聯華 (1229)-玉山-新莊券商分點個股進出

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

聯華

(1229)

可現股當沖

股價
65.3
漲跌
▼0.8
漲幅
-1.21%
成交量
2,175張
產業
上市食品類股
1064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

聯華 (1229)籌碼相關－玉山-新莊券商分點個股進出

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

玉山-新莊券商分點個股進出
玉山-新莊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
2024/04/19	1.6	65.18	0	0.00	65.30	1.6	1,060	0.15%
2024/04/18	1	65.90	1.5	65.97	66.10	-0.5	1,036	-0.05%
2024/04/17	1.3	66.27	0	0.00	66.30	1.3	1,039	0.13%
2024/04/16	3	66.70	2	66.25	66.30	1	1,023	0.10%
2024/04/15	0.2	68.10	2.2	67.61	67.70	-2	992	-0.20%
2024/04/11	1	67.70	0	0.00	67.70	1	994	0.10%
2024/04/10	0	68.40	0	0.00	68.00	0	994	0.00%
2024/04/09	0	68.00	16	67.89	67.80	-16	1,008	-1.59%
2024/04/08	1.1	67.20	3	67.30	67.40	-1.9	1,004	-0.18%
2024/04/03	0.1	67.71	0	0.00	67.30	0.1	1,002	0.01%
2024/04/02	3	67.60	0	0.00	67.50	3	1,005	0.30%
2024/04/01	3.5	67.87	0.6	68.00	67.80	2.9	1,009	0.29%
2024/03/29	0	67.90	0	0.00	67.90	0	1,012	0.00%
2024/03/28	3	67.50	0	0.00	68.00	3	1,016	0.30%
2024/03/27	0	0.00	3	67.23	67.20	-3	1,011	-0.30%
2024/03/26	4.1	66.78	0	0.00	66.80	4.1	1,011	0.41%
2024/03/25	3.1	67.33	0	0.00	67.10	3.1	998	0.31%
2024/03/21	1	67.60	0	0.00	67.60	1	999	0.10%
2024/03/20	1.1	66.94	2	67.00	67.30	-0.9	1,039	-0.08%
2024/03/19	1	67.10	0	0.00	67.20	1	1,037	0.10%
2024/03/18	4	67.50	8	67.50	67.70	-4	1,033	-0.39%
2024/03/15	3.3	68.35	0	0.00	67.70	3.3	1,029	0.32%
2024/03/14	2.1	68.71	0	0.00	68.70	2.1	1,022	0.21%
2024/03/13	1.1	68.43	1	68.70	69.20	0.1	1,018	0.01%
2024/03/12	1	68.80	2	68.50	68.60	-1	1,010	-0.10%
2024/03/11	29.2	68.88	37	68.73	68.80	-7.8	1,008	-0.77%
2024/03/08	6.3	66.17	1	66.50	65.70	5.3	954	0.56%
2024/03/07	0.2	67.10	2	66.90	67.00	-1.8	936	-0.19%
2024/03/06	1.2	67.25	0	0.00	67.30	1.2	932	0.13%
2024/03/05	1	67.50	0	0.00	67.40	1	944	0.11%
2024/03/04	1	66.00	0.1	66.00	66.00	0.9	928	0.10%
2024/03/01	0	0.00	3.2	65.31	65.50	-3.2	920	-0.35%
2024/02/27	0.2	64.76	0	0.00	64.60	0.2	914	0.02%
2024/02/26	1.5	65.04	0.8	65.10	64.80	0.7	911	0.07%
2024/02/23	2.1	65.21	0	0.00	65.00	2.1	914	0.22%
2024/02/22	2	65.00	0	0.00	65.50	2	944	0.21%
2024/02/21	1.2	64.76	2	65.20	64.80	-0.8	956	-0.09%
2024/02/20	0.2	65.30	3	65.20	64.90	-2.8	955	-0.30%
2024/02/16	5.5	65.35	0	0.00	65.20	5.5	982	0.56%
2024/02/15	0.7	65.92	2	65.70	65.50	-1.3	991	-0.14%
2024/02/05	7.3	65.48	0	0.00	65.80	7.3	979	0.75%
2024/02/02	0	65.60	0.2	65.70	65.60	-0.2	977	-0.02%
2024/02/01	2	64.30	0	0.00	65.70	2	973	0.21%
2024/01/30	0.4	65.52	0	0.00	64.80	0.4	945	0.04%
2024/01/29	4.1	65.51	1	65.50	65.40	3.1	940	0.33%
2024/01/25	2.1	65.01	3	64.90	64.80	-0.9	925	-0.10%
2024/01/24	0.3	65.20	0	0.00	64.60	0.3	926	0.03%
2024/01/23	0	64.97	0	0.00	64.90	0	927	0.00%
2024/01/22	0.1	64.70	1	65.30	64.90	-0.9	932	-0.10%
2024/01/19	1	64.00	0.1	64.30	64.20	0.9	935	0.10%
2024/01/17	0.1	63.66	0	0.00	63.60	0.1	937	0.01%
2024/01/16	2.2	64.05	10	64.65	64.00	-7.8	917	-0.85%
2024/01/15	0.5	65.31	0	0.00	65.10	0.5	905	0.06%
2024/01/12	1	64.81	0	0.00	65.00	1	911	0.11%
2024/01/11	0.4	65.10	0.1	65.30	65.90	0.3	910	0.03%
2024/01/10	1.2	64.17	0	0.00	64.00	1.2	924	0.13%
2024/01/09	1.2	64.54	7	64.56	64.50	-5.8	925	-0.63%
2024/01/08	0	65.20	0	0.00	64.80	0	927	0.00%
2024/01/05	0.2	65.28	0	0.00	64.90	0.2	932	0.02%
2024/01/04	1	65.30	0	0.00	65.20	1	927	0.11%
2024/01/03	2.2	65.60	0.1	66.10	65.30	2.1	934	0.22%
2024/01/02	0.2	66.57	0	0.00	66.50	0.2	919	0.02%
2023/12/29	0	0.00	0.1	66.70	66.70	-0.1	923	-0.01%
2023/12/28	0	0.00	0.3	66.37	66.40	-0.3	922	-0.03%
2023/12/27	0	0.00	1	65.90	65.90	-1	919	-0.11%
2023/12/26	2	65.90	0	0.00	65.90	2	914	0.22%
2023/12/25	0.4	65.98	1.7	65.88	65.70	-1.2	917	-0.13%
2023/12/22	0	66.10	0	0.00	66.00	0	913	0.00%
2023/12/21	0	66.28	0	0.00	66.20	0	915	0.01%
2023/12/19	0.8	66.00	0.3	66.20	66.00	0.5	914	0.06%
2023/12/18	0	66.90	0.1	67.00	66.30	-0.1	905	-0.01%
2023/12/15	0.4	67.70	1	67.30	67.00	-0.6	895	-0.07%
2023/12/14	0	0.00	3	67.30	67.30	-3	852	-0.35%
2023/12/13	0.1	67.18	3.3	66.92	67.00	-3.2	849	-0.37%
2023/12/12	1	66.81	0	0.00	67.20	1	883	0.12%
2023/12/11	0.2	67.50	0.5	67.60	67.20	-0.3	887	-0.04%
2023/12/08	0	68.40	0	0.00	67.80	0	874	0.00%
2023/12/07	1	68.20	0	0.00	68.50	1	865	0.12%
2023/12/06	0	0.00	3	68.80	68.60	-3	863	-0.35%
2023/12/05	0.3	68.86	1.4	68.72	68.50	-1	850	-0.12%
2023/12/04	0.1	68.39	0.2	68.50	68.50	0	847	0.00%
2023/12/01	0.2	68.44	11	68.40	68.40	-10.8	845	-1.28%
2023/11/30	0.1	68.50	1.1	68.78	68.40	-1.1	847	-0.12%
2023/11/29	0	66.90	0.9	67.04	68.00	-0.9	835	-0.11%
2023/11/28	0	0.00	1	67.10	67.00	-1	818	-0.12%
2023/11/27	0.3	67.12	0	0.00	66.40	0.3	830	0.04%
2023/11/24	0	66.80	0	0.00	67.00	0	817	0.00%
2023/11/22	6.2	66.80	0.1	67.00	66.60	6.1	809	0.76%
2023/11/21	0	0.00	1.3	66.92	67.10	-1.3	806	-0.16%
2023/11/20	0.9	65.00	0.5	64.60	65.50	0.4	779	0.05%
2023/11/17	1	64.50	0	0.00	64.40	1	771	0.13%
2023/11/16	0.1	64.39	0	0.00	64.60	0.1	767	0.01%
2023/11/15	1.4	64.30	0.7	64.51	64.90	0.7	768	0.09%
2023/11/14	0	0.00	0.1	62.80	63.80	-0.1	751	-0.01%
2023/11/10	0.1	62.39	0	0.00	61.80	0.1	765	0.01%
2023/11/09	0.1	62.36	0.7	62.30	62.40	-0.6	780	-0.08%
2023/11/08	0	0.00	0.4	62.36	62.50	-0.4	793	-0.05%
2023/11/06	0.3	61.81	1	62.00	61.80	-0.7	815	-0.09%
2023/11/03	2	61.65	1	61.70	61.50	1	825	0.12%
2023/11/02	0	0.00	2	61.70	61.60	-2	836	-0.24%
2023/11/01	1	61.60	0.9	61.80	61.60	0.1	858	0.02%
2023/10/31	0	62.10	3.9	61.82	61.90	-3.9	872	-0.44%
2023/10/30	0.1	61.94	0	0.00	62.20	0.1	896	0.01%
2023/10/27	0	0.00	0.7	61.90	62.20	-0.7	897	-0.08%
2023/10/26	1	61.30	0.2	61.30	61.20	0.8	908	0.09%
2023/10/25	0.2	61.50	0	0.00	61.20	0.2	932	0.02%
2023/10/24	0	60.50	0	0.00	61.20	0	964	0.00%
2023/10/23	0	60.82	0.4	60.80	60.60	-0.3	1,014	-0.03%
2023/10/20	2.1	60.51	0	0.00	60.80	2.1	1,060	0.19%
2023/10/19	0	61.20	3	61.03	60.80	-3	1,075	-0.28%
2023/10/18	3.3	60.37	0	0.00	61.70	3.3	1,087	0.30%
2023/10/17	7	61.01	0	0.00	60.90	7	1,078	0.65%
2023/10/16	1.6	61.23	0	0.00	61.10	1.6	1,125	0.14%
2023/10/13	0	61.60	1	61.50	61.30	-1	1,141	-0.08%
2023/10/12	1	61.60	0	0.00	61.80	1	1,175	0.09%
2023/10/11	3.2	61.92	0	0.00	61.60	3.2	1,206	0.27%
2023/10/06	0.2	62.20	0	0.00	62.10	0.2	1,249	0.02%
2023/10/05	0.2	62.00	1.6	62.14	61.80	-1.4	1,256	-0.11%
2023/10/04	0	61.80	0	0.00	61.40	0	1,274	0.00%
2023/10/02	0	62.30	0	0.00	61.80	0	1,294	0.00%
2023/09/28	1.1	61.90	0	0.00	62.40	1.1	1,315	0.08%
2023/09/27	1	61.50	0	0.00	61.40	1	1,317	0.08%
2023/09/26	0.1	61.95	9	61.78	61.80	-8.9	1,325	-0.67%
2023/09/25	0.2	62.00	1	61.90	62.50	-0.8	1,352	-0.06%
2023/09/22	0	61.40	1	61.50	61.90	-1	1,381	-0.07%
2023/09/21	0	61.70	1	61.60	61.50	-1	1,420	-0.07%
2023/09/20	0.5	61.79	1.4	61.83	61.80	-0.8	1,447	-0.06%
2023/09/19	1.1	61.68	0	0.00	61.70	1.1	1,488	0.07%
2023/09/18	0.5	62.05	0.3	62.40	62.30	0.1	1,502	0.01%
2023/09/15	0.5	62.07	0	0.00	63.00	0.5	1,501	0.04%
2023/09/14	0	0.00	1	61.90	62.00	-1	1,458	-0.07%
2023/09/13	0	60.80	6.4	61.21	61.40	-6.4	1,450	-0.44%
