56.35	6.5	56.14	56.10	-5.4	5,140	-0.10%
2022/06/01	3	55.07	12.2	55.50	55.40	-9.2	5,120	-0.18%
2022/05/31	15	53.27	2	52.80	52.80	13	4,955	0.26%
2022/05/30	5.2	55.57	1	54.40	54.40	4.2	4,711	0.09%
2022/05/27	1	56.20	1	56.50	56.20	0	4,554	0.00%
2022/05/26	12	56.10	11	55.90	55.90	1	4,473	0.02%
2022/05/25	23.1	56.58	29	56.98	56.10	-5.9	4,402	-0.13%
2022/05/24	2	56.50	9	56.62	56.20	-7	4,249	-0.16%
2022/05/23	3	55.87	5	55.86	55.80	-2	4,110	-0.05%
2022/05/20	3	55.93	4	55.83	56.00	-1	4,080	-0.02%
2022/05/19	2	54.30	2	54.30	54.40	0	3,976	0.00%
2022/05/18	1.1	54.12	1	54.40	54.60	0.1	3,952	0.00%
2022/05/17	1	54.00	4	54.10	54.30	-3	3,945	-0.08%
2022/05/16	0	0.00	3	54.10	54.10	-3	3,938	-0.08%
2022/05/13	3	53.10	1	53.60	53.50	2	3,964	0.05%
2022/05/12	0	0.00	1	53.50	53.40	-1	3,988	-0.03%
2022/05/11	4	52.58	0	0.00	52.80	4	4,020	0.10%
2022/05/10	5.1	52.73	2	52.05	53.00	3.1	3,994	0.08%
2022/05/09	4.1	53.38	1.1	53.30	53.00	3	3,972	0.08%
2022/05/06	2	53.90	0	0.00	54.40	2	3,996	0.05%
2022/05/05	1	54.00	1	54.30	54.40	0	4,056	0.00%
2022/05/04	1	53.80	0	0.00	53.80	1	4,069	0.02%
2022/05/03	1	53.60	0	0.00	53.90	1	4,114	0.02%
2022/04/29	1	54.00	0	0.00	54.30	1	4,149	0.02%
2022/04/28	2	53.35	0	0.00	54.20	2	4,209	0.05%
2022/04/27	3.4	53.55	4	53.60	53.30	-0.6	4,221	-0.01%
2022/04/26	3.1	54.44	22	54.63	54.70	-18.9	4,232	-0.45%
2022/04/25	6.3	54.82	0	0.00	54.70	6.3	4,310	0.15%
2022/04/22	4	55.68	3	55.80	56.10	1	4,303	0.02%
2022/04/21	0	55.80	0	0.00	56.10	0	4,363	0.00%
2022/04/20	5	55.82	0	0.00	56.00	5	4,408	0.11%
2022/04/19	0.1	56.00	1	56.40	56.20	-0.9	4,536	-0.02%
2022/04/18	3	55.97	1	56.10	56.00	2	4,653	0.04%
2022/04/15	3	56.13	1	56.20	56.20	2	4,652	0.04%
2022/04/14	0.1	56.50	1	56.50	56.40	-0.9	4,672	-0.02%
2022/04/13	1	56.20	0	0.00	56.50	1	4,681	0.02%
2022/04/12	3	55.67	9	55.84	55.50	-6	4,727	-0.13%
2022/04/11	10	55.74	0	0.00	56.00	10	4,751	0.21%
2022/04/08	2	55.40	2	55.90	56.00	0	4,779	0.00%
2022/04/07	6.2	55.75	0	0.00	55.50	6.2	4,784	0.13%
2022/04/06	2	55.80	2	56.10	56.50	0	4,751	0.00%
2022/04/01	3	55.87	5	55.96	56.20	-2	4,743	-0.04%
2022/03/31	3	56.10	0	0.00	56.00	3	4,760	0.06%
2022/03/30	1	56.10	2.3	56.57	56.40	-1.3	4,771	-0.03%
2022/03/29	0.3	56.27	3	56.40	56.40	-2.7	4,789	-0.06%
2022/03/28	4	56.08	4	56.20	56.20	0	4,808	0.00%
2022/03/25	6	56.45	1	56.50	56.70	5	4,822	0.10%
2022/03/24	6	56.60	1.3	56.66	56.90	4.8	4,842	0.10%
2022/03/23	14.1	56.44	18	56.29	56.30	-3.9	4,912	-0.08%
2022/03/22	1	58.00	0	0.00	58.20	1	4,765	0.02%
2022/03/21	6.2	58.10	1	58.19	58.20	5.2	4,776	0.11%
2022/03/18	2	57.66	3	58.49	58.50	-1	4,765	-0.02%
2022/03/17	1	57.30	1	57.20	57.30	0	4,639	0.00%
2022/03/15	9	56.34	0	0.00	56.40	9	4,629	0.19%
2022/03/14	2	56.90	2	57.20	57.20	0	4,597	0.00%
2022/03/11	1	57.00	0	0.00	57.20	1	4,601	0.02%
2022/03/10	2	57.20	0.3	56.97	57.20	1.7	4,614	0.04%
2022/03/09	0	56.10	4.1	56.20	56.10	-4.1	4,570	-0.09%
2022/03/08	6	55.63	12.3	55.78	55.60	-6.3	4,550	-0.14%
2022/03/07	2.3	55.73	4	55.95	56.10	-1.8	4,497	-0.04%
2022/03/04	5	56.68	0.2	57.00	56.80	4.8	4,639	0.10%
2022/03/03	10	56.76	0	0.00	56.90	10	4,648	0.22%
2022/03/02	9.5	56.44	4	56.67	56.90	5.5	4,619	0.12%
2022/03/01	13	56.32	5.5	56.45	56.70	7.5	4,574	0.16%
2022/02/25	0	55.30	0	0.00	55.70	0	4,518	0.00%
2022/02/24	9.2	55.54	2.1	55.75	55.70	7.1	4,479	0.16%
2022/02/23	1	55.80	0	0.00	56.20	1	4,419	0.02%
2022/02/22	3.1	55.56	3	55.90	56.00	0.1	4,427	0.00%
2022/02/21	0	55.93	3	55.93	55.90	-3	4,442	-0.07%
2022/02/18	4	55.55	3	55.73	55.90	1	4,563	0.02%
2022/02/17	19	55.78	2	56.00	55.90	17	4,577	0.37%
2022/02/16	1	55.80	3	55.90	56.00	-2	4,555	-0.04%
2022/02/15	4.3	55.89	3	55.67	55.50	1.3	4,535	0.03%
2022/02/14	7	55.72	3	56.00	55.80	4	4,485	0.09%
2022/02/11	11	55.84	3.2	55.84	56.10	7.8	4,438	0.18%
2022/02/10	0.3	55.30	4	55.30	55.60	-3.8	4,358	-0.09%
2022/02/09	0	55.10	1	55.10	55.20	-1	4,343	-0.02%
2022/02/08	3	54.97	1	54.90	55.20	2	4,308	0.05%
2022/02/07	1	54.11	4.4	54.97	55.10	-3.3	4,275	-0.08%
2022/01/26	1.4	54.31	5	54.42	54.40	-3.6	4,189	-0.09%
2022/01/25	2	54.00	2	54.10	54.50	0	4,188	0.00%
2022/01/24	0.1	54.05	1.3	53.82	54.40	-1.2	4,159	-0.03%
2022/01/21	3	54.27	5.4	54.34	54.30	-2.4	4,133	-0.06%
2022/01/20	0	0.00	5.5	54.68	54.70	-5.5	4,094	-0.13%
2022/01/19	3.4	54.32	2.6	54.35	54.40	0.8	4,051	0.02%
2022/01/18	7.2	54.63	10	54.15	54.50	-2.8	4,028	-0.07%
2022/01/17	0	53.30	16	53.30	53.50	-16	3,949	-0.41%
2022/01/14	6.1	53.21	0.3	53.40	53.40	5.8	4,013	0.14%
2022/01/13	9.3	53.50	2.2	53.87	53.90	7.1	3,994	0.18%
2022/01/12	11.5	53.45	2	53.80	53.60	9.5	3,977	0.24%
2022/01/11	2.5	52.78	7.8	52.62	53.20	-5.3	3,898	-0.14%
2022/01/10	3	51.70	4	51.80	51.80	-1	3,807	-0.03%
2022/01/07	5	51.78	0	0.00	51.70	5	3,814	0.13%
2022/01/06	1	51.60	2	51.60	52.00	-1	3,788	-0.03%
2022/01/05	8	51.69	0	0.00	51.80	8	3,781	0.21%
2022/01/04	5	51.92	2	51.90	51.90	3	3,756	0.08%
2022/01/03	6.1	52.08	1	52.30	52.30	5.1	3,738	0.14%
2021/12/30	3	52.87	1	52.80	52.60	2	3,721	0.05%
2021/12/29	7	52.07	4	52.50	52.50	3	3,711	0.08%
2021/12/28	16	52.01	2	52.20	52.20	14	3,706	0.38%
2021/12/27	0	0.00	6.1	51.60	51.90	-6.1	3,716	-0.16%
2021/12/24	0	0.00	6	51.37	51.20	-6	3,706	-0.16%
2021/12/23	0	0.00	2	50.90	50.90	-2	3,712	-0.05%
2021/12/22	3	50.63	0	0.00	50.70	3	3,689	0.08%
2021/12/21	0.1	50.60	2	50.70	50.80	-1.9	3,642	-0.05%
2021/12/20	3	50.40	0	0.00	50.60	3	3,608	0.08%
2021/12/17	6	50.53	3	50.80	50.80	3	3,575	0.08%
2021/12/16	0	0.00	7	50.66	50.60	-7	3,487	-0.20%
2021/12/15	1	50.30	1	50.50	50.50	0	3,506	0.00%
2021/12/14	5	50.38	0	0.00	50.50	5	3,531	0.14%