2023/09/11	0.1	60.60	0	0.00	60.30	0.1	1,465	0.01%
2023/09/08	1.1	60.22	0	0.00	60.20	1.1	1,461	0.08%
2023/09/07	0	60.76	0	0.00	60.30	0	1,464	0.00%
2023/09/06	0	61.50	0	0.00	60.80	0	1,464	0.00%
2023/09/05	0.2	61.90	0	0.00	61.60	0.2	1,465	0.02%
2023/09/04	1	60.80	0	0.00	61.60	1	1,469	0.07%
2023/09/01	0	61.10	0	0.00	60.80	0	1,471	0.00%
2023/08/31	1	60.70	0	0.00	61.20	1	1,473	0.07%
2023/08/30	0	60.80	0	0.00	60.60	0	1,455	0.00%
2023/08/29	1	60.60	0.1	60.70	60.60	0.9	1,462	0.06%
2023/08/28	1.5	60.73	0	0.00	60.80	1.5	1,462	0.10%
2023/08/25	6.3	60.32	3.6	60.13	60.20	2.8	1,467	0.19%
2023/08/24	0.2	60.00	0	0.00	59.70	0.2	1,467	0.01%
2023/08/23	1.6	59.54	0.1	59.70	59.60	1.5	1,483	0.10%
2023/08/22	0.2	60.10	0	0.00	59.60	0.2	1,488	0.02%
2023/08/21	1.1	59.97	0	0.00	60.10	1.1	1,495	0.07%
2023/08/18	3	59.83	54	60.31	59.70	-51	1,492	-3.42%
2023/08/17	0	60.29	10	60.04	60.20	-10	1,481	-0.67%
2023/08/16	1.2	59.98	2	60.00	60.50	-0.8	1,483	-0.05%
2023/08/15	5.8	61.30	0	0.00	60.90	5.8	1,461	0.40%
2023/08/14	2.7	61.69	1.5	61.70	61.80	1.2	1,457	0.08%
2023/08/11	3.1	62.87	0	0.00	62.50	3.1	1,474	0.21%
2023/08/10	0.2	63.85	10	63.95	63.10	-9.8	1,481	-0.66%
2023/08/09	0	0.00	5	64.10	64.30	-5	1,484	-0.34%
2023/08/08	9	63.71	0	63.80	63.70	9	1,478	0.61%
2023/08/07	1.4	62.19	1	62.51	63.20	0.4	1,487	0.03%
2023/08/04	4.1	62.75	2	62.80	62.60	2.1	1,468	0.14%
2023/08/02	1.4	63.68	15.2	63.10	63.10	-13.8	1,469	-0.94%
2023/08/01	0	64.60	5	64.50	64.30	-5	1,447	-0.34%
2023/07/31	55.1	64.18	2	64.30	63.90	53.1	1,459	3.64%
2023/07/28	4.3	63.65	1	63.60	63.80	3.3	1,455	0.22%
2023/07/27	4.5	65.15	1	64.60	64.60	3.5	1,433	0.24%
2023/07/26	6	64.92	0	65.80	65.50	6	1,421	0.42%
2023/07/25	3.4	69.12	0	69.60	69.30	3.4	1,379	0.24%
2023/07/24	27.3	69.37	9	69.20	69.10	18.3	1,345	1.36%
2023/07/21	1.2	69.53	3	69.30	69.60	-1.8	1,356	-0.13%
2023/07/20	1.1	69.63	0	69.80	69.70	1.1	1,453	0.08%
2023/07/19	3.6	69.18	0.2	71.30	68.80	3.4	1,505	0.23%
2023/07/18	0	71.10	4.4	71.08	71.20	-4.3	1,467	-0.30%
2023/07/17	2.5	71.02	1	70.70	70.90	1.5	1,466	0.10%
2023/07/14	9	70.77	7.5	70.81	71.10	1.5	1,434	0.10%
2023/07/13	0	69.60	0.1	70.20	69.80	-0.1	1,415	0.00%
2023/07/12	0.2	69.38	1	69.30	69.20	-0.8	1,422	-0.06%
2023/07/10	3.1	68.31	0	0.00	68.00	3.1	1,427	0.22%
2023/07/07	0.1	67.92	1	68.00	68.00	-0.9	1,433	-0.06%
2023/07/06	0	68.90	0	0.00	68.20	0	1,424	0.00%
2023/07/05	1.2	69.01	0.2	69.10	69.10	1	1,412	0.07%
2023/07/04	2	68.90	0	0.00	69.00	2	1,418	0.14%
2023/07/03	3	68.53	0	69.00	69.00	3	1,438	0.21%
2023/06/30	0	67.50	0	0.00	67.80	0	1,442	0.00%
2023/06/29	0	67.70	9.8	68.59	67.60	-9.8	1,409	-0.69%
2023/06/28	1.3	67.26	5.5	66.82	67.90	-4.2	1,371	-0.30%
2023/06/27	0	0.00	10.3	66.62	66.70	-10.3	1,346	-0.76%
2023/06/26	0.3	64.60	0	0.00	65.10	0.3	1,333	0.02%
2023/06/21	0.8	63.72	0.1	64.60	64.60	0.7	1,317	0.05%
2023/06/20	5.1	63.70	0	0.00	63.60	5.1	1,313	0.39%
2023/06/19	2.2	64.12	1	64.10	64.10	1.2	1,328	0.09%
2023/06/16	2.2	64.65	3.6	64.54	64.60	-1.4	1,333	-0.11%
2023/06/15	1.4	63.91	0	0.00	63.90	1.4	1,323	0.10%
2023/06/14	7.2	63.84	0	0.00	63.70	7.2	1,360	0.53%
2023/06/13	1	63.80	5.2	63.82	63.80	-4.2	1,372	-0.30%
2023/06/12	0.1	63.70	0	0.00	63.50	0.1	1,390	0.01%
2023/06/09	2	63.70	2	63.70	63.40	0	1,422	0.00%
2023/06/08	0	0.00	29	63.60	63.60	-29	1,422	-2.04%
2023/06/07	0	0.00	0.2	62.73	63.00	-0.2	1,418	-0.02%
2023/06/06	1.1	62.52	0	0.00	62.40	1.1	1,410	0.08%
2023/06/05	10.2	62.56	10	62.52	62.60	0.2	1,410	0.01%
2023/06/02	10	62.80	2	62.90	62.70	8	1,408	0.57%
2023/06/01	2.3	62.52	0	0.00	62.70	2.3	1,412	0.16%
2023/05/31	8	62.70	4	62.68	62.30	4	1,414	0.28%
2023/05/30	7.2	62.67	2.1	62.75	62.70	5.2	1,411	0.37%
2023/05/29	0.4	63.60	5	64.40	63.20	-4.7	1,417	-0.33%
2023/05/26	0	62.80	0	0.00	62.90	0	1,395	0.00%
2023/05/25	2.2	62.89	0.3	63.00	62.90	1.9	1,387	0.14%
2023/05/24	2.1	62.31	1	62.60	62.70	1.1	1,384	0.08%
2023/05/23	2.3	62.78	0	0.00	62.80	2.3	1,383	0.16%
2023/05/22	2	62.75	4	62.50	62.80	-2	1,384	-0.14%
2023/05/19	1.3	61.96	0	0.00	62.30	1.3	1,370	0.10%
2023/05/18	5	62.56	1	62.40	62.30	4	1,363	0.29%
2023/05/17	1.6	62.36	4	62.50	62.80	-2.4	1,360	-0.18%
2023/05/16	0.1	61.50	0	0.00	61.50	0.1	1,333	0.01%
2023/05/15	8.6	60.41	0	0.00	60.90	8.6	1,322	0.65%
2023/05/12	4.4	60.85	1	61.20	61.10	3.4	1,314	0.26%
2023/05/11	4.4	60.85	1	61.20	60.70	3.4	1,322	0.26%
2023/05/10	0.2	61.90	1	61.90	62.20	-0.8	1,315	-0.06%
2023/05/09	1.3	62.10	1.1	61.87	61.80	0.2	1,317	0.01%
2023/05/08	0.1	62.00	1	62.10	62.20	-0.9	1,325	-0.07%
2023/05/05	0.2	62.60	0	0.00	61.90	0.2	1,348	0.01%
2023/05/04	0	0.00	50	62.46	62.70	-50	1,347	-3.71%
2023/05/03	0.1	61.71	0	0.00	61.90	0.1	1,338	0.01%
2023/05/02	10.1	61.74	0	0.00	61.90	10.1	1,345	0.75%
2023/04/28	2	61.00	1	60.80	61.00	1	1,344	0.08%
2023/04/27	1	60.90	0	0.00	60.70	1	1,343	0.08%
2023/04/26	2.1	59.71	0	0.00	61.10	2.1	1,339	0.16%
2023/04/25	5.1	61.21	15.7	61.43	60.20	-10.6	1,313	-0.81%
2023/04/24	10	61.85	2.7	61.26	62.30	7.3	1,211	0.60%
2023/04/21	2.2	59.82	0	0.00	59.80	2.2	1,191	0.19%
2023/04/20	0	0.00	2	60.35	60.50	-2	1,179	-0.17%
2023/04/19	15	59.95	2	59.95	59.70	13	1,170	1.11%
2023/04/18	1.3	59.72	0	0.00	59.80	1.3	1,160	0.11%
2023/04/17	31.9	61.15	6	60.24	60.20	25.9	1,149	2.25%
2023/04/14	17	59.71	30	59.11	59.40	-13	1,096	-1.19%
2023/04/13	3	59.09	11.1	59.20	59.00	-8	1,085	-0.74%
2023/04/11	3.2	58.31	20	58.40	58.30	-16.8	1,073	-1.57%
2023/04/10	2.6	58.57	1	58.90	58.70	1.6	1,064	0.15%
2023/04/07	11	58.25	10	58.30	58.30	1	1,054	0.09%
2023/04/06	0	0.00	0.1	57.31	57.70	-0.1	1,039	-0.01%
2023/03/31	0	55.50	0	0.00	56.00	0	1,011	0.00%
2023/03/30	0	55.90	0	0.00	55.70	0	977	0.00%
2023/03/29	0	0.00	0.1	55.90	56.00	-0.1	979	-0.01%
2023/03/28	0	55.90	0	0.00	55.80	0	986	0.00%
2023/03/27	2.3	56.05	0	0.00	56.00	2.3	982	0.23%
2023/03/24	0.3	56.44	0	0.00	56.20	0.3	961	0.03%
2023/03/23	0.1	56.36	0	0.00	56.40	0.1	959	0.01%
2023/03/22	0	0.00	3	56.40	56.30	-3	957	-0.31%
2023/03/21	20	55.70	1.1	54.96	55.60	18.9	943	2.00%
2023/03/20	0	0.00	5	54.50	54.60	-5	937	-0.53%
2023/03/17	6.7	54.89	1.2	54.83	54.40	5.5	925	0.60%
2023/03/16	0.1	55.81	1	55.70	55.50	-0.9	889	-0.10%
2023/03/15	4.3	56.35	5.9	56.19	56.10	-1.6	879	-0.19%
2023/03/14	12.2	55.13	10.2	55.20	55.10	2	863	0.24%
2023/03/13	1.2	53.29	1	53.10	53.80	0.2	832	0.03%
2023/03/10	6.4	54.18	1	53.90	53.90	5.4	832	0.65%
2023/03/09	0	54.70	4	54.50	54.70	-4	830	-0.48%
2023/03/08	10.6	54.51	0.1	54.70	54.80	10.5	845	1.24%
2023/03/07	0	54.70	5	54.60	54.80	-5	839	-0.59%
2023/03/06	10.2	54.31	0	0.00	54.80	10.2	846	1.21%
2023/03/03	0	0.00	5.8	54.02	54.20	-5.8	842	-0.68%
2023/03/02	30.1	53.60	0	0.00	54.00	30.1	841	3.57%
2023/03/01	3.3	53.97	3.6	54.07	53.80	-0.3	838	-0.04%
2023/02/24	2	54.45	0.5	54.60	54.40	1.5	830	0.18%
2023/02/23	0	54.20	0	0.00	54.30	0	829	0.00%
2023/02/22	3.2	53.54	0.1	53.70	53.80	3.1	832	0.37%
2023/02/21	0.4	54.06	0	0.00	53.90	0.4	830	0.04%
2023/02/20	0	0.00	1	53.90	54.30	-1	843	-0.12%
2023/02/17	0.5	53.50	0	0.00	53.40	0.5	842	0.06%
2023/02/16	0	0.00	0.2	53.60	53.30	-0.2	852	-0.03%
2023/02/15	2.9	53.47	0	0.00	53.20	2.9	861	0.34%
2023/02/14	0	53.72	0	0.00	53.40	0	863	0.00%
2023/02/13	1.2	53.82	0.3	53.80	53.70	0.9	865	0.10%
2023/02/10	1.5	54.57	0	0.00	54.40	1.5	868	0.17%
2023/02/09	3.1	54.79	2	54.95	55.00	1.1	867	0.13%
2023/02/08	1	54.60	0.1	54.70	54.60	0.9	858	0.10%
2023/02/07	0	53.60	12.3	53.51	53.90	-12.3	847	-1.45%
2023/02/06	0.4	53.95	0.1	53.90	53.70	0.3	844	0.04%
2023/02/03	1	53.79	0.1	53.80	53.80	0.9	827	0.11%
2023/02/02	12	52.90	0.3	52.60	53.40	11.7	800	1.46%
2023/01/30	0.6	51.64	1	51.60	51.60	-0.4	779	-0.05%
2023/01/17	1	51.69	0	51.90	51.50	1	768	0.13%
2023/01/16	0.4	51.80	1.5	51.67	51.50	-1.1	769	-0.14%
2023/01/13	0	51.70	0	0.00	51.30	0	762	0.00%
2023/01/12	0	52.10	1.8	51.74	51.70	-1.8	768	-0.23%
2023/01/11	1.1	51.21	11.2	51.89	52.30	-10.2	765	-1.33%
2023/01/10	1.2	50.04	0	0.00	50.00	1.2	724	0.16%
2023/01/09	0.1	50.20	0	0.00	50.10	0.1	746	0.01%
2023/01/06	0	50.00	0.4	50.20	50.00	-0.4	749	-0.05%
2023/01/05	0.2	50.52	0	0.00	50.10	0.2	761	0.02%
2023/01/04	0	50.12	0	0.00	50.10	0	768	0.01%
2023/01/03	1	49.95	1	50.00	50.00	0	793	0.00%
2022/12/30	0.2	49.83	0	0.00	50.10	0.2	797	0.02%
2022/12/29	0.1	49.52	0	0.00	49.70	0.1	788	0.01%
2022/12/27	0.1	49.55	0	0.00	49.45	0.1	814	0.01%
2022/12/26	0.3	49.63	1	49.25	49.45	-0.7	832	-0.08%
2022/12/23	0.2	49.19	1	49.20	49.25	-0.8	858	-0.09%
2022/12/22	1	49.20	0.2	49.35	49.15	0.8	870	0.09%
2022/12/21	0.7	49.11	1	49.01	48.90	-0.4	891	-0.04%
2022/12/20	11.5	49.62	0.2	49.85	48.95	11.3	891	1.27%
2022/12/16	4.4	49.64	0	0.00	49.35	4.4	904	0.48%
2022/12/15	1.4	50.11	0	0.00	50.20	1.4	904	0.15%
2022/12/14	0.1	50.00	0	0.00	49.95	0.1	915	0.01%
2022/12/13	1	49.80	0	0.00	49.75	1	919	0.11%
2022/12/12	0.4	49.71	0	0.00	49.80	0.4	928	0.04%
2022/12/09	0	0.00	1	49.80	49.75	-1	969	-0.10%
2022/12/08	1.4	49.47	0	0.00	49.45	1.4	980	0.14%
2022/12/07	0.1	49.90	1	49.85	49.80	-0.9	983	-0.09%
2022/12/06	0.1	50.42	2.2	50.03	50.00	-2	984	-0.21%
2022/12/05	1.2	51.12	0	0.00	50.70	1.2	987	0.13%
2022/12/02	5.1	50.12	0	0.00	51.00	5.1	990	0.52%
2022/12/01	1.1	51.21	0.1	51.50	51.30	1	998	0.10%
2022/11/30	0	0.00	0.6	50.90	51.10	-0.6	993	-0.06%
2022/11/29	0	50.10	0.6	50.45	50.10	-0.5	981	-0.05%
2022/11/28	1.1	49.49	1	50.00	50.40	0.1	981	0.01%
2022/11/25	0.2	50.67	0	0.00	50.00	0.2	979	0.03%
2022/11/24	0	50.20	0	0.00	50.20	0	981	0.00%
2022/11/23	0	0.00	0.2	49.85	49.75	-0.2	993	-0.02%
2022/11/22	1	48.53	5	49.25	49.35	-4	1,018	-0.39%
2022/11/21	2.1	49.06	5.1	49.01	48.90	-3	1,032	-0.29%
2022/11/18	0	49.42	0	0.00	49.20	0	1,036	0.00%
2022/11/17	1	49.01	5	49.30	49.55	-4	1,047	-0.38%
2022/11/16	3	50.09	0.2	50.00	49.30	2.8	1,046	0.27%
2022/11/15	51.6	50.51	1	50.76	50.60	50.6	1,036	4.89%
2022/11/14	1	50.80	0	0.00	50.90	1	1,034	0.10%
2022/11/10	0.1	50.26	0	0.00	50.00	0.1	1,024	0.01%
2022/11/09	1	50.20	2.3	50.50	50.50	-1.3	1,024	-0.12%
2022/11/08	1	49.90	0	0.00	49.75	1	1,046	0.10%
2022/11/07	1.9	49.03	0	0.00	49.30	1.9	1,042	0.18%
2022/11/04	0	48.15	0	0.00	48.05	0	1,036	0.00%
2022/11/02	0	0.00	0.4	47.75	47.60	-0.4	1,036	-0.04%
2022/11/01	0	47.33	0	0.00	47.10	0	1,038	0.00%
2022/10/31	2.5	46.89	0	0.00	46.55	2.5	1,050	0.24%
2022/10/28	0	47.30	0.5	47.45	46.70	-0.5	1,072	-0.04%
2022/10/27	0.1	47.60	0.2	47.20	47.10	-0.1	1,103	0.00%
2022/10/26	0.1	45.95	1.5	45.97	46.40	-1.4	1,123	-0.12%
2022/10/25	0.4	47.06	0	0.00	46.25	0.4	1,140	0.04%
2022/10/21	0.1	47.25	0	0.00	46.90	0.1	1,161	0.01%
2022/10/20	0.3	47.31	100	47.00	47.10	-99.7	1,176	-8.48%
2022/10/19	0	48.75	0	0.00	47.95	0	1,179	0.00%
2022/10/18	0.1	47.88	1	48.00	48.00	-0.9	1,184	-0.07%
2022/10/17	0.6	47.73	1	47.20	47.60	-0.4	1,188	-0.04%
2022/10/14	0	0.00	1.5	48.48	48.60	-1.5	1,164	-0.13%
2022/10/13	2.4	48.17	0.5	48.45	48.25	1.9	1,167	0.16%
2022/10/12	1.6	47.99	0	0.00	48.90	1.6	1,159	0.14%
2022/10/11	3.7	48.43	1	48.05	48.30	2.7	1,154	0.23%
2022/10/06	0.9	50.49	0	0.00	50.60	0.9	1,125	0.08%
2022/10/05	1.1	50.89	2.1	51.10	50.90	-1	1,137	-0.09%
2022/10/04	0.1	50.20	1	50.00	49.95	-0.9	1,131	-0.08%
2022/10/03	3.6	49.97	1.2	49.93	49.65	2.4	1,122	0.22%
2022/09/30	0.2	50.40	5	50.36	50.70	-4.9	1,117	-0.43%
2022/09/29	2	51.00	0	0.00	51.20	2	1,100	0.18%
2022/09/28	3.2	51.71	0	0.00	51.10	3.2	1,098	0.29%
2022/09/27	1.4	52.80	1	52.20	52.70	0.4	1,088	0.03%
2022/09/26	4.5	52.92	3	53.00	52.60	1.5	1,093	0.13%
2022/09/22	1	53.69	0	0.00	54.20	1	1,101	0.09%
2022/09/21	1	53.60	0	0.00	53.60	1	1,095	0.09%
2022/09/20	1.1	53.93	1	54.00	54.30	0.1	1,085	0.01%
2022/09/19	1.2	54.37	1	54.10	53.90	0.2	1,089	0.01%
2022/09/16	1	54.30	0	0.00	54.30	1	1,097	0.09%
2022/09/15	2.4	54.66	2	54.55	54.80	0.4	1,065	0.04%
2022/09/14	5	54.80	1	54.80	54.70	4	1,064	0.38%
2022/09/13	1.3	55.38	0	0.00	55.40	1.3	1,077	0.12%
2022/09/12	2.2	55.40	0	0.00	55.30	2.2	1,080	0.20%
2022/09/08	1	55.30	0	0.00	55.70	1	1,089	0.09%
2022/09/07	1.6	55.18	1	54.80	54.60	0.6	1,098	0.05%
2022/09/06	1	56.00	1	55.70	55.70	0	1,090	0.00%
2022/09/05	0.4	56.32	0	0.00	56.00	0.4	1,098	0.03%
2022/09/01	1	56.50	0	0.00	56.50	1	1,126	0.09%
2022/08/31	3	56.87	1	56.80	57.00	2	1,130	0.18%
2022/08/30	4	56.75	0	0.00	56.90	4	1,151	0.35%
2022/08/29	1	58.60	0	0.00	58.80	1	1,148	0.09%
2022/08/26	2	59.65	0	0.00	59.60	2	1,134	0.18%
2022/08/25	0.2	60.40	5	60.44	60.20	-4.8	1,149	-0.41%
2022/08/24	1	60.50	3	60.10	59.90	-2	1,143	-0.17%
2022/08/23	0	0.00	2	59.30	59.70	-2	1,161	-0.17%
2022/08/22	0.1	59.30	0.7	59.70	59.50	-0.5	1,169	-0.05%
2022/08/19	0.5	59.58	0	0.00	59.30	0.5	1,172	0.04%
2022/08/18	0	0.00	0.3	59.43	59.30	-0.3	1,192	-0.02%
2022/08/17	4.8	59.73	1	59.60	59.20	3.8	1,207	0.31%
2022/08/16	2	59.59	0	0.00	59.40	2	1,210	0.17%
2022/08/15	9.4	59.48	8	59.71	59.80	1.4	1,214	0.12%
2022/08/12	0	0.00	0.3	58.00	57.70	-0.3	1,209	-0.03%
2022/08/11	4	57.03	0	0.00	57.40	4	1,248	0.32%
2022/08/10	0	56.70	0	0.00	56.50	0	1,261	0.00%
2022/08/09	1	56.50	0	0.00	57.00	1	1,269	0.08%
2022/08/08	1.1	57.26	0	0.00	56.90	1.1	1,287	0.09%
2022/08/05	1	56.30	9	57.50	57.60	-8	1,315	-0.61%
2022/08/04	3.8	55.97	0	0.00	56.40	3.8	1,338	0.29%
2022/08/03	0	57.27	0	0.00	57.10	0	1,330	0.00%
2022/08/02	0.3	58.30	2.5	58.74	58.50	-2.2	1,335	-0.16%
2022/08/01	1.1	58.93	0.2	59.80	58.90	0.9	1,367	0.07%
2022/07/29	0	58.30	1.1	59.70	59.90	-1.1	1,376	-0.08%
2022/07/28	0	58.25	0	0.00	58.20	0	1,361	0.00%
2022/07/27	0.2	58.07	1	57.90	58.40	-0.8	1,374	-0.06%
2022/07/26	1	57.60	0	0.00	58.00	1	1,398	0.07%
2022/07/25	0.3	56.60	0	0.00	57.40	0.3	1,424	0.02%
2022/07/22	0	0.00	0.2	56.40	56.60	-0.2	1,450	-0.02%
2022/07/21	1.1	55.91	0	0.00	55.90	1.1	1,521	0.07%
2022/07/20	3.8	56.43	2	56.65	55.90	1.8	1,588	0.11%
2022/07/19	1	55.50	0	0.00	55.90	1	1,639	0.06%
2022/07/18	1	54.50	0	0.00	54.60	1	1,697	0.06%
2022/07/15	0.6	55.12	0	0.00	54.50	0.6	1,733	0.04%
2022/07/14	0.1	55.00	0	0.00	54.90	0.1	1,776	0.01%
2022/07/13	0	0.00	7	54.50	55.50	-7	1,796	-0.39%
2022/07/12	0	54.60	2	54.70	54.10	-2	1,811	-0.11%