2021/12/13	1	50.60	1	50.80	50.60	0	3,523	0.00%
2021/12/10	3	50.43	2.1	50.50	50.40	0.9	3,512	0.03%
2021/12/08	3	50.30	0	0.00	50.20	3	3,497	0.09%
2021/12/07	0.2	50.50	0	0.00	50.30	0.2	3,492	0.01%
2021/12/06	0	0.00	1	50.30	50.80	-1	3,479	-0.03%
2021/12/03	1.1	50.10	2.6	50.40	50.10	-1.5	3,495	-0.04%
2021/12/02	1	50.00	0	0.00	50.10	1	3,493	0.03%
2021/12/01	0	0.00	1	50.30	50.40	-1	3,499	-0.03%
2021/11/30	0.1	50.20	2	50.40	50.30	-2	3,492	-0.06%
2021/11/29	1.1	49.77	6	49.94	49.95	-4.9	3,298	-0.15%
2021/11/26	2	50.05	0	0.00	50.00	2	3,292	0.06%
2021/11/25	0	0.00	0.3	50.50	50.60	-0.3	3,295	-0.01%
2021/11/24	1.2	50.58	0	0.00	50.50	1.2	3,289	0.04%
2021/11/23	1.1	50.53	2	50.65	50.60	-0.9	3,297	-0.03%
2021/11/22	1.1	50.46	1	50.80	51.00	0.1	3,299	0.00%
2021/11/18	6.7	50.15	3	50.17	50.10	3.7	3,273	0.11%
2021/11/17	4.4	50.71	6	50.47	50.50	-1.6	3,221	-0.05%
2021/11/16	3	51.63	0	0.00	51.80	3	3,126	0.10%
2021/11/15	5	51.90	1	52.10	52.00	4	3,180	0.13%
2021/11/12	4	51.95	0	0.00	52.10	4	3,240	0.12%
2021/11/11	1	51.90	0	0.00	52.10	1	3,309	0.03%
2021/11/10	0	52.00	4	52.20	52.20	-4	3,420	-0.12%
2021/11/09	1	52.10	0	0.00	52.30	1	3,467	0.03%
2021/11/08	3	52.03	0	0.00	52.10	3	3,634	0.08%
2021/11/05	0	0.00	1	52.00	52.10	-1	4,046	-0.02%
2021/11/04	0	52.30	0	0.00	51.80	0	4,187	0.00%
2021/11/03	0	0.00	72	52.09	52.60	-72	4,288	-1.68%
2021/11/02	10	52.48	3	52.07	52.00	7	4,352	0.16%
2021/11/01	3	52.37	0	0.00	52.60	3	4,399	0.07%
2021/10/29	0.5	52.00	0	0.00	51.90	0.5	4,453	0.01%
2021/10/28	0	0.00	1	52.00	52.00	-1	4,509	-0.02%
2021/10/27	1	51.70	2	51.90	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	1	51.90	51.80	-1	4,543	-0.02%
2021/10/25	13.1	51.60	1	51.40	51.40	12.1	4,542	0.27%
2021/10/22	0	0.00	3	51.60	51.80	-3	4,561	-0.07%
2021/10/21	3	50.33	5	50.72	50.40	-2	4,493	-0.04%
2021/10/20	8	50.45	0	0.00	50.50	8	4,446	0.18%
2021/10/19	1	50.50	0	0.00	50.60	1	4,489	0.02%
2021/10/18	3	49.58	3.1	49.72	49.60	-0.1	4,473	0.00%
2021/10/15	7.4	49.26	1	49.55	49.50	6.4	4,479	0.14%
2021/10/14	3	49.25	0	0.00	49.30	3	4,493	0.07%
2021/10/13	1.2	49.01	0	0.00	48.95	1.2	4,577	0.03%
2021/10/12	0	49.00	0	0.00	49.35	0	4,622	0.00%
2021/10/08	1.2	49.17	4	49.03	49.00	-2.9	4,683	-0.06%
2021/10/07	2	48.55	2	48.55	48.50	0	4,726	0.00%
2021/10/06	0	47.55	0	0.00	47.25	0	4,777	0.00%
2021/10/05	1.1	47.05	0	0.00	47.55	1.1	4,859	0.02%
2021/10/04	1.1	47.70	1	48.05	47.55	0.1	4,957	0.00%
2021/10/01	4.2	48.05	0	0.00	48.05	4.2	5,005	0.08%
2021/09/30	2	48.13	0	0.00	48.50	2	5,197	0.04%
2021/09/29	2	48.30	0	0.00	48.20	2	5,937	0.03%
2021/09/28	1	48.75	0	0.00	48.90	1	6,454	0.02%
2021/09/27	1	48.80	5	48.80	48.70	-4	6,662	-0.06%
2021/09/24	2	48.75	0	0.00	48.50	2	6,691	0.03%
2021/09/23	4	48.39	0	0.00	48.35	4	6,726	0.06%
2021/09/22	3.1	48.14	0	0.00	48.15	3.1	6,709	0.05%
2021/09/16	0	0.00	1	48.50	48.65	-1	6,655	-0.02%
2021/09/15	2	48.25	0	0.00	48.25	2	6,700	0.03%
2021/09/14	6	48.58	0	0.00	48.30	6	6,743	0.09%
2021/09/13	4	48.61	1	48.80	48.80	3	6,789	0.04%
2021/09/10	1	48.35	3	48.02	48.40	-2	6,835	-0.03%
2021/09/08	0	47.40	0	0.00	47.50	0	6,945	0.00%
2021/09/07	5	47.73	1	47.95	47.80	4	6,939	0.06%
2021/09/06	4.1	48.01	0	0.00	47.80	4.1	6,956	0.06%
2021/09/03	1	48.05	1	47.90	48.15	0	6,950	0.00%
2021/09/02	6	48.13	0	0.00	47.70	6	6,969	0.09%
2021/09/01	2.1	48.08	0	0.00	48.10	2.1	6,957	0.03%
2021/08/31	3	48.07	1	48.30	48.40	2	6,952	0.03%
2021/08/30	4	48.05	0	0.00	48.30	4	6,936	0.06%
2021/08/26	4	47.58	0	0.00	47.50	4	6,929	0.06%
2021/08/25	2	47.63	5	47.85	47.85	-3	6,941	-0.04%
2021/08/24	1.3	47.52	0	0.00	47.65	1.3	6,947	0.02%
2021/08/23	2	47.23	2	47.20	47.20	0	6,967	0.00%
2021/08/20	2.1	46.58	1	46.70	46.55	1.1	6,993	0.02%
2021/08/19	2	47.05	1	47.15	47.10	1	7,091	0.01%
2021/08/18	1	47.06	0	0.00	47.60	1	7,026	0.01%
2021/08/17	0	47.55	6	47.65	47.60	-6	6,988	-0.09%
2021/08/16	13.1	46.89	1	47.50	47.40	12.1	6,916	0.17%
2021/08/13	4.1	47.80	0	0.00	47.90	4.1	6,827	0.06%
2021/08/12	8.2	48.05	2	48.50	48.35	6.2	6,804	0.09%
2021/08/11	25.7	49.43	1	49.80	48.85	24.7	6,673	0.37%
2021/08/10	6.1	55.22	2	55.25	55.10	4.1	6,273	0.07%
2021/08/09	7	55.47	4.1	55.60	55.40	2.9	6,181	0.05%
2021/08/06	6	55.77	1	55.40	55.60	5	6,101	0.08%
2021/08/05	5.1	55.88	0.1	55.90	56.20	5.1	6,078	0.08%
2021/08/04	1	55.20	6	55.22	55.50	-5	6,119	-0.08%
2021/08/03	9	54.71	13	55.03	55.10	-4	6,142	-0.07%
2021/08/02	0	0.00	11	54.58	54.60	-11	6,079	-0.18%
2021/07/30	3	54.60	4	54.88	54.60	-1	6,060	-0.02%
2021/07/28	3	54.10	2	54.40	54.60	1	6,082	0.02%
2021/07/27	2	54.99	2	55.00	54.80	0	6,126	0.00%
2021/07/22	7.1	54.23	7	54.63	54.60	0.1	6,164	0.00%
2021/07/21	1.1	54.39	3	54.87	54.60	-2	6,136	-0.03%
2021/07/20	3	54.53	2	54.60	54.80	1	6,137	0.02%
2021/07/19	2	55.05	2.1	54.78	55.20	-0.1	6,115	0.00%
2021/07/16	5	54.34	2	54.25	54.40	3	6,090	0.05%
2021/07/15	1.7	54.06	1	53.90	54.10	0.7	6,054	0.01%
2021/07/14	2.2	53.67	0.2	54.18	54.10	2	5,979	0.03%
2021/07/13	1.2	54.13	4.2	54.25	54.20	-3	5,909	-0.05%
2021/07/12	11.1	54.91	5.6	55.67	55.00	5.5	5,810	0.10%
2021/07/09	3.2	55.35	2	55.66	55.40	1.2	5,715	0.02%
2021/07/08	9.4	56.22	4.1	56.08	56.40	5.3	5,625	0.09%
2021/07/07	1.9	56.07	12	56.51	55.80	-10.1	5,586	-0.18%
2021/07/06	78	58.62	65.1	58.68	57.00	12.9	5,419	0.24%
2021/07/05	12.1	57.68	3.1	57.67	57.70	9	4,804	0.19%
2021/07/02	9	52.74	52	53.33	52.50	-43	4,266	-1.01%
2021/07/01	13.1	51.40	12	51.61	51.10	1.1	4,058	0.03%
2021/06/30	3.1	51.29	0	0.00	51.10	3.1	4,050	0.08%
2021/06/29	1	50.50	1	50.40	50.70	0	4,031	0.00%
2021/06/28	1	50.40	4	50.35	50.40	-3	4,085	-0.07%