2022/07/08	1.1	54.97	0	0.00	54.60	1.1	1,841	0.06%
2022/07/06	2.7	56.22	0	0.00	55.40	2.7	1,861	0.14%
2022/07/05	3.2	55.97	1	55.80	56.40	2.2	1,879	0.12%
2022/07/01	0.1	54.98	0.4	55.00	54.70	-0.3	1,942	-0.02%
2022/06/30	2.1	55.81	0	56.00	56.10	2	1,971	0.10%
2022/06/28	0.6	57.08	0	0.00	57.00	0.6	1,990	0.03%
2022/06/27	0.4	57.43	3.2	57.21	57.10	-2.8	1,998	-0.14%
2022/06/24	1	56.70	0	0.00	56.90	1	1,999	0.05%
2022/06/22	0	55.20	0	0.00	55.30	0	2,002	0.00%
2022/06/20	0.1	54.66	0	0.00	54.00	0.1	2,016	0.01%
2022/06/17	0.2	54.64	33	54.11	54.30	-32.8	2,045	-1.61%
2022/06/16	34	56.45	0	0.00	55.10	34	2,066	1.65%
2022/06/15	0.5	56.17	0	0.00	55.80	0.5	2,122	0.02%
2022/06/14	0	55.30	4	55.90	55.90	-4	2,143	-0.19%
2022/06/13	1.2	55.84	0	0.00	55.90	1.2	2,177	0.06%
2022/06/10	0.3	57.02	0	0.00	57.30	0.3	2,181	0.01%
2022/06/09	0.1	57.80	0	0.00	57.70	0.1	2,211	0.00%
2022/06/08	0	0.00	1	57.50	58.40	-1	2,332	-0.04%
2022/06/07	0	57.00	12	56.10	57.00	-12	2,481	-0.48%
2022/06/06	1.2	55.72	10	56.00	56.10	-8.8	2,507	-0.35%
2022/06/02	10.3	55.91	13	55.80	55.90	-2.7	2,583	-0.11%
2022/06/01	0	57.50	0	0.00	57.50	0	2,618	0.00%
2022/05/31	0	0.00	1	57.20	57.70	-1	2,657	-0.04%
2022/05/30	0	0.00	1	57.10	57.30	-1	2,717	-0.04%
2022/05/26	1	55.90	0	0.00	56.00	1	2,827	0.04%
2022/05/25	0.3	54.51	0.3	55.10	55.10	0	2,826	0.00%
2022/05/24	2	54.00	0.4	54.60	53.90	1.6	2,888	0.06%
2022/05/23	0.3	54.70	0	0.00	54.60	0.3	2,899	0.01%
2022/05/20	0.1	54.43	0	0.00	54.60	0.1	2,926	0.00%
2022/05/19	0	0.00	0.1	55.50	55.20	-0.1	2,918	0.00%
2022/05/18	23.3	54.66	0	0.00	54.50	23.3	2,890	0.81%
2022/05/17	2	53.40	1	53.40	53.50	1	2,896	0.03%
2022/05/16	0.3	53.68	0.5	54.00	53.60	-0.2	2,928	-0.01%
2022/05/12	0.4	52.34	11.2	52.05	52.00	-10.8	2,961	-0.36%
2022/05/11	1.4	53.46	3	53.50	53.20	-1.6	2,971	-0.06%
2022/05/10	0.4	53.45	4	53.40	53.90	-3.6	3,016	-0.12%
2022/05/09	3.8	53.62	30	53.93	53.30	-26.2	3,041	-0.86%
2022/05/06	2.2	55.23	0	0.00	55.20	2.2	3,004	0.07%
2022/05/05	2.3	56.53	0.2	56.70	56.60	2.1	2,998	0.07%
2022/05/04	0.1	56.50	0.3	56.50	56.10	-0.2	2,996	-0.01%
2022/05/03	0.2	55.72	5.1	55.49	55.80	-4.9	2,992	-0.16%
2022/04/29	2	56.05	0	0.00	56.20	2	2,979	0.07%
2022/04/28	11.9	56.11	0	0.00	55.90	11.9	2,950	0.40%
2022/04/27	13	56.79	7	56.31	55.80	6	2,934	0.20%
2022/04/26	1.7	58.57	11	57.85	58.30	-9.3	2,874	-0.32%
2022/04/25	10	60.04	6.6	59.88	59.80	3.4	2,824	0.12%
2022/04/22	14.4	62.28	2	62.15	62.20	12.4	2,784	0.44%
2022/04/21	17.1	63.90	0	0.00	63.80	17.1	2,750	0.62%
2022/04/20	3.1	65.91	2	65.90	65.90	1.1	2,740	0.04%
2022/04/19	15	65.57	0	0.00	65.90	15	2,709	0.55%
2022/04/18	2.2	66.63	0.4	66.80	65.60	1.8	2,710	0.07%
2022/04/15	11.4	66.66	2	66.45	67.00	9.4	2,698	0.35%
2022/04/14	3	66.40	0	0.00	66.20	3	2,679	0.11%
2022/04/13	7	65.76	0	0.00	66.10	7	2,686	0.26%
2022/04/12	3	65.43	1	65.80	65.20	2	2,685	0.07%
2022/04/11	8.2	67.04	0	0.00	66.70	8.2	2,687	0.30%
2022/04/08	7	66.21	0	0.00	66.50	7	2,667	0.26%
2022/04/07	6.3	66.15	2	66.10	66.00	4.3	2,676	0.16%
2022/04/06	5.2	63.45	1	65.30	65.50	4.2	2,645	0.16%
2022/04/01	2	63.56	0.1	64.00	63.60	1.9	2,641	0.07%
2022/03/31	2	64.40	0	0.00	64.20	2	2,644	0.08%
2022/03/30	7	64.56	1	64.50	64.40	6	2,649	0.23%
2022/03/29	5	64.10	0	0.00	64.10	5	2,675	0.19%
2022/03/28	2.1	63.50	1	63.70	64.60	1.1	2,682	0.04%
2022/03/25	0.5	64.64	0	0.00	64.20	0.5	2,674	0.02%
2022/03/24	0.1	64.80	0	0.00	64.80	0.1	2,658	0.00%
2022/03/23	0.1	65.23	0.8	64.80	64.90	-0.7	2,667	-0.03%
2022/03/22	3.4	64.93	0.2	65.10	65.00	3.2	2,644	0.12%
2022/03/21	0.1	63.30	1.1	63.18	64.00	-1	2,607	-0.04%
2022/03/18	1	62.70	0	0.00	62.10	1	2,579	0.04%
2022/03/17	11.5	63.58	3	63.80	63.40	8.5	2,525	0.34%
2022/03/16	8.1	62.46	1.2	62.65	62.80	6.9	2,504	0.28%
2022/03/15	0.7	64.46	0	0.00	63.40	0.7	2,463	0.03%
2022/03/14	3.2	64.21	4.5	64.32	64.20	-1.3	2,444	-0.05%
2022/03/11	5.5	63.27	26	63.69	63.60	-20.5	2,408	-0.85%
2022/03/10	33.6	64.74	28.7	65.01	65.20	4.9	2,278	0.22%
2022/03/09	3.1	66.70	9.6	66.57	67.00	-6.5	2,103	-0.31%
2022/03/08	5.6	67.22	13	67.62	65.80	-7.4	2,069	-0.36%
2022/03/07	7.5	69.27	4	68.60	68.90	3.5	1,993	0.17%
2022/03/04	0.4	71.53	0	0.00	70.90	0.4	1,942	0.02%
2022/03/03	3.1	72.67	6.4	73.04	72.10	-3.2	1,919	-0.17%
2022/03/02	9.6	70.44	3.4	71.32	71.80	6.2	1,842	0.34%
2022/03/01	0.9	68.29	6	68.25	68.80	-5.1	1,748	-0.29%
2022/02/25	1.3	67.18	0	0.00	67.00	1.3	1,721	0.08%
2022/02/24	7.2	67.39	8.5	66.97	66.90	-1.3	1,710	-0.08%
2022/02/23	1.1	67.70	0	0.00	68.20	1.1	1,644	0.07%
2022/02/22	15.1	67.43	1.1	67.70	67.20	14	1,643	0.85%
2022/02/21	6.1	67.49	0.2	67.80	67.60	5.9	1,614	0.37%
2022/02/18	1.6	67.51	0	0.00	67.60	1.6	1,607	0.10%
2022/02/17	2	67.45	0	0.00	67.80	2	1,605	0.13%
2022/02/16	3.5	67.07	0	0.00	67.50	3.5	1,618	0.22%
2022/02/15	17.8	67.35	6	67.20	67.20	11.8	1,601	0.74%
2022/02/14	1.4	66.12	0	0.00	66.90	1.4	1,560	0.09%
2022/02/11	2	66.06	8.4	66.14	66.30	-6.4	1,560	-0.41%
2022/02/10	2	65.90	0.4	66.21	66.30	1.7	1,527	0.11%
2022/02/09	0.1	63.70	2	64.40	64.40	-2	1,484	-0.13%
2022/02/08	1	62.20	33	61.90	62.20	-32	1,440	-2.22%
2022/02/07	1.1	61.45	0	0.00	61.30	1.1	1,441	0.08%
2022/01/26	0.1	61.45	1	61.20	61.10	-0.9	1,477	-0.06%
2022/01/25	2.7	60.81	0	0.00	61.20	2.7	1,560	0.17%
2022/01/24	1.5	60.75	21	61.08	61.20	-19.5	1,545	-1.26%
2022/01/21	3.1	61.50	1	61.40	61.30	2.1	1,525	0.14%
2022/01/20	1	62.00	0.8	61.92	61.50	0.2	1,513	0.01%
2022/01/19	0.1	62.00	1	62.00	61.50	-0.9	1,501	-0.06%
2022/01/18	0	62.10	0	0.00	61.80	0	1,492	0.00%
2022/01/17	12.6	62.19	6	62.62	62.20	6.6	1,479	0.45%
2022/01/14	0.2	62.14	0.1	62.80	61.60	0.1	1,469	0.01%
2022/01/13	0.7	62.17	2	62.20	62.30	-1.3	1,475	-0.09%
2022/01/12	0	0.00	0.2	60.89	61.50	-0.2	1,476	-0.01%
2022/01/11	2.3	60.76	0	0.00	60.50	2.3	1,473	0.16%
2022/01/10	1.5	60.52	0	60.60	60.80	1.4	1,458	0.10%
2022/01/07	1	60.70	0	0.00	60.90	1	1,445	0.07%
2022/01/06	1	61.00	0	0.00	60.90	1	1,442	0.07%
2022/01/05	1.2	60.15	0	0.00	60.50	1.2	1,439	0.08%
2022/01/04	8.4	60.77	1.3	60.75	60.40	7.1	1,466	0.48%
2022/01/03	0	0.00	0.1	61.90	61.60	-0.1	1,452	-0.01%
2021/12/30	0	61.77	4.4	61.85	61.90	-4.3	1,464	-0.30%
2021/12/29	1.1	61.92	1	61.80	62.00	0.1	1,447	0.01%
2021/12/28	0.1	62.28	3	62.00	62.20	-2.9	1,438	-0.20%
2021/12/27	2.3	60.01	1	60.80	61.00	1.3	1,423	0.09%
2021/12/24	1.6	59.88	0	0.00	59.80	1.6	1,438	0.11%
2021/12/23	0.1	59.60	0	0.00	59.80	0.1	1,446	0.01%
2021/12/22	0	0.00	0.8	58.41	58.70	-0.8	1,441	-0.06%
2021/12/20	0	57.90	0	0.00	57.80	0	1,518	0.00%
2021/12/17	1.2	57.47	1.1	58.00	57.40	0.1	1,629	0.01%
2021/12/16	0	0.00	3.1	57.90	58.00	-3.1	1,693	-0.18%
2021/12/15	0.6	57.70	0	0.00	57.70	0.6	1,815	0.03%
2021/12/14	0.1	57.50	0	0.00	57.40	0.1	2,053	0.00%
2021/12/13	0	0.00	1	58.10	57.70	-1	2,140	-0.05%
2021/12/10	0.3	57.50	0	0.00	57.50	0.3	2,196	0.01%
2021/12/08	3.2	57.31	0.1	57.50	57.40	3.2	2,292	0.14%
2021/12/07	7	56.79	0	0.00	57.30	7	2,338	0.30%
2021/12/06	1.2	56.94	0	0.00	56.90	1.2	2,386	0.05%
2021/12/03	7.3	56.93	4.5	57.10	57.00	2.8	2,487	0.11%
2021/12/02	13	57.06	0.4	57.20	57.20	12.6	2,522	0.50%
2021/12/01	5	56.80	12	57.28	57.50	-7	2,532	-0.28%
2021/11/30	0	56.70	0.3	56.70	57.50	-0.3	2,526	-0.01%
2021/11/29	5	56.20	1.3	56.15	56.10	3.7	2,516	0.15%
2021/11/26	1.3	56.56	5	56.40	56.50	-3.8	2,513	-0.15%
2021/11/25	0.5	57.05	0.5	57.46	57.00	0.1	2,504	0.00%
2021/11/24	0	57.00	0.4	57.00	56.80	-0.4	2,511	-0.02%
2021/11/23	4.1	56.73	0	0.00	56.70	4.1	2,539	0.16%
2021/11/22	2	56.95	1	57.00	57.00	1	2,537	0.04%
2021/11/19	6.3	57.41	0	57.60	57.30	6.3	2,534	0.25%
2021/11/18	4	57.78	0.1	57.93	57.90	3.9	2,522	0.15%
2021/11/17	6.3	57.65	1	57.70	57.80	5.3	2,521	0.21%
2021/11/16	1.4	57.83	0	0.00	58.00	1.4	2,523	0.06%
2021/11/15	23.7	57.83	6	57.60	57.80	17.7	2,529	0.70%
2021/11/12	0	58.25	1	58.00	58.80	-1	2,515	-0.04%
2021/11/11	1.7	57.20	0	0.00	57.40	1.7	2,499	0.07%
2021/11/10	3.5	56.89	0.7	57.40	56.80	2.8	2,512	0.11%
2021/11/09	2	57.01	0	0.00	57.70	2	2,482	0.08%
2021/11/08	1.1	57.40	6	57.40	57.20	-5	2,473	-0.20%
2021/11/05	1.1	57.33	5	57.50	57.30	-3.9	2,464	-0.16%
2021/11/04	101.1	58.20	0	0.00	57.80	101.1	2,457	4.11%	大買/鉅額交易
2021/11/03	106.3	57.85	11.1	58.09	58.20	95.2	2,449	3.89%	大買/
2021/11/02	10	56.80	0.1	58.00	59.10	9.9	2,401	0.41%
2021/11/01	1	55.70	1	55.80	55.80	0	2,307	0.00%
2021/10/29	1	55.70	0.4	55.80	55.80	0.6	2,304	0.03%
2021/10/28	6.1	55.62	1	55.50	55.90	5.1	2,305	0.22%
2021/10/27	19.8	55.64	0	0.00	55.50	19.8	2,314	0.86%
2021/10/26	53.5	55.12	0	0.00	55.70	53.5	2,322	2.30%
2021/10/25	29.6	55.02	0	0.00	55.20	29.6	2,318	1.28%
2021/10/22	3.3	55.46	0	0.00	55.20	3.3	2,337	0.14%
2021/10/21	1	56.30	0	0.00	55.50	1	2,359	0.04%
2021/10/20	2	55.35	0	0.00	56.30	2	2,334	0.09%
2021/10/19	0	0.00	1	55.99	56.00	-1	2,310	-0.04%
2021/10/18	0	0.00	1.1	54.80	54.90	-1.1	2,330	-0.05%
2021/10/15	1.6	54.47	0	0.00	54.50	1.6	2,363	0.07%
2021/10/14	1.2	54.26	0	0.00	54.20	1.2	2,374	0.05%
2021/10/13	0.1	54.90	0	0.00	54.60	0.1	2,374	0.00%
2021/10/12	54.3	54.80	0	0.00	54.60	54.3	2,399	2.26%
2021/10/07	0.2	56.00	0	0.00	55.90	0.2	2,375	0.01%
2021/10/06	1.1	54.62	7	55.00	54.80	-6	2,372	-0.25%
2021/10/05	0	54.41	0	0.00	54.60	0	2,378	0.00%
2021/10/04	10.3	54.60	1.2	54.25	54.20	9.1	2,372	0.39%
2021/10/01	5.6	54.94	0	0.00	54.90	5.6	2,358	0.24%
2021/09/29	4	54.35	0.4	54.90	54.50	3.6	2,305	0.16%
2021/09/28	0	0.00	1	54.70	54.70	-1	2,285	-0.04%
2021/09/27	6.4	54.74	0	0.00	54.60	6.4	2,265	0.28%
2021/09/24	6.1	56.25	3	56.30	56.00	3.1	2,215	0.14%
2021/09/23	1	59.40	1	59.40	60.00	0	2,148	0.00%
2021/09/22	3	58.40	10.2	59.14	59.00	-7.2	2,087	-0.34%
2021/09/17	32.6	59.67	10.4	59.75	57.40	22.2	1,997	1.11%
2021/09/16	7.5	62.16	14.4	62.43	62.50	-6.9	1,799	-0.38%
2021/09/15	14	60.46	15.2	60.86	61.20	-1.2	1,721	-0.07%
2021/09/14	6.1	59.73	0.5	59.86	60.00	5.7	1,666	0.34%
2021/09/13	5.1	58.54	2.3	58.30	59.00	2.8	1,618	0.18%
2021/09/10	7.2	57.14	0	0.00	57.70	7.2	1,587	0.45%
2021/09/09	1.1	56.40	9	55.88	56.50	-7.9	1,562	-0.50%
2021/09/08	16.6	56.40	10	55.41	55.60	6.6	1,527	0.43%
2021/09/07	4	53.84	2	54.10	54.30	2	1,440	0.14%
2021/09/06	0	53.10	0	0.00	53.00	0	1,440	0.00%
2021/09/02	6	52.60	0	0.00	52.40	6	1,436	0.42%
2021/09/01	1	52.70	2	53.15	52.60	-1	1,434	-0.07%
2021/08/31	9.1	52.80	5	52.30	52.60	4.1	1,425	0.29%
2021/08/27	2	51.65	1	52.50	52.80	1	1,438	0.07%
2021/08/26	4	51.35	0	0.00	51.40	4	1,413	0.28%
2021/08/25	0.1	51.33	1	51.70	51.60	-0.9	1,434	-0.06%
2021/08/24	0	50.95	0	0.00	50.80	0	1,442	0.00%
2021/08/23	2	50.55	1.6	50.66	50.60	0.4	1,475	0.03%
2021/08/20	2	49.80	0	0.00	49.80	2	1,500	0.13%
2021/08/19	0.1	50.44	0	0.00	49.90	0.1	1,503	0.01%
2021/08/18	51.2	50.10	0	0.00	50.80	51.2	1,492	3.43%
2021/08/17	2	50.75	16	51.08	50.70	-14	1,484	-0.94%
2021/08/16	0.5	51.70	1	51.40	50.90	-0.5	1,490	-0.03%
2021/08/13	0.1	51.40	0	0.00	51.20	0.1	1,483	0.01%
2021/08/12	1	50.90	0.3	51.20	51.20	0.7	1,503	0.04%
2021/08/11	1	51.30	1	51.30	50.90	0	1,515	0.00%
2021/08/10	5.5	51.19	0.3	51.20	51.00	5.2	1,544	0.33%
2021/08/09	51.1	51.21	11	51.38	51.20	40.1	1,621	2.47%
2021/08/06	52.3	51.90	0	0.00	51.90	52.3	1,643	3.18%
2021/08/05	0.1	52.53	2	52.50	52.40	-1.9	1,728	-0.11%
2021/08/04	0.1	52.64	0	0.00	52.40	0.1	1,861	0.01%
2021/08/02	50.2	52.10	0	0.00	52.30	50.2	1,932	2.60%
2021/07/30	110.1	52.63	0	0.00	52.50	110.1	1,935	5.69%	大買/鉅額交易
2021/07/29	1.2	53.01	3	53.00	53.20	-1.8	1,945	-0.09%
2021/07/28	52.1	52.71	1	52.41	52.70	51.1	1,954	2.61%
2021/07/27	0.1	53.20	2	53.30	53.40	-1.9	2,007	-0.09%
2021/07/26	2.2	52.62	10	52.50	52.60	-7.8	2,005	-0.39%
2021/07/23	0.1	52.65	0	0.00	52.60	0.1	2,043	0.00%
2021/07/22	13.2	52.31	12	52.90	52.70	1.2	2,107	0.05%
2021/07/21	15.2	52.53	7.1	52.64	52.70	8.1	2,111	0.38%
2021/07/20	50.2	51.50	0	0.00	52.10	50.2	2,135	2.35%
2021/07/19	15.1	51.37	0	0.00	52.00	15.1	2,233	0.67%
2021/07/16	0.2	52.07	0.2	51.60	51.40	-0.1	2,391	0.00%
2021/07/15	1.8	51.27	1	51.50	51.70	0.8	2,464	0.03%
2021/07/13	0.2	50.93	1.2	50.90	50.90	-1	2,572	-0.04%
2021/07/12	0.1	51.10	1	50.80	50.80	-0.9	2,628	-0.03%
2021/07/09	93	50.30	1	50.30	50.60	92	2,650	3.47%
2021/07/08	0.3	50.48	0	0.00	50.60	0.3	2,770	0.01%
2021/07/07	0.1	50.40	0	0.00	50.50	0.1	2,804	0.00%
2021/07/06	0	0.00	1	50.30	50.60	-1	2,848	-0.04%
2021/07/05	0.2	50.49	29.3	50.32	50.50	-29.1	2,888	-1.01%
2021/07/02	0.1	50.60	0	0.00	50.50	0.1	2,927	0.00%
2021/07/01	1.2	50.41	0.2	50.50	50.70	1.1	3,009	0.04%
2021/06/30	0.3	50.62	1	50.10	50.00	-0.7	3,082	-0.02%
2021/06/29	0.4	50.79	2	50.70	50.80	-1.6	3,095	-0.05%
2021/06/28	0.4	50.56	6.1	51.00	51.10	-5.7	3,240	-0.18%
2021/06/25	6.4	50.11	2.2	50.02	50.20	4.2	3,240	0.13%
2021/06/24	1.4	49.47	0	0.00	49.60	1.4	3,251	0.04%
2021/06/23	0.2	49.10	0.3	49.20	49.45	-0.1	3,261	0.00%
2021/06/22	0	0.00	1	49.20	49.00	-1	3,259	-0.03%
2021/06/21	1.1	49.11	0	0.00	48.95	1.1	3,281	0.03%
2021/06/18	1	49.10	0.8	49.10	49.45	0.3	3,329	0.01%
2021/06/17	0.1	49.05	0.3	49.10	49.10	-0.2	3,367	0.00%
2021/06/16	2.1	48.90	1	49.00	49.00	1.1	3,404	0.03%
2021/06/15	0.4	48.49	0.4	48.70	49.00	0	3,406	0.00%
2021/06/11	0	0.00	2	48.05	48.10	-2	3,383	-0.06%
2021/06/10	0.1	48.00	17	47.96	48.00	-16.9	3,400	-0.50%
2021/06/09	0.1	47.97	0	0.00	47.90	0.1	3,418	0.00%
2021/06/08	0.1	48.05	0	0.00	47.95	0.1	3,440	0.00%
2021/06/07	0.1	47.98	0	0.00	48.05	0.1	3,504	0.00%
2021/06/04	2	48.05	0	0.00	47.90	2	3,529	0.06%
2021/06/03	2.7	48.42	0	0.00	48.50	2.7	3,557	0.07%
2021/06/01	2	48.08	0	0.00	48.20	2	3,607	0.06%
2021/05/31	0.2	48.73	0	0.00	48.30	0.2	3,617	0.01%
2021/05/28	1.1	48.39	1	48.30	49.00	0.1	3,612	0.00%
2021/05/27	0.1	47.70	1	47.65	48.00	-1	3,607	-0.03%
2021/05/26	0	0.00	4.1	47.75	47.85	-4.1	3,624	-0.11%
2021/05/25	0.1	48.00	3	47.82	47.70	-2.9	3,633	-0.08%
2021/05/24	101.1	47.70	1	47.75	47.55	100.1	3,666	2.73%	大買/
2021/05/21	0	0.00	1	47.65	47.65	-1	3,673	-0.03%
2021/05/20	2	46.90	2	47.13	47.00	0	3,681	0.00%
2021/05/19	1	46.50	0	0.00	46.90	1	3,677	0.03%
2021/05/18	0.3	46.70	0	0.00	46.75	0.3	3,697	0.01%
2021/05/17	7.6	45.30	9.5	45.09	45.50	-1.9	3,698	-0.05%