2021/06/25	3	50.20	2	50.40	50.20	1	4,092	0.02%
2021/06/24	4	50.25	10	50.20	50.40	-6	4,122	-0.15%
2021/06/23	9	50.20	0	0.00	50.40	9	4,105	0.22%
2021/06/22	2	50.65	5	50.54	50.50	-3	4,089	-0.07%
2021/06/21	3.1	50.00	6	50.12	50.20	-2.9	4,041	-0.07%
2021/06/18	8	50.35	0	0.00	50.00	8	3,990	0.20%
2021/06/16	3	50.73	2	50.80	50.90	1	3,960	0.03%
2021/06/15	3	50.53	4	50.80	50.70	-1	3,979	-0.03%
2021/06/11	0	0.00	2	50.85	50.80	-2	4,037	-0.05%
2021/06/10	2	50.45	2	50.60	50.40	0	4,074	0.00%
2021/06/08	31	50.90	0	0.00	50.80	31	4,104	0.76%
2021/06/04	0.1	51.00	1	51.30	51.30	-1	4,082	-0.02%
2021/06/03	1.1	51.20	24	51.20	51.30	-22.9	4,097	-0.56%
2021/06/02	14.1	51.59	0	51.60	51.80	14.1	4,113	0.34%
2021/06/01	20	51.93	14	51.95	51.90	6	4,110	0.15%
2021/05/31	3.1	51.57	0	0.00	51.90	3.1	4,146	0.07%
2021/05/28	13	51.36	1	51.50	51.60	12	4,161	0.29%
2021/05/27	5	50.51	5	50.96	51.90	0	4,198	0.00%
2021/05/26	3	50.43	42	50.42	50.70	-39	4,136	-0.94%
2021/05/25	3	49.48	2	49.88	50.00	1	4,141	0.02%
2021/05/24	1	49.10	0	0.00	49.30	1	4,155	0.02%
2021/05/21	4	49.18	1	49.20	49.45	3	4,222	0.07%
2021/05/19	0.2	50.00	1	50.20	50.00	-0.8	4,196	-0.02%
2021/05/18	1	47.95	1	49.10	49.20	0	4,190	0.00%
2021/05/17	2	47.45	3	47.13	47.45	-1	4,212	-0.02%
2021/05/14	1	48.25	1	48.50	48.35	0	4,164	0.00%
2021/05/13	1.5	47.63	3	46.70	47.35	-1.6	4,140	-0.04%
2021/05/12	3	47.92	2	47.23	47.50	1	4,096	0.02%
2021/05/11	40	50.11	4	49.36	49.20	36	4,026	0.89%
2021/05/10	0.1	50.90	0	0.00	51.20	0.1	3,950	0.00%
2021/05/07	1	50.90	1	50.20	50.90	0	4,013	0.00%
2021/05/06	6	49.90	3	50.37	50.00	3	4,029	0.07%
2021/05/05	1	49.60	3	50.20	50.00	-2	4,033	-0.05%
2021/05/04	1	49.50	4	49.39	49.65	-3	4,141	-0.07%
2021/05/03	8	50.68	9	51.19	50.30	-1	4,201	-0.02%
2021/04/29	0.1	51.50	1	51.50	51.50	-0.9	4,184	-0.02%
2021/04/28	4	51.55	7	51.39	51.60	-3	4,174	-0.07%
2021/04/27	4	49.94	6	49.95	50.20	-2	4,191	-0.05%
2021/04/26	10	49.95	4	50.20	49.95	6	4,197	0.14%
2021/04/23	6	49.39	3	49.30	49.50	3	4,191	0.07%
2021/04/22	7	49.56	5	49.34	49.50	2	4,235	0.05%
2021/04/21	1	48.45	5	49.13	49.00	-4	4,213	-0.09%
2021/04/19	1	48.00	6	47.90	48.25	-5	4,271	-0.12%
2021/04/16	3	47.55	0	0.00	47.80	3	4,303	0.07%
2021/04/15	2	47.40	0	0.00	47.55	2	4,347	0.05%
2021/04/14	0	0.00	1	46.95	47.35	-1	4,401	-0.02%
2021/04/13	2	47.58	0	0.00	47.35	2	4,410	0.05%
2021/04/12	1	46.70	0	0.00	47.05	1	4,394	0.02%
2021/04/09	13.1	47.70	4	47.59	46.95	9.1	4,361	0.21%
2021/04/08	0.2	49.25	0	0.00	49.50	0.2	4,206	0.00%
2021/04/07	1.1	49.26	0	0.00	49.60	1.1	4,227	0.03%
2021/04/06	0	49.31	0	0.00	49.55	0	4,215	0.00%
2021/04/01	1	48.80	3	49.10	48.80	-2	4,201	-0.05%
2021/03/31	13	48.96	3	48.73	48.80	10	4,187	0.24%
2021/03/30	0	0.00	3	48.05	48.75	-3	4,141	-0.07%
2021/03/29	0	48.00	4	48.20	48.25	-4	4,161	-0.10%
2021/03/26	4	48.27	0	0.00	47.95	4	4,136	0.10%
2021/03/25	1	48.15	0	0.00	48.15	1	4,134	0.02%
2021/03/24	3	47.80	0	0.00	47.80	3	4,144	0.07%
2021/03/23	6	47.48	0	0.00	47.85	6	4,144	0.14%
2021/03/22	5	47.31	0	47.50	47.65	5	4,171	0.12%
2021/03/19	10.2	47.76	1	47.50	47.65	9.2	4,178	0.22%
2021/03/18	0	47.80	3	47.87	47.95	-3	4,119	-0.07%
2021/03/17	2.1	47.40	4	47.31	47.25	-2	4,149	-0.05%
2021/03/16	8	47.08	6	47.08	47.15	2	4,130	0.05%
2021/03/15	26	46.40	4	46.49	46.60	22	4,179	0.53%
2021/03/12	2.2	45.50	0	0.00	45.70	2.2	4,183	0.05%
2021/03/11	0	0.00	15	45.62	45.55	-15	4,250	-0.35%
2021/03/10	0	0.00	57	45.40	45.35	-57	4,328	-1.32%
2021/03/09	10	44.67	10	44.96	45.00	0	4,402	0.00%
2021/03/08	59	44.89	40	45.38	44.90	19	4,530	0.42%
2021/03/05	50	45.14	1	45.25	45.25	49	4,703	1.04%
2021/03/04	3	45.28	0	0.00	45.45	3	5,108	0.06%
2021/03/03	1	45.50	6	46.10	46.00	-5	5,155	-0.10%
2021/03/02	0	0.00	1	46.10	45.90	-1	5,204	-0.02%
2021/02/26	14	45.48	8	45.56	45.35	6	5,188	0.12%
2021/02/25	0	0.00	5.6	45.44	45.50	-5.6	5,131	-0.11%
2021/02/23	3	44.65	2	44.90	45.05	1	5,111	0.02%
2021/02/22	1	44.35	1	44.45	44.45	0	5,069	0.00%
2021/02/19	0	44.10	0	0.00	44.30	0	5,072	0.00%
2021/02/17	0	0.00	25.6	44.42	44.20	-25.6	5,060	-0.51%
2021/02/05	0.1	43.55	0	0.00	43.50	0.1	5,018	0.00%
2021/02/03	0	0.00	1	43.75	43.95	-1	5,048	-0.02%
2021/02/02	0	0.00	0.3	43.70	43.70	-0.3	5,071	-0.01%
2021/02/01	2	42.95	0	0.00	43.10	2	5,056	0.04%
2021/01/29	4.4	43.39	3	42.88	43.00	1.4	5,036	0.03%
2021/01/28	4	43.96	0	0.00	44.10	4	4,965	0.08%
2021/01/26	46	45.39	22	45.40	44.70	24	4,896	0.49%
2021/01/25	3	44.62	4.8	44.52	45.60	-1.8	4,766	-0.04%
2021/01/22	4	43.35	5	43.18	43.45	-1	4,655	-0.02%
2021/01/21	3	43.13	2	43.05	42.90	1	4,659	0.02%
2021/01/20	12	43.28	73	42.94	42.80	-61	4,669	-1.31%
2021/01/19	2	43.50	21.4	43.59	43.30	-19.4	4,594	-0.42%
2021/01/18	0	0.00	11	43.45	43.45	-11	4,567	-0.24%
2021/01/15	3	43.70	93	43.72	43.50	-90	4,542	-1.98%
2021/01/14	51	43.31	3.1	43.30	43.60	48	4,584	1.05%
2021/01/13	20.1	43.96	0	0.00	43.60	20.1	4,567	0.44%
2021/01/12	5	43.96	8	44.08	43.65	-3	4,539	-0.07%
2021/01/11	62	43.50	41.1	43.46	43.85	20.9	4,468	0.47%
2021/01/08	12	43.30	15	43.47	43.60	-3	4,424	-0.07%
2021/01/07	40.1	42.90	36.3	43.34	43.30	3.8	4,364	0.09%
2021/01/05	16	42.71	7	42.87	42.90	9	4,262	0.21%
2021/01/04	5	42.65	0	0.00	42.80	5	4,250	0.12%
2020/12/31	0	0.00	1	42.55	42.90	-1	4,239	-0.02%
2020/12/30	1	42.70	1.2	42.71	42.85	-0.2	4,225	0.00%
2020/12/29	1	42.80	2	42.85	42.85	-1	4,201	-0.02%
2020/12/28	2.2	42.75	1	42.75	42.75	1.2	4,203	0.03%
2020/12/25	2	42.48	0.4	42.30	42.55	1.7	4,195	0.04%
2020/12/24	0	0.00	1	42.25	42.30	-1	4,177	-0.02%
2020/12/23	1	42.10	0	0.00	42.25	1	4,186	0.02%