2021/05/14	1	46.90	6	46.60	46.75	-5	3,624	-0.14%
2021/05/13	7.5	46.39	0	0.00	46.05	7.5	3,597	0.21%
2021/05/12	4	45.71	13.2	44.98	45.60	-9.2	3,500	-0.26%
2021/05/11	1.8	48.57	1	49.00	48.95	0.8	3,380	0.02%
2021/05/07	1	48.35	2.3	48.30	48.35	-1.3	3,371	-0.04%
2021/05/06	2	47.30	1	47.70	48.00	1	3,376	0.03%
2021/05/05	2	47.65	0.2	47.85	47.60	1.8	3,361	0.05%
2021/05/04	4.1	47.60	9.1	47.76	47.40	-5.1	3,359	-0.15%
2021/05/03	4	48.65	0	0.00	48.40	4	3,306	0.12%
2021/04/29	2	48.88	1.2	48.91	49.25	0.8	3,293	0.03%
2021/04/28	4	49.05	10.3	48.30	49.45	-6.3	3,284	-0.19%
2021/04/26	5.2	47.87	0	0.00	48.35	5.2	3,263	0.16%
2021/04/23	5.6	48.72	1	48.55	48.50	4.6	3,221	0.14%
2021/04/22	14.5	50.89	7.4	50.88	50.00	7.1	3,147	0.22%
2021/04/21	6.2	52.00	11.5	52.86	53.00	-5.4	3,007	-0.18%
2021/04/20	8.1	52.00	12	52.00	52.00	-3.9	2,918	-0.13%
2021/04/19	2	52.05	1	52.20	52.10	1	2,875	0.03%
2021/04/16	0.1	51.60	15	51.41	51.90	-14.9	2,820	-0.53%
2021/04/15	1.3	50.19	2	50.50	50.40	-0.7	2,779	-0.03%
2021/04/14	12.1	50.27	9.5	50.17	50.00	2.6	2,764	0.09%
2021/04/13	0.2	51.60	5	51.70	51.40	-4.9	2,682	-0.18%
2021/04/12	8	51.24	6	50.92	51.30	2	2,672	0.07%
2021/04/09	8.1	50.09	12.3	50.00	50.30	-4.3	2,658	-0.16%
2021/04/08	4	49.89	2	50.00	50.00	2	2,627	0.08%
2021/04/07	12.1	49.99	10	49.99	50.10	2.1	2,613	0.08%
2021/04/06	17	48.99	7	48.57	49.20	10	2,600	0.38%
2021/04/01	3	47.50	17	47.52	47.65	-14	2,541	-0.55%
2021/03/31	16.1	47.56	42	47.45	47.35	-26	2,491	-1.04%
2021/03/30	4.1	46.22	39	46.16	46.50	-35	2,334	-1.50%
2021/03/29	0	0.00	8	46.01	46.30	-8	2,304	-0.35%
2021/03/26	0.1	45.65	0.4	45.50	45.70	-0.3	2,288	-0.01%
2021/03/25	6.1	45.31	2	45.35	45.45	4.1	2,270	0.18%
2021/03/24	5	45.44	6	45.30	45.45	-1	2,261	-0.04%
2021/03/23	4	45.30	5	45.30	45.50	-1	2,238	-0.04%
2021/03/22	6	44.21	8	44.51	45.00	-2	2,187	-0.09%
2021/03/19	5.7	43.80	1.2	43.92	43.65	4.4	2,141	0.21%
2021/03/18	0	0.00	3	43.80	43.70	-3	2,095	-0.14%
2021/03/17	0	0.00	2	43.75	43.80	-2	2,101	-0.10%
2021/03/15	3.6	43.23	2	43.05	43.40	1.6	2,146	0.07%
2021/03/12	2.1	43.28	0.9	43.42	43.35	1.2	2,152	0.06%
2021/03/11	5.2	43.95	18	43.85	43.70	-12.8	2,155	-0.59%
2021/03/10	26.2	44.32	4.4	44.31	44.25	21.8	2,110	1.03%
2021/03/09	5	44.00	1	43.65	44.00	4	2,096	0.19%
2021/03/08	9	43.47	3	43.47	43.60	6	2,066	0.29%
2021/03/05	3.6	43.02	1	43.10	43.10	2.6	2,033	0.13%
2021/03/04	0	42.60	3	42.40	42.70	-3	2,035	-0.15%
2021/03/03	3.7	42.50	0	0.00	42.65	3.7	2,017	0.18%
2021/03/02	3	42.35	2	42.25	42.30	1	1,993	0.05%
2021/02/26	1.1	41.98	2	42.10	42.20	-0.9	1,980	-0.05%
2021/02/25	0.1	42.85	0	0.00	42.20	0.1	1,964	0.00%
2021/02/24	19.2	42.23	0	0.00	42.05	19.2	1,969	0.97%
2021/02/23	0.1	42.10	0.3	42.15	42.15	-0.2	1,947	-0.01%
2021/02/22	18.1	41.97	4	41.95	41.90	14.1	1,944	0.72%
2021/02/19	3	41.83	3	42.05	42.05	0	1,953	0.00%
2021/02/18	6	42.03	6	41.97	42.05	0	1,962	0.00%
2021/02/17	5.3	41.46	1	41.40	41.55	4.3	1,969	0.22%
2021/02/05	4.2	40.66	1	40.70	40.90	3.2	1,955	0.16%
2021/02/04	7	40.49	0	0.00	40.60	7	1,967	0.36%
2021/02/03	2	40.55	6	40.57	40.65	-4	2,022	-0.20%
2021/02/02	1	40.60	1.1	40.80	40.65	-0.1	2,059	0.00%
2021/01/29	12	40.05	0.8	40.45	40.45	11.2	2,049	0.55%
2021/01/28	2.1	40.31	0	0.00	40.30	2.1	1,999	0.11%
2021/01/25	3.1	40.09	0	0.00	40.85	3.1	1,987	0.16%
2021/01/21	4	40.45	3.1	40.60	40.45	1	1,986	0.05%
2021/01/20	8	40.59	5	40.45	40.40	3	1,974	0.15%
2021/01/19	4	41.01	1	41.00	41.10	3	1,917	0.16%
2021/01/18	7	40.99	0	0.00	41.10	7	1,920	0.36%
2021/01/15	6.2	41.23	0	0.00	41.20	6.2	1,908	0.33%
2021/01/14	8	41.58	1	41.55	41.65	7	1,947	0.36%
2021/01/13	3	41.77	2	41.85	41.85	1	1,936	0.05%
2021/01/12	0	0.00	1	41.75	41.80	-1	1,931	-0.05%
2021/01/11	2	41.80	2	41.90	42.10	0	1,924	0.00%
2021/01/08	3	41.92	10	41.90	41.85	-7	1,914	-0.37%
2021/01/07	2.1	42.06	0	0.00	42.15	2.1	1,888	0.11%
2021/01/06	2	42.50	2.1	42.79	42.15	-0.1	1,869	-0.01%
2021/01/05	2	42.30	1.1	42.47	42.65	0.9	1,825	0.05%
2021/01/04	1	42.30	1	42.50	42.50	0	1,823	0.00%
2020/12/31	3	42.65	0	0.00	42.60	3	1,792	0.17%
2020/12/30	1	42.75	5	42.71	42.80	-4	1,783	-0.22%
2020/12/29	0	0.00	1	42.60	42.85	-1	1,766	-0.06%
2020/12/28	5	41.84	12	41.86	41.90	-7	1,696	-0.42%
2020/12/25	5.1	41.40	2	41.40	41.45	3.1	1,668	0.18%
2020/12/24	2	41.30	0	0.00	41.25	2	1,662	0.12%
2020/12/22	0	0.00	3	41.85	41.35	-3	1,687	-0.18%
2020/12/18	0	0.00	1	41.40	41.45	-1	1,712	-0.06%
2020/12/17	4	41.43	1	41.40	41.45	3	1,727	0.18%
2020/12/16	0	0.00	4.3	41.16	41.55	-4.3	1,733	-0.25%
2020/12/15	3.2	41.28	0	0.00	41.10	3.2	1,744	0.18%
2020/12/14	1	41.40	2	41.30	41.45	-1	1,752	-0.06%
2020/12/11	2	41.23	3.4	41.49	41.25	-1.4	1,767	-0.08%
2020/12/10	4	41.88	5	41.91	41.50	-1	1,771	-0.06%
2020/12/09	2	40.90	1	41.00	41.15	1	1,749	0.06%
2020/12/08	6	41.07	0	0.00	41.05	6	1,783	0.34%
2020/12/07	15	41.23	0	0.00	41.25	15	1,768	0.85%
2020/12/04	4	41.25	0	0.00	41.55	4	1,766	0.23%
2020/12/03	0	0.00	1	41.25	41.25	-1	1,753	-0.06%
2020/12/02	5	41.34	1	41.35	41.30	4	1,751	0.23%
2020/12/01	2	41.40	0.3	41.57	41.55	1.7	1,759	0.10%
2020/11/30	1	41.80	8	41.84	41.20	-7	1,765	-0.40%
2020/11/27	0	0.00	2.3	41.61	41.70	-2.3	1,737	-0.13%
2020/11/26	1	41.45	0	0.00	41.60	1	1,745	0.06%
2020/11/25	1	41.35	1	41.35	41.40	0	1,790	0.00%
2020/11/24	3	41.27	2	41.40	41.40	1	1,790	0.06%
2020/11/23	10	41.43	3	41.45	41.40	7	1,793	0.39%
2020/11/20	2.1	40.95	0	0.00	41.00	2.1	1,786	0.12%
2020/11/19	1	40.95	0	0.00	41.05	1	1,784	0.06%
2020/11/18	12	41.25	0	0.00	41.20	12	1,803	0.67%
2020/11/17	2	41.35	1	41.35	41.35	1	1,818	0.06%
2020/11/16	7.1	41.85	1	42.05	41.85	6.1	1,879	0.32%
2020/11/13	7.5	42.11	2	42.00	42.10	5.5	1,873	0.29%
2020/11/12	12.5	42.02	2	41.83	41.70	10.5	1,882	0.56%
2020/11/11	6.5	42.05	28	42.16	42.25	-21.5	1,917	-1.12%
2020/11/10	2.5	40.74	0.3	41.10	41.10	2.2	1,882	0.12%
2020/11/06	0.8	40.20	0	0.00	40.10	0.8	2,070	0.04%
2020/11/04	3	39.97	1	40.10	40.15	2	2,249	0.09%
2020/11/03	0	0.00	0.1	40.10	39.90	-0.1	2,279	-0.01%
2020/11/02	1	39.95	0	0.00	39.90	1	2,298	0.04%
2020/10/30	2	40.00	0	0.00	39.95	2	2,326	0.09%
2020/10/29	4	40.33	0	0.00	40.35	4	2,345	0.17%
2020/10/28	2.7	40.68	5	40.80	40.70	-2.3	2,372	-0.10%
2020/10/27	0.2	40.40	0	0.00	40.30	0.2	2,439	0.01%
2020/10/26	1	40.30	0	0.00	40.35	1	2,482	0.04%
2020/10/22	2	39.38	0	0.00	39.90	2	2,525	0.08%
2020/10/21	2	39.78	0.2	39.70	39.60	1.8	2,482	0.07%
2020/10/20	1	39.70	0	0.00	39.50	1	2,507	0.04%
2020/10/19	0	0.00	3	39.72	39.85	-3	2,517	-0.12%
2020/10/16	1	39.85	0	0.00	39.80	1	2,539	0.04%
2020/10/15	11	39.81	0	0.00	39.85	11	2,606	0.42%
2020/10/14	9	39.96	3.2	39.97	39.95	5.8	2,627	0.22%
2020/10/12	4	40.08	0.1	40.30	40.30	4	2,714	0.15%
2020/10/08	4	40.10	0	0.00	40.20	4	2,726	0.15%
2020/10/06	1	40.45	0.4	40.45	40.45	0.6	2,778	0.02%
2020/10/05	4.2	39.71	0	0.00	39.65	4.2	2,795	0.15%
2020/09/30	1	39.85	0	0.00	39.80	1	2,814	0.04%
2020/09/29	1	39.80	2	39.88	39.90	-1	2,824	-0.04%
2020/09/28	7.2	39.63	0	0.00	39.95	7.2	2,855	0.25%
2020/09/25	20	39.39	0	0.00	39.40	20	2,899	0.69%