2020/12/22	0	0.00	1	42.25	42.00	-1	4,268	-0.02%
2020/12/18	0	0.00	104	42.28	42.15	-104	4,440	-2.34%	大賣/鉅額交易
2020/12/17	14	42.46	2	42.45	42.30	12	4,440	0.27%
2020/12/16	6	42.67	4	42.50	42.80	2	4,477	0.04%
2020/12/15	0	0.00	2.1	42.16	42.05	-2.1	4,452	-0.05%
2020/12/11	1	42.15	0.5	42.00	42.40	0.5	4,415	0.01%
2020/12/10	1	42.20	1	42.30	42.20	0	4,401	0.00%
2020/12/09	5	42.19	11	42.22	42.15	-6	4,362	-0.14%
2020/12/08	4	41.95	3	42.03	42.05	1	4,289	0.02%
2020/12/07	0	0.00	1	41.60	41.90	-1	4,231	-0.02%
2020/12/04	1.1	41.41	31	41.65	41.75	-30	4,172	-0.72%
2020/12/03	60	41.25	50	41.20	41.30	10	4,112	0.24%
2020/12/02	4	41.65	2	41.60	41.60	2	4,056	0.05%
2020/12/01	54	41.79	15	42.46	41.80	39	3,975	0.98%
2020/11/30	54.4	41.87	104	41.58	42.65	-49.7	3,794	-1.31%	大賣/
2020/11/27	2	40.45	7	40.51	40.65	-5	3,365	-0.15%
2020/11/26	42	40.06	1	40.45	40.35	41	3,292	1.25%
2020/11/25	4	40.03	0	0.00	40.00	4	3,288	0.12%
2020/11/24	9	40.13	0	0.00	40.10	9	3,236	0.28%
2020/11/23	5	40.27	0	0.00	40.15	5	3,224	0.16%
2020/11/20	4	40.03	0	0.00	40.05	4	3,209	0.12%
2020/11/19	5	40.55	0	0.00	40.30	5	3,208	0.16%
2020/11/18	3	40.50	40	40.55	40.50	-37	3,207	-1.15%
2020/11/17	0	0.00	4	40.50	40.35	-4	3,212	-0.12%
2020/11/16	0	40.25	2	40.20	40.30	-2	3,259	-0.06%
2020/11/13	0	0.00	1	40.25	40.05	-1	3,297	-0.03%
2020/11/12	0	0.00	4	40.28	40.30	-4	3,289	-0.12%
2020/11/11	2	40.08	0	0.00	40.25	2	3,291	0.06%
2020/11/10	0	0.00	9	39.97	40.00	-9	3,268	-0.28%
2020/11/09	4	39.68	0	0.00	39.80	4	3,261	0.12%
2020/11/06	0	0.00	1	39.40	39.40	-1	3,267	-0.03%
2020/11/05	0	0.00	2	39.30	39.25	-2	3,322	-0.06%
2020/10/30	0	0.00	1	39.10	38.80	-1	3,430	-0.03%
2020/10/29	3	39.07	0	0.00	39.00	3	3,453	0.09%
2020/10/27	1	39.30	1	39.50	39.50	0	3,669	0.00%
2020/10/23	1	39.45	1	39.20	39.20	0	3,879	0.00%
2020/10/22	2	39.55	0	0.00	39.45	2	4,000	0.05%
2020/10/21	1	39.15	0	0.00	39.15	1	4,017	0.02%
2020/10/16	0	0.00	17	39.49	39.45	-17	4,327	-0.39%
2020/10/15	1	39.30	0	0.00	39.30	1	4,416	0.02%
2020/10/14	2	39.40	0	0.00	39.35	2	4,539	0.04%
2020/10/13	1	39.50	1	39.60	39.65	0	4,704	0.00%
2020/10/06	0	0.00	2	39.20	39.35	-2	4,921	-0.04%
2020/10/05	5	38.75	0	0.00	38.65	5	4,953	0.10%
2020/09/29	1	38.60	1	38.60	38.65	0	5,021	0.00%
2020/09/28	0	0.00	4	38.35	38.60	-4	5,062	-0.08%
2020/09/25	5	37.72	2	37.75	37.95	3	5,089	0.06%
2020/09/24	4	37.98	0	0.00	37.75	4	5,022	0.08%
2020/09/23	2	38.48	0	0.00	38.55	2	4,941	0.04%
2020/09/22	10	38.80	6	38.79	38.75	4	4,864	0.08%
2020/09/21	20	39.21	0	0.00	39.15	20	4,844	0.41%
2020/09/18	9	39.64	1	39.70	39.80	8	4,845	0.17%
2020/09/17	40	39.80	0	0.00	39.80	40	4,823	0.83%
2020/09/16	0	0.00	1	39.95	39.90	-1	4,833	-0.02%
2020/09/15	5	39.78	2	39.95	39.95	3	4,831	0.06%
2020/09/14	3	40.10	1	40.10	39.95	2	4,906	0.04%
2020/09/11	3	39.85	1	39.80	40.00	2	4,915	0.04%
2020/09/10	4	40.00	0	0.00	40.15	4	4,911	0.08%
2020/09/09	1	40.20	0	0.00	40.30	1	4,927	0.02%
2020/09/07	1	40.10	0	0.00	40.10	1	4,969	0.02%
2020/09/04	1	40.05	0	0.00	40.40	1	4,988	0.02%
2020/09/01	32	40.41	3	40.85	40.35	29	5,006	0.58%
2020/08/31	40	41.50	21	41.26	41.10	19	5,000	0.38%
2020/08/27	1	41.30	0	0.00	41.50	1	4,963	0.02%
2020/08/26	40	41.20	41	41.52	41.55	-1	4,959	-0.02%
2020/08/25	2	41.50	6	41.60	41.50	-4	4,974	-0.08%
2020/08/24	2	40.75	0	0.00	41.00	2	5,052	0.04%
2020/08/20	7	40.07	53	39.90	40.10	-46	5,022	-0.92%
2020/08/19	1	40.85	56	41.35	41.00	-55	4,971	-1.11%
2020/08/18	3	40.52	0	0.00	40.55	3	4,897	0.06%
2020/08/17	0	0.00	4	40.61	40.70	-4	4,913	-0.08%
2020/08/14	0	0.00	1	40.45	40.55	-1	4,894	-0.02%
2020/08/13	22	40.51	10	40.49	40.50	12	4,885	0.25%
2020/08/12	4	40.11	0	0.00	40.60	4	4,865	0.08%
2020/08/11	3	40.37	2	40.20	40.35	1	4,835	0.02%
2020/08/07	1	40.00	0	0.00	39.95	1	4,815	0.02%
2020/08/06	51	40.25	0	0.00	40.25	51	4,828	1.06%
2020/08/05	2	40.13	1	40.40	40.25	1	4,817	0.02%
2020/08/04	40	39.95	5	39.92	40.15	35	4,783	0.73%
2020/08/03	65	39.96	0	0.00	39.50	65	4,718	1.38%
2020/07/31	4	39.81	2	39.95	39.90	2	4,649	0.04%
2020/07/30	8	43.46	5	43.24	43.50	3	4,432	0.07%
2020/07/28	10	43.80	227	43.59	43.60	-217	4,249	-5.11%	大賣/鉅額交易
2020/07/27	3	43.95	9	44.20	44.25	-6	4,148	-0.14%
2020/07/24	3	44.27	0	0.00	44.50	3	4,044	0.07%
2020/07/23	2	44.15	4	44.35	44.50	-2	3,914	-0.05%
2020/07/22	14	44.32	49	44.20	44.50	-35	3,816	-0.92%
2020/07/21	2	43.78	0	0.00	44.15	2	3,705	0.05%
2020/07/20	10	43.53	99	43.58	43.80	-89	3,620	-2.46%
2020/07/17	22	43.29	15	43.43	43.25	7	3,515	0.20%
2020/07/16	2	42.03	5.1	42.35	42.30	-3.1	3,368	-0.09%
2020/07/15	0	0.00	10	41.95	42.00	-10	3,298	-0.30%
2020/07/14	11	41.84	11	41.91	41.90	0	3,270	0.00%
2020/07/13	2	41.65	3	41.85	41.80	-1	3,244	-0.03%
2020/07/10	2	40.90	2.5	41.24	41.45	-0.5	3,202	-0.02%
2020/07/09	0	0.00	4	41.34	41.30	-4	3,184	-0.13%
2020/07/08	0	0.00	3	41.07	41.15	-3	3,131	-0.10%
2020/07/07	0	0.00	2	40.88	41.15	-2	3,088	-0.06%
2020/07/03	1	40.85	1	40.85	40.80	0	3,017	0.00%
2020/07/02	26	39.98	48	40.08	40.55	-22	2,996	-0.73%
2020/07/01	1	39.25	24	39.86	39.85	-23	2,986	-0.77%
2020/06/30	2	39.28	3	39.47	39.25	-1	2,976	-0.03%
2020/06/29	3	39.05	0	0.00	39.10	3	2,968	0.10%
2020/06/24	0	0.00	1	39.55	39.45	-1	2,928	-0.03%
2020/06/22	2	39.18	0	0.00	39.10	2	2,951	0.07%
2020/06/19	4	38.95	1	39.00	38.80	3	2,985	0.10%
2020/06/18	24	39.15	5	39.05	39.00	19	2,910	0.65%
2020/06/17	12	39.05	2	39.10	39.00	10	2,909	0.34%
2020/06/16	2	39.00	3	39.17	39.00	-1	3,001	-0.03%
2020/06/15	5	39.09	1	39.20	38.80	4	3,126	0.13%
2020/06/12	7	39.14	7.9	39.30	39.30	-0.9	3,166	-0.03%
2020/06/11	17	40.26	40	40.08	39.95	-23	3,240	-0.71%
2020/06/10	2	40.68	23	40.47	40.65	-21	3,264	-0.64%
2020/06/09	2	40.55	0	0.00	40.45	2	3,367	0.06%
2020/06/08	6	40.43	0	0.00	40.60	6	3,462	0.17%
2020/06/04	0	0.00	2	40.15	40.30	-2	3,454	-0.06%
2020/06/03	44	40.09	25	40.25	40.25	19	3,489	0.54%
2020/06/01	3	39.48	1	39.85	39.50	2	3,488	0.06%
2020/05/29	11	39.11	10	39.30	39.25	1	3,484	0.03%
2020/05/28	16	39.16	4	39.39	39.20	12	3,415	0.35%
2020/05/27	16	39.15	0	0.00	39.20	16	3,456	0.46%
2020/05/26	1	39.45	30	39.35	39.35	-29	3,518	-0.82%
2020/05/25	1	38.60	5	38.95	38.90	-4	3,521	-0.11%
2020/05/22	7	38.66	0	0.00	38.60	7	3,543	0.20%
2020/05/21	20	39.04	24	39.06	39.20	-4	3,551	-0.11%
2020/05/20	45	39.10	0	0.00	38.95	45	3,564	1.26%
2020/05/19	1	39.20	2	39.28	39.10	-1	3,593	-0.03%
2020/05/18	1	38.70	0	0.00	38.70	1	3,598	0.03%
2020/05/14	15	38.95	17	39.31	39.05	-2	3,608	-0.06%
2020/05/13	1	39.65	32	38.92	39.25	-31	3,587	-0.86%
2020/05/12	1	38.85	0	0.00	38.70	1	3,581	0.03%
2020/05/11	2	38.90	23	38.99	38.80	-21	3,601	-0.58%
2020/05/08	1	38.70	1	38.55	38.50	0	3,581	0.00%
2020/05/07	4	38.30	1	38.10	38.20	3	3,595	0.08%
2020/05/06	2	37.85	5	37.93	38.00	-3	3,597	-0.08%
2020/05/05	5	38.00	4	38.23	38.10	1	3,603	0.03%
2020/05/04	6	37.75	0	0.00	38.00	6	3,603	0.17%
2020/04/29	0	0.00	5	38.62	38.65	-5	3,619	-0.14%
2020/04/28	3	38.12	1	38.15	38.10	2	3,648	0.05%
2020/04/27	1	37.95	10	37.95	37.90	-9	3,764	-0.24%
2020/04/24	1	37.30	0	0.00	37.30	1	3,754	0.03%
2020/04/23	30	37.00	0	0.00	37.50	30	3,754	0.80%
2020/04/21	1	37.65	5	37.53	37.15	-4	3,770	-0.11%
2020/04/20	1	37.75	0	0.00	37.95	1	3,743	0.03%
2020/04/17	34	38.04	7	37.96	37.75	27	3,729	0.72%
2020/04/16	8	37.19	9	37.17	37.10	-1	3,709	-0.03%
2020/04/15	6	37.48	3	37.60	37.45	3	3,713	0.08%
2020/04/14	3	37.30	3	37.45	37.25	0	3,748	0.00%
2020/04/10	11	36.61	2	36.65	36.80	9	3,776	0.24%
2020/04/09	1	36.30	2	36.25	36.35	-1	3,795	-0.03%
2020/04/08	1	36.40	0	0.00	36.35	1	3,780	0.03%
2020/04/07	4	36.23	0	0.00	36.05	4	3,770	0.11%
2020/04/06	3	35.80	2	36.20	36.20	1	3,737	0.03%
2020/04/01	3	35.25	0	0.00	35.00	3	3,691	0.08%
2020/03/27	1	36.00	4	35.35	35.35	-3	3,661	-0.08%
2020/03/26	0	0.00	6	35.03	35.80	-6	3,664	-0.16%
2020/03/25	8	34.81	2	34.55	34.65	6	3,681	0.16%
2020/03/24	0	0.00	1.1	33.82	33.50	-1.1	3,656	-0.03%
2020/03/23	1	32.80	0	0.00	31.65	1	3,641	0.03%
2020/03/20	7.1	32.84	1	33.10	33.25	6.1	3,645	0.17%
2020/03/19	7	32.94	1	31.80	31.45	6	3,558	0.17%
2020/03/18	0	0.00	0.9	34.90	34.90	-0.9	3,434	-0.03%
2020/03/17	2	35.75	0	0.00	35.10	2	3,354	0.06%
2020/03/16	3	37.28	0	0.00	36.45	3	3,232	0.09%
2020/03/13	1	36.00	25	35.94	37.60	-24	3,164	-0.76%
2020/03/12	13	37.80	4	38.00	37.40	9	3,026	0.30%
2020/03/11	20	38.35	10	38.45	38.30	10	2,912	0.34%
2020/03/10	12	38.22	3	38.20	38.30	9	2,889	0.31%
2020/03/06	0	0.00	1	39.05	39.05	-1	2,824	-0.04%
2020/03/04	0	0.00	12	38.50	38.60	-12	2,788	-0.43%
2020/03/03	0	0.00	30	38.53	38.50	-30	2,767	-1.08%
2020/03/02	21	38.25	80	38.13	38.30	-59	2,726	-2.16%
2020/02/27	20	38.75	62	38.94	38.80	-42	2,942	-1.43%
2020/02/26	3	38.60	32	38.94	38.90	-29	2,915	-0.99%
2020/02/25	3	38.50	3	38.90	38.90	0	2,890	0.00%
2020/02/24	7	38.88	40	39.00	39.00	-33	2,929	-1.13%
2020/02/21	1	39.15	0	0.00	39.15	1	2,913	0.03%
2020/02/20	8	39.05	61	39.28	39.30	-53	2,938	-1.80%
2020/02/19	0	0.00	1.8	39.08	39.10	-1.8	2,928	-0.06%
2020/02/18	2	38.93	1	39.00	39.10	1	2,951	0.03%
2020/02/17	2	38.78	0	0.00	38.75	2	2,998	0.07%
2020/02/14	2	39.05	0	0.00	39.00	2	3,203	0.06%
2020/02/13	0	0.00	1	39.00	39.00	-1	3,251	-0.03%
2020/02/12	2	38.63	0	0.00	38.85	2	3,230	0.06%
2020/02/11	1	38.35	4	38.33	38.55	-3	3,224	-0.09%
2020/02/10	1	38.00	0	0.00	38.25	1	3,223	0.03%
2020/02/07	1	38.15	0	0.00	38.10	1	3,241	0.03%
2020/02/06	2	38.40	10	38.26	38.40	-8	3,268	-0.24%
2020/02/05	6	38.00	6	38.13	38.05	0	3,276	0.00%
2020/02/04	5	37.75	6	38.15	38.20	-1	3,325	-0.03%
2020/02/03	30	37.90	3	37.80	37.85	27	3,350	0.81%
2020/01/31	4	38.13	0	0.00	38.00	4	3,320	0.12%
2020/01/30	2	37.93	51	38.09	37.95	-49	3,303	-1.48%
2020/01/20	0	0.00	4	39.15	39.00	-4	3,223	-0.12%
2020/01/17	0	0.00	2	39.00	39.05	-2	3,278	-0.06%
2020/01/16	14	38.90	3	39.08	39.05	11	3,316	0.33%
2020/01/14	0	0.00	33	38.70	38.80	-33	3,388	-0.97%
2020/01/13	0	0.00	37	38.39	38.55	-37	3,448	-1.07%
2020/01/10	85	38.08	0	0.00	38.15	85	3,472	2.45%
2020/01/09	16	38.05	0	0.00	37.95	16	3,478	0.46%
2020/01/08	8.5	38.08	0	0.00	38.00	8.5	3,499	0.24%
2020/01/07	7	38.56	0	0.00	38.45	7	3,521	0.20%
2020/01/06	6	38.85	5	38.80	38.85	1	3,571	0.03%
2020/01/03	100	39.08	3	39.10	39.15	97	3,618	2.68%
2020/01/02	26	38.91	0	0.00	38.95	26	3,661	0.71%
2019/12/31	125	39.09	278	39.00	39.10	-153	3,689	-4.15%	大買/大賣/鉅額交易
2019/12/30	1	39.05	10	39.30	39.15	-9	3,707	-0.24%
2019/12/27	0	0.00	3	39.18	39.25	-3	3,702	-0.08%
2019/12/26	26	39.02	1	39.00	39.00	25	3,714	0.67%
2019/12/25	5	39.05	1	39.10	39.10	4	3,730	0.11%
2019/12/24	19	39.09	0	0.00	38.95	19	3,756	0.51%
2019/12/20	10	39.05	24	39.05	39.10	-14	3,783	-0.37%
2019/12/19	2	39.00	3	39.05	39.00	-1	3,724	-0.03%
2019/12/18	0	0.00	5	38.90	39.05	-5	3,732	-0.13%
2019/12/16	4	38.58	0	0.00	38.60	4	3,654	0.11%
2019/12/13	0	0.00	3	38.73	38.60	-3	3,649	-0.08%
2019/12/11	12	38.44	0	0.00	38.45	12	3,633	0.33%
2019/12/10	0	0.00	24	38.30	38.30	-24	3,639	-0.66%
2019/12/09	30	38.08	19	38.17	38.20	11	3,642	0.30%
2019/12/06	0.6	38.10	4	38.15	38.15	-3.4	3,647	-0.09%
2019/12/05	2	37.80	0	0.00	38.10	2	3,639	0.05%
2019/12/04	6	37.74	0	0.00	37.70	6	3,643	0.16%
2019/12/03	5	37.76	5	37.75	37.75	0	3,606	0.00%
2019/12/02	5	37.92	10	37.96	37.85	-5	3,601	-0.14%