2020/09/24	12	39.44	3	39.30	39.25	9	2,910	0.31%
2020/09/23	3	40.18	14	40.09	40.05	-11	2,895	-0.38%
2020/09/22	1	40.35	1	40.15	40.20	0	2,892	0.00%
2020/09/21	3	40.70	0	0.00	40.60	3	2,885	0.10%
2020/09/18	4	40.90	13	40.93	40.80	-9	2,894	-0.31%
2020/09/17	3	41.15	75	41.15	40.95	-72	2,875	-2.50%
2020/09/16	1	41.55	3	41.30	41.55	-2	2,867	-0.07%
2020/09/15	2	40.85	0	0.00	40.80	2	2,865	0.07%
2020/09/14	9.7	40.37	1.5	40.47	40.45	8.2	2,879	0.28%
2020/09/11	9.2	40.81	1	40.75	40.65	8.2	2,852	0.29%
2020/09/10	12.2	41.25	0.6	41.40	41.30	11.6	2,815	0.41%
2020/09/09	6.5	41.19	2.9	41.38	41.35	3.6	2,815	0.13%
2020/09/08	6	41.68	0	0.00	41.70	6	2,817	0.21%
2020/09/07	21	41.68	4	41.66	41.65	17	2,846	0.60%
2020/09/04	26	41.85	10	42.00	42.00	16	2,888	0.55%
2020/09/03	17	42.26	0	0.00	42.15	17	2,887	0.59%
2020/09/02	17	42.29	0	0.00	42.45	17	2,894	0.59%
2020/09/01	2	42.30	2	42.35	42.30	0	2,928	0.00%
2020/08/31	5	43.20	0	0.00	42.05	5	2,923	0.17%
2020/08/28	0	0.00	5.1	42.85	42.80	-5.1	2,881	-0.18%
2020/08/27	1	43.55	1	42.95	43.00	0	2,906	0.00%
2020/08/25	1	43.30	0	0.00	43.40	1	2,938	0.03%
2020/08/24	5	43.40	60	43.35	43.50	-55	2,971	-1.85%
2020/08/21	2	42.85	41	42.66	43.15	-39	2,962	-1.32%
2020/08/20	33	42.09	4	42.14	42.10	29	2,941	0.99%
2020/08/19	3.5	43.44	1	42.90	43.00	2.5	2,878	0.09%
2020/08/18	6	43.23	2	43.15	43.40	4	2,857	0.14%
2020/08/17	51	42.84	10	43.10	43.40	41	2,862	1.43%
2020/08/14	8	41.77	1	41.75	41.85	7	2,830	0.25%
2020/08/13	2	41.63	0	0.00	41.80	2	2,854	0.07%
2020/08/12	40	40.91	24	40.75	41.15	16	2,874	0.56%
2020/08/11	1	47.15	6	47.15	47.15	-5	2,722	-0.18%
2020/08/10	12	47.05	25	47.15	47.20	-13	2,701	-0.48%
2020/08/07	3	47.05	8	47.23	47.10	-5	2,703	-0.18%
2020/08/06	0	0.00	1	47.20	47.20	-1	2,772	-0.04%
2020/08/05	3	47.02	2	47.05	47.15	1	3,082	0.03%
2020/08/04	1	47.25	0	0.00	47.20	1	3,126	0.03%
2020/08/03	21	47.08	10	47.00	47.25	11	3,156	0.35%
2020/07/31	9	47.13	0	0.00	46.90	9	3,172	0.28%
2020/07/30	2	45.65	71	45.86	46.05	-69	3,245	-2.13%
2020/07/29	2.1	44.73	17	45.58	45.25	-14.9	3,268	-0.46%
2020/07/28	12	44.69	12	44.61	44.70	0	3,286	0.00%
2020/07/27	31	45.23	4	44.68	44.70	27	3,333	0.81%
2020/07/24	2	45.23	13	45.20	45.30	-11	3,392	-0.32%
2020/07/22	11	45.75	130.2	45.80	45.80	-119.2	3,450	-3.45%	大賣/鉅額交易
2020/07/21	3	45.65	24	45.17	45.65	-21	3,445	-0.61%
2020/07/20	1	44.90	0	0.00	44.95	1	3,405	0.03%
2020/07/17	3	45.10	11	44.90	45.00	-8	3,451	-0.23%
2020/07/16	0	0.00	2	44.90	45.00	-2	3,504	-0.06%
2020/07/15	1	44.00	5	44.10	44.15	-4	3,518	-0.11%
2020/07/13	3	43.75	1	44.00	43.95	2	3,678	0.05%
2020/07/10	11	43.13	0	0.00	43.05	11	3,763	0.29%
2020/07/09	1	43.60	0	0.00	43.60	1	3,827	0.03%
2020/07/08	0	0.00	17	43.79	43.80	-17	3,910	-0.43%
2020/07/06	1	43.65	19	44.00	43.95	-18	3,971	-0.45%
2020/07/03	12	43.45	17	43.31	43.45	-5	3,973	-0.13%
2020/07/02	1	42.90	2	42.90	42.90	-1	4,019	-0.02%
2020/07/01	0	0.00	1	42.85	42.75	-1	4,068	-0.02%
2020/06/30	1	42.80	0	0.00	42.50	1	4,260	0.02%
2020/06/29	3	42.50	1	42.65	42.50	2	4,304	0.05%
2020/06/24	6	42.66	0	0.00	42.65	6	4,326	0.14%
2020/06/23	3	42.53	0	0.00	42.55	3	4,359	0.07%
2020/06/22	1	42.90	4	42.85	42.80	-3	4,373	-0.07%
2020/06/19	3	42.47	3	42.40	42.85	0	4,402	0.00%
2020/06/18	6	42.27	0	0.00	42.30	6	4,417	0.14%
2020/06/17	12	42.23	0	0.00	42.30	12	4,433	0.27%
2020/06/16	9	41.97	0	0.00	42.10	9	4,485	0.20%
2020/06/15	5	41.85	0	0.00	41.85	5	4,583	0.11%
2020/06/12	2	41.70	0	0.00	42.00	2	4,612	0.04%
2020/06/11	8	42.92	8	42.30	42.35	0	4,636	0.00%
2020/06/10	0	0.00	32	43.14	43.20	-32	4,617	-0.69%
2020/06/09	0	0.00	2	42.95	43.15	-2	4,700	-0.04%
2020/06/08	21	42.80	1	43.10	43.10	20	4,741	0.42%
2020/06/05	3	42.45	0	0.00	42.45	3	4,725	0.06%
2020/06/04	2	42.35	6	42.40	42.40	-4	4,786	-0.08%
2020/06/03	10	42.25	7	42.24	42.40	3	4,817	0.06%
2020/06/02	1	42.30	5	42.24	42.20	-4	4,796	-0.08%
2020/06/01	2	41.95	1	42.00	42.00	1	4,780	0.02%
2020/05/29	6	42.00	0	0.00	41.30	6	4,759	0.13%
2020/05/28	5	41.69	0	0.00	41.65	5	4,722	0.11%
2020/05/27	7	41.87	1	41.85	41.80	6	4,744	0.13%
2020/05/22	4	41.74	0	0.00	41.55	4	4,733	0.08%
2020/05/20	13	41.90	0	0.00	41.80	13	4,704	0.28%
2020/05/19	2	42.08	11	42.10	42.30	-9	4,665	-0.19%
2020/05/18	4	41.20	1	41.20	41.55	3	4,615	0.06%
2020/05/15	12	41.09	1	41.20	41.25	11	4,622	0.24%
2020/05/14	6	41.80	0	0.00	41.10	6	4,570	0.13%
2020/05/13	16	41.77	0	0.00	41.80	16	4,499	0.36%
2020/05/12	194	42.25	27	41.93	41.80	167	4,407	3.79%	大買/鉅額交易
2020/05/11	4	44.98	2	44.85	44.90	2	4,087	0.05%
2020/05/08	1	45.20	6.3	45.57	45.40	-5.3	4,010	-0.13%
2020/05/07	0	0.00	6	44.13	45.00	-6	3,951	-0.15%
2020/05/06	18	44.77	11	45.24	43.90	7	3,919	0.18%
2020/05/05	12	43.68	2	43.70	44.75	10	3,783	0.26%
2020/05/04	18	43.16	21	42.75	43.45	-3	3,722	-0.08%
2020/04/30	18	43.18	4	42.70	43.10	14	3,676	0.38%
2020/04/29	0	0.00	6	42.86	42.90	-6	3,632	-0.17%
2020/04/28	0	0.00	12	41.54	42.00	-12	3,561	-0.34%
2020/04/27	0	0.00	2	41.23	41.20	-2	3,584	-0.06%
2020/04/24	2	40.88	0	0.00	40.75	2	3,552	0.06%
2020/04/23	3	41.12	0	0.00	40.90	3	3,547	0.08%
2020/04/22	10	40.75	0	0.00	40.85	10	3,522	0.28%
2020/04/21	10	40.99	47	41.18	40.65	-37	3,463	-1.07%
2020/04/20	16	40.22	1	40.60	40.90	15	3,401	0.44%
2020/04/17	42	41.24	9	40.66	40.45	33	3,367	0.98%
2020/04/16	2	41.20	2	41.60	41.25	0	3,256	0.00%
2020/04/15	0	0.00	22	41.25	41.80	-22	3,157	-0.70%
2020/04/14	1	40.05	29	40.00	40.15	-28	3,036	-0.92%
2020/04/13	5	39.27	7	39.34	39.45	-2	2,948	-0.07%
2020/04/10	11	38.72	57	38.75	38.85	-46	2,858	-1.61%
2020/04/09	0	0.00	2	38.45	38.45	-2	2,830	-0.07%
2020/04/08	22	38.43	1	38.45	38.45	21	2,774	0.76%
2020/04/07	22	38.38	3.8	38.35	38.30	18.2	2,719	0.67%
2020/04/06	43	38.03	5	38.06	37.95	38	2,640	1.44%
2020/04/01	1	37.80	22	37.88	37.90	-21	2,567	-0.82%
2020/03/31	0	0.00	17	37.25	37.25	-17	2,362	-0.72%
2020/03/30	30	33.84	12.1	33.08	33.90	17.9	2,308	0.78%
2020/03/27	0	0.00	3	33.40	33.20	-3	2,279	-0.13%
2020/03/26	0	0.00	4	32.55	33.30	-4	2,246	-0.18%
2020/03/25	19	33.12	5	33.10	33.25	14	2,236	0.63%
2020/03/24	8	31.97	4	32.10	31.85	4	2,219	0.18%
2020/03/23	2	30.85	2.1	29.92	30.70	-0.1	2,213	0.00%
2020/03/20	8	30.78	6.1	31.16	31.25	2	2,200	0.09%
2020/03/19	15	29.47	42.4	29.02	29.30	-27.4	2,142	-1.28%
2020/03/18	4	32.04	23	31.90	31.80	-19	2,038	-0.93%
2020/03/17	22	32.54	5	32.00	31.85	17	1,994	0.85%
2020/03/16	19	33.62	4	33.30	33.20	15	1,941	0.77%
2020/03/13	14	32.90	7	32.90	34.00	7	1,916	0.37%
2020/03/12	27.4	35.91	15	35.65	35.60	12.4	1,827	0.68%
2020/03/11	4	37.18	1	37.10	36.90	3	1,779	0.17%
2020/03/10	1.5	36.40	64	36.21	36.70	-62.5	1,752	-3.57%
2020/03/09	18	37.57	0	0.00	37.20	18	1,682	1.07%
2020/03/04	1	38.00	0.2	38.05	37.95	0.8	1,613	0.05%
2020/03/03	12	38.09	2	38.13	38.05	10	1,602	0.62%
2020/03/02	1	37.55	0	0.00	37.50	1	1,587	0.06%
2020/02/27	0	0.00	1	38.10	38.00	-1	1,547	-0.06%
2020/02/26	0	0.00	4	38.35	38.35	-4	1,531	-0.26%
2020/02/25	8	38.20	0	0.00	38.40	8	1,520	0.53%
2020/02/24	6	38.73	0	0.00	38.55	6	1,511	0.40%