2019/11/29	3.2	37.81	1	37.90	37.95	2.2	3,597	0.06%
2019/11/28	7	37.87	0	0.00	37.90	7	3,615	0.19%
2019/11/27	3	37.95	0	0.00	38.00	3	3,617	0.08%
2019/11/26	23	37.98	1	38.10	37.75	22	3,604	0.61%
2019/11/25	16	38.23	0	0.00	38.20	16	3,358	0.48%
2019/11/22	2	38.33	12	38.40	38.40	-10	3,340	-0.30%
2019/11/21	22	38.19	10	38.15	38.15	12	3,330	0.36%
2019/11/20	0	0.00	27	38.48	38.60	-27	3,287	-0.82%
2019/11/19	63	38.21	0	0.00	38.30	63	3,290	1.91%
2019/11/18	12	38.30	11	38.40	38.50	1	3,362	0.03%
2019/11/15	4	38.31	3	38.55	38.25	1	3,432	0.03%
2019/11/14	38.2	38.49	26	38.38	38.50	12.2	3,474	0.35%
2019/11/13	36	39.41	26	39.48	39.00	10	3,496	0.29%
2019/11/11	1	38.25	20	38.23	38.30	-19	3,323	-0.57%
2019/11/08	1	38.20	12	38.10	38.05	-11	3,291	-0.33%
2019/11/07	11	38.16	12	38.33	38.35	-1	3,328	-0.03%
2019/11/06	3	38.40	1	38.35	38.45	2	3,310	0.06%
2019/11/05	12	38.24	31.9	38.51	38.45	-19.9	3,330	-0.60%
2019/11/01	0	0.00	1	38.45	38.40	-1	3,325	-0.03%
2019/10/31	22	38.36	5	38.50	38.60	17	3,352	0.51%
2019/10/30	0	0.00	14	38.40	38.40	-14	3,311	-0.42%
2019/10/29	0	0.00	2	38.15	38.10	-2	3,274	-0.06%
2019/10/28	3	37.97	0	0.00	38.10	3	3,250	0.09%
2019/10/25	1	37.80	0	0.00	38.20	1	3,219	0.03%
2019/10/24	6	37.83	0	0.00	37.90	6	3,173	0.19%
2019/10/23	2	37.65	3	37.87	37.95	-1	3,118	-0.03%
2019/10/22	2	37.33	3	37.43	37.25	-1	3,087	-0.03%
2019/10/21	7	37.42	3	37.70	37.25	4	3,045	0.13%
2019/10/18	9	37.19	0	0.00	37.05	9	2,983	0.30%
2019/10/16	2	37.30	8	37.25	37.35	-6	2,896	-0.21%
2019/10/15	4.3	36.85	0	0.00	36.90	4.3	2,876	0.15%
2019/10/14	27	36.93	7	37.35	37.00	20	2,843	0.70%
2019/10/09	15	37.05	0	0.00	36.75	15	2,781	0.54%
2019/10/08	14	37.19	2	37.35	37.50	12	2,706	0.44%
2019/10/07	4	37.85	0	0.00	37.90	4	2,643	0.15%
2019/10/04	6	38.21	0	0.00	38.30	6	2,580	0.23%
2019/10/03	5	38.05	1	38.05	38.25	4	2,558	0.16%
2019/10/02	1	38.65	0	0.00	38.30	1	2,545	0.04%
2019/10/01	1	38.75	0	0.00	38.60	1	2,546	0.04%
2019/09/25	11	38.46	0	0.00	38.65	11	2,520	0.44%
2019/09/19	5	39.70	0	0.00	39.50	5	2,472	0.20%
2019/09/17	1	39.70	0	0.00	40.00	1	2,475	0.04%
2019/09/16	0	0.00	1	39.70	39.80	-1	2,477	-0.04%
2019/09/09	0	0.00	10	39.25	39.60	-10	2,533	-0.39%
2019/09/05	10	39.00	0	0.00	39.35	10	2,540	0.39%
2019/08/30	0	0.00	0.1	39.50	39.75	-0.1	2,584	-0.01%
2019/08/29	0	0.00	8	38.70	39.00	-8	2,564	-0.31%
2019/08/28	0.3	38.70	0	0.00	38.70	0.3	2,594	0.01%
2019/08/22	0	0.00	3	38.47	38.40	-3	2,589	-0.12%
2019/08/21	3	38.13	0	0.00	38.20	3	2,698	0.11%
2019/08/20	1	37.85	0	0.00	38.30	1	2,684	0.04%
2019/08/19	1	40.30	0	0.00	40.20	1	2,599	0.04%
2019/08/16	3	39.95	0	0.00	40.15	3	2,539	0.12%
2019/08/13	0	0.00	0.8	40.35	40.35	-0.8	2,366	-0.03%
2019/08/12	21	40.67	20	40.95	40.65	1	2,350	0.04%
2019/08/06	1	39.70	1	39.65	40.20	0	2,347	0.00%
2019/08/05	2	40.15	0	0.00	40.25	2	2,346	0.09%
2019/08/02	5	40.81	55.9	40.75	40.60	-50.9	2,391	-2.13%
2019/08/01	1	40.95	0	0.00	40.85	1	2,408	0.04%
2019/07/31	1	41.05	0	0.00	41.20	1	2,429	0.04%
2019/07/30	0	0.00	22	41.50	41.50	-22	2,463	-0.89%
2019/07/29	30	41.50	30	41.45	41.50	0	2,525	0.00%
2019/07/19	19	41.35	0	0.00	41.50	19	2,555	0.74%
2019/07/18	1	41.30	0	0.00	41.30	1	2,567	0.04%
2019/07/17	0	0.00	2	41.30	41.30	-2	2,573	-0.08%
2019/07/12	0.1	41.25	0	0.00	41.40	0.1	2,547	0.00%
2019/07/10	0	0.00	2	41.30	41.25	-2	2,547	-0.08%
2019/07/05	2	41.10	2	41.08	41.20	0	2,542	0.00%
2019/07/04	0	0.00	2	40.85	41.05	-2	2,553	-0.08%
2019/07/01	1	40.65	0	0.00	40.40	1	2,604	0.04%
2019/06/28	1	40.15	1	40.20	40.35	0	2,590	0.00%
2019/06/26	0	0.00	1	40.25	40.40	-1	2,588	-0.04%
2019/06/21	10	40.10	0	0.00	40.20	10	2,584	0.39%
2019/06/20	0	0.00	1	40.60	40.40	-1	2,560	-0.04%
2019/06/19	0	0.00	7	40.34	40.60	-7	2,543	-0.28%
2019/06/18	0.1	39.70	5	39.80	39.90	-4.9	2,507	-0.20%
2019/06/06	1	39.05	0	0.00	39.05	1	2,541	0.04%
2019/06/03	6	38.99	0	0.00	39.40	6	2,583	0.23%
2019/05/31	0	0.00	2	39.15	39.50	-2	2,598	-0.08%
2019/05/30	4	38.75	0	0.00	38.60	4	2,621	0.15%
2019/05/29	0	0.00	2	38.85	38.70	-2	2,673	-0.07%
2019/05/28	4	38.75	4	38.90	38.75	0	2,725	0.00%
2019/05/27	4	38.45	4	38.60	38.45	0	2,640	0.00%
2019/05/24	4	38.60	4	38.80	38.45	0	2,633	0.00%
2019/05/23	1	38.80	4	38.74	38.50	-3	2,633	-0.11%
2019/05/22	5	39.06	0	0.00	39.00	5	2,630	0.19%
2019/05/21	1	39.35	0	0.00	39.35	1	2,646	0.04%
2019/05/20	2	39.15	4	39.25	39.15	-2	2,629	-0.08%
2019/05/17	0.2	38.90	0	0.00	38.80	0.2	2,616	0.01%
2019/05/15	3	39.27	0	0.00	39.05	3	2,619	0.11%
2019/05/09	2	40.05	0	0.00	40.15	2	2,540	0.08%
2019/05/08	2	40.20	1	40.10	40.30	1	2,476	0.04%
2019/05/07	6	40.52	4	40.70	40.45	2	2,441	0.08%
2019/05/06	6	40.41	10	40.83	40.70	-4	2,413	-0.17%
2019/05/03	8	41.35	4	41.55	41.55	4	2,358	0.17%
2019/05/02	0	0.00	10	41.40	41.35	-10	2,357	-0.42%
2019/04/30	0	0.00	0.4	40.65	40.75	-0.4	2,306	-0.02%
2019/04/29	0	0.00	1	40.70	40.90	-1	2,293	-0.04%
2019/04/22	5	40.35	0	0.00	40.05	5	2,323	0.22%
2019/04/18	0.6	40.15	0	0.00	40.15	0.6	2,345	0.03%
2019/04/16	40	40.25	0	0.00	40.30	40	2,392	1.67%
2019/04/12	10	40.10	10	40.40	40.50	0	2,449	0.00%
2019/04/10	0.1	40.30	0	0.00	40.55	0.1	2,462	0.00%
2019/04/09	0	0.00	3	40.50	40.70	-3	2,454	-0.12%
2019/04/02	1.1	40.45	0	0.00	40.55	1.1	2,401	0.04%
2019/04/01	0	0.00	1	40.50	40.70	-1	2,412	-0.04%
2019/03/28	0	0.00	3	40.00	40.20	-3	2,387	-0.13%
2019/03/27	0	0.00	1	40.20	40.30	-1	2,401	-0.04%
2019/03/22	0	0.00	1	39.90	39.90	-1	2,509	-0.04%
2019/03/21	0	0.00	1	39.95	39.85	-1	2,506	-0.04%
2019/03/18	2	39.75	5	39.75	39.85	-3	2,499	-0.12%
2019/03/15	20	39.35	0	0.00	39.50	20	2,503	0.80%
2019/03/12	0	0.00	1	39.05	39.10	-1	2,522	-0.04%
2019/03/11	0	0.00	2	38.80	38.95	-2	2,564	-0.08%
2019/03/08	9	38.43	1.9	38.59	38.80	7.1	2,577	0.27%
2019/03/07	0	0.00	2	38.75	38.70	-2	2,649	-0.08%
2019/03/06	2	39.10	2	39.05	39.15	0	2,605	0.00%
2019/03/05	0	0.00	2	38.70	38.80	-2	2,607	-0.08%
2019/03/04	25	39.08	10	39.33	39.20	15	2,580	0.58%
2019/02/27	20	39.25	21	39.45	39.80	-1	2,507	-0.04%
2019/02/26	1	39.60	20	39.60	39.65	-19	2,455	-0.77%
2019/02/22	1	39.15	1	39.40	39.45	0	2,432	0.00%
2019/02/21	0	0.00	0.5	38.95	38.95	-0.5	2,438	-0.02%
2019/02/20	5	38.65	0	0.00	38.90	5	2,422	0.21%
2019/02/18	1	38.70	1	38.80	38.80	0	2,449	0.00%
2019/02/15	21	39.09	4	38.90	38.80	17	2,504	0.68%
2019/02/14	1	38.85	3	38.90	38.80	-2	2,511	-0.08%
2019/02/13	2	38.40	1	38.85	38.80	1	2,521	0.04%
2019/02/12	3	38.42	1	38.60	38.60	2	2,553	0.08%
2019/02/11	4	38.70	0	0.00	38.50	4	2,543	0.16%
2019/01/29	0	0.00	20	38.93	39.00	-20	2,583	-0.77%
2019/01/28	0	0.00	1	38.95	39.00	-1	2,603	-0.04%
2019/01/25	1	38.95	0	0.00	38.75	1	2,624	0.04%
2019/01/24	0	0.00	20	38.45	38.45	-20	2,643	-0.76%
2019/01/23	0	0.00	2	38.65	38.65	-2	2,673	-0.07%
2019/01/22	0	0.00	2	38.20	38.10	-2	2,678	-0.07%
2019/01/18	20	38.13	20	38.18	38.15	0	2,722	0.00%
2019/01/17	60	38.18	0	0.00	37.95	60	2,750	2.18%
2019/01/15	1	38.10	0	0.00	38.05	1	2,787	0.04%
2019/01/14	1	38.10	62	38.07	38.05	-61	2,835	-2.15%
2019/01/11	2	38.10	0	0.00	38.15	2	2,845	0.07%
2019/01/10	0	0.00	0.1	37.80	38.00	-0.1	2,843	0.00%
2019/01/09	0	0.00	17	37.69	37.90	-17	2,848	-0.60%
2019/01/08	2	37.50	7	37.50	37.30	-5	2,840	-0.18%
2019/01/07	1	37.30	8	37.20	37.40	-7	2,866	-0.24%
2019/01/04	0.2	36.95	0	0.00	36.95	0.2	2,940	0.01%
2019/01/02	8	37.16	6	37.00	37.00	2	3,190	0.06%
2018/12/28	10	36.90	0	0.00	36.95	10	3,276	0.31%
2018/12/27	0.2	36.70	1	37.10	36.70	-0.8	3,306	-0.03%
2018/12/26	0	36.75	25	36.67	36.75	-25	3,367	-0.74%
2018/12/24	0	0.00	5	36.35	36.75	-5	3,520	-0.14%
2018/12/21	3	36.15	0	0.00	36.05	3	3,606	0.08%
2018/12/20	1	36.00	0	0.00	36.15	1	3,599	0.03%
2018/12/18	9	36.13	0	0.00	36.00	9	3,620	0.25%
2018/12/12	2	36.58	2	36.70	36.50	0	3,718	0.00%
2018/12/11	22	36.40	0	0.00	36.40	22	3,809	0.58%
2018/12/10	2	36.35	0	0.00	36.55	2	3,841	0.05%
2018/12/06	1	36.50	0	0.00	36.50	1	3,886	0.03%
2018/12/05	22	37.02	0	0.00	36.85	22	3,847	0.57%
2018/12/03	30	37.73	10	37.75	37.70	20	3,887	0.51%
2018/11/29	1	37.80	15	37.66	37.65	-14	3,806	-0.37%
2018/11/28	0	0.00	2	37.40	37.70	-2	3,818	-0.05%
2018/11/27	10	36.85	10	37.20	37.20	0	3,846	0.00%
2018/11/26	20	36.95	0	0.00	37.00	20	3,849	0.52%
2018/11/23	0	0.00	1	37.00	37.00	-1	3,900	-0.03%
2018/11/20	2	37.00	0	0.00	36.55	2	4,037	0.05%
2018/11/19	0	0.00	4	37.38	37.30	-4	4,049	-0.10%
2018/11/14	0	0.00	2	36.80	37.10	-2	4,127	-0.05%
2018/11/13	1	35.70	0	0.00	35.80	1	4,110	0.02%
2018/11/12	1	35.80	0	0.00	35.70	1	4,136	0.02%
2018/11/08	2	36.50	0	0.00	36.50	2	4,173	0.05%
2018/11/07	0	0.00	2	36.75	36.75	-2	4,211	-0.05%
2018/11/06	7	36.61	0	0.00	36.50	7	4,207	0.17%
2018/11/05	1	36.90	0	0.00	37.35	1	4,204	0.02%
2018/11/01	1	37.25	3	37.53	37.45	-2	4,308	-0.05%
2018/10/29	2	35.75	6	35.63	35.60	-4	4,332	-0.09%
2018/10/23	4	36.71	1	36.55	36.70	3	4,525	0.07%
2018/10/22	2	36.55	0	0.00	36.60	2	4,563	0.04%
2018/10/19	0	0.00	20	37.00	37.05	-20	4,559	-0.44%
2018/10/17	1	37.35	0	0.00	37.35	1	4,588	0.02%
2018/10/16	4	37.33	0	0.00	37.30	4	4,628	0.09%
2018/10/15	22	37.50	2	37.20	37.25	20	4,693	0.43%
2018/10/12	3	37.43	2	36.90	37.25	1	4,718	0.02%
2018/10/11	7	37.06	61	37.30	37.75	-54	4,671	-1.16%
2018/10/09	0	0.00	4	38.85	38.50	-4	4,444	-0.09%
2018/10/08	62	38.55	0	0.00	38.70	62	4,453	1.39%
2018/10/05	2	38.50	0.9	39.00	38.95	1.1	4,377	0.02%
2018/10/04	3	38.53	0	0.00	38.85	3	4,357	0.07%
2018/10/03	2	39.35	0	0.00	39.10	2	4,315	0.05%
2018/10/02	1	39.80	0.8	40.10	39.75	0.2	4,298	0.00%
2018/10/01	7	41.34	3	41.62	40.95	4	4,278	0.09%
2018/09/18	2	37.63	1	37.55	37.55	1	4,367	0.02%
2018/09/17	7	38.04	4	37.85	37.80	3	4,472	0.07%
2018/09/14	3	37.50	0	0.00	37.75	3	4,509	0.07%
2018/09/13	0	0.00	2	37.58	37.50	-2	4,548	-0.04%
2018/09/12	4	37.20	3	37.50	37.20	1	4,585	0.02%
2018/09/11	4	37.25	1	37.40	37.70	3	4,623	0.06%
2018/09/10	2	37.13	0	0.00	37.30	2	4,705	0.04%
2018/09/07	5	37.95	0	0.00	37.65	5	4,725	0.11%
2018/09/06	2	38.33	0	0.00	38.25	2	4,714	0.04%
2018/09/05	11	38.58	0	38.55	38.55	11	4,684	0.23%
2018/09/04	1	38.60	0	0.00	38.90	1	4,662	0.02%
2018/09/03	7	38.80	0	0.00	38.75	7	4,697	0.15%
2018/08/31	4	38.70	0	0.00	38.90	4	4,706	0.08%
2018/08/29	1	39.20	0	0.00	39.30	1	4,727	0.02%
2018/08/28	6	39.18	0	0.00	39.40	6	4,775	0.13%
2018/08/27	6	38.52	0	0.00	38.70	6	4,866	0.12%
2018/08/24	10	38.15	0	0.00	38.50	10	4,882	0.20%
2018/08/23	51	38.15	0	0.00	38.10	51	4,990	1.02%
2018/08/22	1	38.05	0	0.00	38.15	1	5,002	0.02%
2018/08/20	2	38.38	3	38.35	38.25	-1	4,973	-0.02%
2018/08/17	1	38.90	50	38.85	38.80	-49	4,962	-0.99%
2018/08/16	2	39.15	0	0.00	39.15	2	4,929	0.04%
2018/08/15	3	39.43	0	0.00	39.50	3	4,949	0.06%
2018/08/14	5	39.97	0	0.00	39.90	5	4,947	0.10%
2018/08/13	3	40.30	0	0.00	40.50	3	4,957	0.06%
2018/08/10	32	40.57	0	0.00	40.50	32	4,972	0.64%
2018/08/09	20	40.98	0	0.00	41.00	20	5,013	0.40%
2018/08/08	2	40.85	0	0.00	40.90	2	5,104	0.04%
2018/08/07	1	40.20	0	0.00	40.20	1	5,152	0.02%
2018/08/06	24	40.45	0	0.00	40.40	24	5,187	0.46%
2018/08/03	25	41.07	1	41.40	40.85	24	5,178	0.46%
2018/08/02	3	41.20	0	0.00	41.30	3	5,210	0.06%
2018/08/01	26	41.67	0	0.00	41.75	26	5,246	0.50%
2018/07/31	1	41.50	0	0.00	42.45	1	5,295	0.02%
2018/07/30	1	41.50	0	0.00	41.25	1	5,270	0.02%
2018/07/27	4	41.31	0	0.00	41.50	4	5,392	0.07%
2018/07/26	0	0.00	1	41.30	41.50	-1	5,410	-0.02%
2018/07/25	3	41.17	0	0.00	41.10	3	5,388	0.06%
2018/07/24	3	43.65	0	0.00	43.65	3	5,344	0.06%
2018/07/18	0	0.00	3	44.27	44.25	-3	5,267	-0.06%
2018/07/17	2	44.10	20.1	44.00	44.10	-18.1	5,219	-0.35%
2018/07/13	0	0.00	45	43.95	44.00	-45	5,227	-0.86%
2018/07/12	0	0.00	27	43.66	43.80	-27	5,189	-0.52%
2018/07/10	0	0.00	11	43.25	43.20	-11	5,068	-0.22%
2018/07/09	0	0.00	4	42.74	42.90	-4	5,022	-0.08%
2018/07/06	0	0.00	1	43.00	42.85	-1	5,047	-0.02%
2018/07/05	2	42.75	7	43.02	42.70	-5	5,004	-0.10%
2018/07/04	0	0.00	11	43.08	43.00	-11	5,033	-0.22%
2018/06/29	60	42.80	60	43.05	43.20	0	5,016	0.00%
2018/06/27	80	43.88	0	0.00	43.20	80	4,950	1.62%
2018/06/26	0	0.00	50	43.45	43.90	-50	4,874	-1.03%
2018/06/25	1.1	42.95	2	43.55	42.95	-0.9	4,740	-0.02%
2018/06/22	2	43.75	0	0.00	43.85	2	4,705	0.04%
2018/06/21	0	0.00	1	43.95	43.40	-1	4,629	-0.02%
2018/06/20	61	43.17	0	0.00	43.55	61	4,627	1.32%
2018/06/19	1	42.75	75	43.71	43.90	-74	4,550	-1.63%
2018/06/15	16	43.05	2	43.30	43.00	14	4,421	0.32%
2018/06/14	5	43.70	105	43.70	43.40	-100	4,362	-2.29%	大賣/
2018/06/13	0	0.00	1	43.80	43.85	-1	4,308	-0.02%
2018/06/12	50	43.80	0	0.00	43.80	50	4,366	1.14%
2018/06/11	1	43.55	35	43.70	44.00	-34	4,360	-0.78%
2018/06/08	30	43.65	2	43.90	43.55	28	4,333	0.65%
2018/06/07	21	43.94	17	44.33	44.45	4	4,332	0.09%
2018/06/06	6	43.79	13	44.09	44.30	-7	4,301	-0.16%
2018/06/05	0	0.00	2	43.80	43.95	-2	4,271	-0.05%
2018/06/04	0	0.00	2	43.63	43.85	-2	4,222	-0.05%
2018/06/01	3	43.12	2	42.95	43.00	1	4,115	0.02%
2018/05/31	6	43.13	1	42.75	43.50	5	4,080	0.12%
2018/05/29	0	0.00	1	43.05	43.10	-1	3,976	-0.03%
2018/05/25	1	43.05	5.1	42.95	43.00	-4.1	4,068	-0.10%
2018/05/24	0	0.00	6	42.69	42.80	-6	4,077	-0.15%
2018/05/22	3	42.87	1	42.70	42.80	2	4,110	0.05%
2018/05/21	40	42.80	2	42.85	42.80	38	4,195	0.91%
2018/05/18	4	42.50	4	42.40	42.50	0	4,244	0.00%
2018/05/17	0	0.00	1	42.50	42.50	-1	4,397	-0.02%
2018/05/16	61	42.40	26	42.40	42.50	35	4,500	0.78%
2018/05/15	0	0.00	42	41.92	42.00	-42	4,478	-0.94%
2018/05/14	2	41.65	1.1	41.65	41.75	0.9	4,591	0.02%
2018/05/11	7	41.44	8	41.50	41.50	-1	4,647	-0.02%
2018/05/10	3	41.30	4	41.45	41.45	-1	4,747	-0.02%
2018/05/09	3	41.13	0	0.00	41.30	3	4,706	0.06%
2018/05/07	1	41.30	2.3	40.77	40.45	-1.3	4,653	-0.03%
2018/05/04	2	40.75	5	40.73	40.75	-3	4,581	-0.07%
2018/05/03	1	39.85	0	0.00	40.20	1	4,451	0.02%
2018/05/02	0.1	39.75	2	40.08	40.00	-1.9	4,428	-0.04%
2018/04/30	0	0.00	16	39.90	40.05	-16	4,422	-0.36%
2018/04/27	0	0.00	7	39.56	39.70	-7	4,424	-0.16%
2018/04/26	0	0.00	1	38.85	38.80	-1	4,443	-0.02%
2018/04/25	14	38.72	7	38.76	38.80	7	4,458	0.16%
2018/04/24	6	39.31	4	39.50	39.60	2	4,404	0.05%
2018/04/23	2	39.78	0	0.00	39.80	2	4,396	0.05%
2018/04/20	2	39.83	0	0.00	40.00	2	4,411	0.05%
2018/04/19	30	39.70	48	39.99	40.05	-18	4,409	-0.41%
2018/04/18	10	39.55	5	39.45	39.50	5	4,335	0.12%
2018/04/17	3	39.05	43	39.21	39.40	-40	4,356	-0.92%
2018/04/16	0.3	39.40	3	39.35	39.40	-2.7	4,339	-0.06%
2018/04/11	0	0.00	3	39.15	39.15	-3	4,349	-0.07%
2018/04/10	3	38.60	2	38.55	38.95	1	4,344	0.02%
2018/04/09	0	0.00	3	38.45	38.40	-3	4,315	-0.07%
2018/04/03	6	38.03	2	38.10	38.05	4	4,242	0.09%
2018/03/31	1	38.30	0	0.00	38.30	1	4,283	0.02%
2018/03/30	0	0.00	8	38.35	38.30	-8	4,294	-0.19%
2018/03/29	1	37.50	0	0.00	37.70	1	4,225	0.02%
2018/03/28	1	37.70	0	0.00	37.70	1	4,201	0.02%
2018/03/26	4	37.50	0	0.00	37.60	4	4,186	0.10%
2018/03/23	3	37.58	8	37.50	37.65	-5	4,201	-0.12%
2018/03/22	5	38.00	0	0.00	38.15	5	4,191	0.12%
2018/03/21	0	0.00	1	38.20	38.15	-1	4,272	-0.02%
2018/03/20	7	37.71	0	0.00	37.75	7	4,320	0.16%
2018/03/19	0	0.00	4	37.95	37.95	-4	4,348	-0.09%
2018/03/16	0	0.00	4	37.80	37.85	-4	4,343	-0.09%
2018/03/15	2	37.60	0	0.00	37.60	2	4,275	0.05%
2018/03/14	0	0.00	5	37.80	37.85	-5	4,270	-0.12%
2018/03/13	0	0.00	1	37.65	37.75	-1	4,280	-0.02%
2018/03/07	0	0.00	1	36.95	36.95	-1	4,383	-0.02%
2018/03/06	0	0.00	7	37.19	36.90	-7	4,406	-0.16%
2018/03/05	4	37.00	0	0.00	36.80	4	4,529	0.09%
2018/03/02	10	36.80	40	36.61	37.20	-30	4,519	-0.66%
2018/03/01	10	37.10	0	0.00	37.10	10	4,486	0.22%
2018/02/27	41	37.50	45	37.55	37.50	-4	4,453	-0.09%
2018/02/23	45	37.08	20	37.00	37.05	25	4,381	0.57%
2018/02/22	7	36.51	0	0.00	36.65	7	4,358	0.16%
2018/02/21	80	36.30	63	36.39	36.70	17	4,342	0.39%
2018/02/12	2	35.75	2	35.85	35.80	0	4,233	0.00%
2018/02/09	13	35.08	11	35.60	36.15	2	4,138	0.05%
2018/02/08	6	36.60	0	0.00	36.50	6	3,947	0.15%
2018/02/06	11	36.62	6	36.88	36.70	5	3,695	0.14%
2018/02/05	9	37.79	0	0.00	37.90	9	3,472	0.26%
2018/02/02	17	38.91	0	0.00	38.50	17	3,341	0.51%
2018/01/31	5	39.50	5	39.75	39.75	0	3,329	0.00%
2018/01/30	0	0.00	5	40.00	39.80	-5	3,267	-0.15%
2018/01/29	5	39.81	0	0.00	40.00	5	3,232	0.15%
2018/01/25	9	39.76	11	39.88	39.85	-2	3,223	-0.06%
2018/01/24	10	39.53	7	39.73	39.70	3	3,206	0.09%
2018/01/23	31	39.72	5	39.70	39.70	26	3,212	0.81%
2018/01/22	2.1	39.80	0	0.00	39.85	2.1	3,171	0.07%
2018/01/18	1	40.35	0	0.00	40.35	1	3,094	0.03%
2018/01/15	0	0.00	1	40.00	40.05	-1	3,056	-0.03%
2018/01/12	0	0.00	3	39.95	39.90	-3	3,083	-0.10%
2018/01/11	25	39.76	0	0.00	39.80	25	3,105	0.81%
2018/01/09	0	0.00	10	40.05	40.05	-10	3,113	-0.32%
2018/01/08	35	39.96	30	39.70	39.90	5	3,127	0.16%
2018/01/05	0	0.00	6	40.05	39.95	-6	3,167	-0.19%
2018/01/04	36	40.04	5	39.95	39.95	31	3,267	0.95%
2018/01/03	0	0.00	2	39.83	39.95	-2	3,305	-0.06%
2018/01/02	15	39.32	0	0.00	39.55	15	3,294	0.46%