2020/02/21	1	39.10	1	39.10	39.00	0	1,493	0.00%
2020/02/20	7	39.07	0	0.00	39.05	7	1,492	0.47%
2020/02/19	12	39.43	0	0.00	39.25	12	1,491	0.80%
2020/02/18	2	39.40	2	39.18	39.30	0	1,494	0.00%
2020/02/17	1	38.45	0	0.00	38.60	1	1,482	0.07%
2020/02/12	0	0.00	45	38.17	38.00	-45	1,481	-3.04%
2020/02/11	0	0.00	47	37.86	37.85	-47	1,466	-3.21%
2020/02/10	13	37.43	0	0.00	37.55	13	1,469	0.88%
2020/02/07	0	0.00	60	38.08	37.60	-60	1,476	-4.06%
2020/02/06	5	38.15	0	0.00	38.10	5	1,454	0.34%
2020/02/05	2	37.68	0	0.00	37.55	2	1,435	0.14%
2020/02/04	5	37.70	15	37.72	37.70	-10	1,427	-0.70%
2020/01/31	0	0.00	4	37.65	37.70	-4	1,392	-0.29%
2020/01/30	13	37.67	0	0.00	37.15	13	1,377	0.94%
2020/01/20	1	38.65	0	0.00	38.60	1	1,290	0.08%
2020/01/17	2	38.50	1.1	38.40	38.50	0.9	1,272	0.07%
2020/01/16	0	0.00	1	38.10	38.10	-1	1,249	-0.08%
2020/01/14	1	38.40	2	38.40	38.20	-1	1,250	-0.08%
2020/01/13	10	37.90	3	37.83	37.85	7	1,234	0.57%
2020/01/09	0	0.00	1	36.60	36.75	-1	1,211	-0.08%
2020/01/07	0	0.00	1	36.80	36.90	-1	1,211	-0.08%
2020/01/06	1	36.75	1	37.00	36.85	0	1,221	0.00%
2020/01/03	2	37.25	0	0.00	37.05	2	1,210	0.17%
2019/12/31	2	36.83	0	0.00	36.95	2	1,209	0.17%
2019/12/30	0	0.00	1	36.80	36.80	-1	1,201	-0.08%
2019/12/25	0	0.00	1	36.90	36.95	-1	1,199	-0.08%
2019/12/24	1	36.80	2	36.90	36.90	-1	1,206	-0.08%
2019/12/20	2	36.55	14	36.55	36.70	-12	1,196	-1.00%
2019/12/19	0	0.00	1	36.75	36.70	-1	1,179	-0.08%
2019/12/18	3	36.37	0	0.00	36.65	3	1,153	0.26%
2019/12/16	14	36.00	0	0.00	36.00	14	1,138	1.23%
2019/12/13	2	35.80	2	35.93	35.90	0	1,148	0.00%
2019/12/12	6	36.04	8	35.98	35.85	-2	1,139	-0.18%
2019/12/11	0	0.00	3.1	36.20	36.10	-3.1	1,133	-0.27%
2019/12/10	0	0.00	2	36.05	36.15	-2	1,133	-0.18%
2019/12/09	0	0.00	1	35.90	35.95	-1	1,149	-0.09%
2019/12/05	4	35.28	0	0.00	35.25	4	1,130	0.35%
2019/12/02	0	0.00	5	35.38	35.40	-5	1,150	-0.43%
2019/11/29	2	35.50	0	0.00	35.55	2	1,162	0.17%
2019/11/28	2	35.60	0	0.00	35.55	2	1,176	0.17%
2019/11/27	2	35.70	0	0.00	35.70	2	1,210	0.17%
2019/11/25	0	0.00	1	35.75	35.40	-1	1,329	-0.08%
2019/11/21	1	35.45	0	0.00	35.55	1	1,427	0.07%
2019/11/18	2	35.70	0.1	35.75	35.75	2	1,437	0.14%
2019/11/15	5	35.70	0	0.00	35.95	5	1,434	0.35%
2019/11/14	2	35.50	0	0.00	35.60	2	1,428	0.14%
2019/11/13	0	0.00	7	35.15	35.15	-7	1,426	-0.49%
2019/11/11	1	34.25	0	0.00	34.30	1	1,577	0.06%
2019/11/08	1	34.50	0	0.00	34.45	1	1,604	0.06%
2019/11/07	10	34.60	11	34.60	34.35	-1	1,632	-0.06%
2019/11/05	1	34.75	0	0.00	34.90	1	1,647	0.06%
2019/11/01	1	34.55	0	0.00	34.55	1	1,711	0.06%
2019/10/31	2	34.75	0	0.00	34.65	2	1,730	0.12%
2019/10/28	0.3	34.90	0	0.00	34.80	0.3	1,769	0.01%
2019/10/25	1	34.90	0.1	35.00	34.90	1	1,785	0.05%
2019/10/23	3	34.88	1.1	34.81	34.85	1.9	1,809	0.11%
2019/10/22	1	35.00	0	0.00	35.00	1	1,811	0.06%
2019/10/21	1	34.70	0	0.00	34.70	1	1,801	0.06%
2019/10/15	2	34.28	0	0.00	34.25	2	1,802	0.11%
2019/10/14	5	34.50	3	34.45	34.35	2	1,824	0.11%
2019/10/09	1	34.20	0	0.00	34.15	1	1,821	0.05%
2019/10/08	1	34.45	7	34.36	34.45	-6	1,832	-0.33%
2019/10/04	0	0.00	1.1	33.71	33.70	-1.1	1,833	-0.06%
2019/10/03	2	33.60	0	0.00	33.70	2	1,847	0.11%
2019/10/02	0	0.00	1	33.80	33.75	-1	1,849	-0.05%
2019/10/01	0.8	34.00	0	0.00	33.80	0.8	1,864	0.04%
2019/09/27	2	33.75	0	0.00	33.70	2	1,873	0.11%
2019/09/26	1	34.05	0.9	34.10	33.95	0.1	1,873	0.01%
2019/09/23	2	34.00	0	0.00	34.15	2	1,916	0.10%
2019/09/16	2.1	34.50	0	0.00	34.30	2.1	2,009	0.10%
2019/09/12	7	34.83	2	34.55	34.55	5	2,041	0.24%
2019/09/11	4	34.80	2	34.70	34.70	2	2,052	0.10%
2019/09/09	5	33.95	15	33.95	33.85	-10	2,028	-0.49%
2019/09/06	1	33.70	0	0.00	33.75	1	2,026	0.05%
2019/09/04	1	34.00	0	0.00	33.95	1	2,028	0.05%
2019/08/30	1	33.85	0	0.00	33.80	1	2,043	0.05%
2019/08/29	6	32.97	0	0.00	32.90	6	2,014	0.30%
2019/08/28	0	0.00	1	36.00	36.10	-1	1,973	-0.05%
2019/08/27	1	36.10	7	36.21	35.60	-6	1,916	-0.31%
2019/08/26	10	36.10	0	0.00	36.15	10	1,845	0.54%
2019/08/23	1	36.20	4	36.30	36.30	-3	1,826	-0.16%
2019/08/22	1	36.45	0	0.00	36.45	1	1,836	0.05%
2019/08/21	10	36.75	1	36.75	36.50	9	1,865	0.48%
2019/08/19	1	36.10	3	36.25	36.15	-2	1,902	-0.11%
2019/08/16	12	36.01	0	0.00	36.40	12	1,898	0.63%
2019/08/15	2	35.80	8	35.80	35.95	-6	1,880	-0.32%
2019/08/14	10	36.61	3	36.92	36.45	7	1,842	0.38%
2019/08/13	2	38.10	1,343	38.10	37.80	-1,341	1,731	-77.44%	大賣/鉅額交易
2019/08/12	2	38.50	1,357	38.45	38.40	-1,355	1,738	-77.96%	大賣/鉅額交易
2019/08/08	1	38.90	0	0.00	38.90	1	1,745	0.06%
2019/08/06	5	37.69	4	37.03	38.00	1	1,770	0.06%
2019/08/05	2	38.88	0	0.00	38.40	2	1,759	0.11%
2019/08/02	0	0.00	1	39.20	39.00	-1	1,739	-0.06%
2019/08/01	1	39.40	0	0.00	39.45	1	1,726	0.06%
2019/07/29	3	39.77	0	0.00	39.85	3	1,666	0.18%
2019/07/26	0	0.00	3	39.40	39.30	-3	1,649	-0.18%
2019/07/25	0	0.00	4	38.80	38.95	-4	1,648	-0.24%
2019/07/23	3	38.55	2	38.55	38.70	1	1,648	0.06%
2019/07/22	2	38.68	0	0.00	38.65	2	1,643	0.12%
2019/07/19	0	0.00	3.1	38.73	38.65	-3.1	1,632	-0.19%
2019/07/18	0	0.00	1	38.50	38.75	-1	1,625	-0.06%
2019/07/17	0	0.00	2	38.45	38.45	-2	1,613	-0.12%
2019/07/16	3	38.40	0	0.00	38.65	3	1,599	0.19%
2019/07/15	1	39.00	0	0.00	38.90	1	1,584	0.06%
2019/07/12	2	38.65	1	38.65	38.75	1	1,586	0.06%
2019/07/11	0	0.00	2	38.45	38.50	-2	1,586	-0.13%
2019/07/09	0	0.00	6	38.35	38.40	-6	1,570	-0.38%
2019/07/08	1	38.20	0	0.00	38.30	1	1,562	0.06%
2019/07/05	1	38.20	0	0.00	38.25	1	1,573	0.06%
2019/06/26	1	38.00	7	38.31	37.80	-6	1,642	-0.37%
2019/06/25	0	0.00	1	38.05	37.95	-1	1,645	-0.06%
2019/06/21	3	37.80	0	0.00	37.35	3	1,627	0.18%
2019/06/20	0	0.00	1	37.00	37.15	-1	1,580	-0.06%
2019/06/12	0	0.00	1	36.45	36.45	-1	1,560	-0.06%
2019/06/11	3	36.50	0	0.00	36.25	3	1,549	0.19%
2019/06/10	0	0.00	4	35.95	36.05	-4	1,537	-0.26%
2019/06/05	0	0.00	1	36.30	36.35	-1	1,527	-0.07%
2019/06/03	0	0.00	1	36.30	36.10	-1	1,551	-0.06%
2019/05/29	0	0.00	3	36.17	36.30	-3	1,539	-0.19%
2019/05/28	1	35.90	0	0.00	35.90	1	1,534	0.07%
2019/05/22	0	0.00	1	35.65	35.60	-1	1,513	-0.07%
2019/05/21	0	0.00	1	35.80	35.85	-1	1,514	-0.07%
2019/05/20	2	35.80	1	35.80	35.60	1	1,519	0.07%
2019/05/17	0	0.00	1	36.00	35.70	-1	1,506	-0.07%
2019/05/16	0	0.00	2	35.43	35.50	-2	1,474	-0.14%
2019/05/15	0	0.00	1	35.20	35.30	-1	1,452	-0.07%
2019/05/14	0	0.00	3	33.83	34.65	-3	1,436	-0.21%
2019/05/13	1	34.40	1	34.40	34.20	0	1,408	0.00%
2019/05/10	0	0.00	1	33.55	33.35	-1	1,380	-0.07%
2019/05/09	2	33.40	2	33.35	33.35	0	1,379	0.00%
2019/05/08	0	0.00	2	33.65	33.65	-2	1,383	-0.14%
2019/05/07	0	0.00	3	33.65	33.65	-3	1,413	-0.21%
2019/05/03	1	33.60	0	0.00	33.85	1	1,420	0.07%
2019/05/02	6	33.98	0	0.00	34.00	6	1,423	0.42%
2019/04/30	2	33.75	4	33.83	33.90	-2	1,415	-0.14%
2019/04/29	0	0.00	1	33.40	33.50	-1	1,403	-0.07%
2019/04/26	3.1	33.25	1	33.25	33.30	2.1	1,406	0.15%
2019/04/25	0	0.00	1	33.25	33.25	-1	1,407	-0.07%
2019/04/24	3	33.23	0	0.00	33.25	3	1,412	0.21%
2019/04/23	1	33.20	0	0.00	33.25	1	1,422	0.07%
2019/04/22	1	33.05	0	0.00	33.05	1	1,431	0.07%
2019/04/18	5	32.68	5	32.70	32.60	0	1,463	0.00%
2019/04/17	4	33.05	0	0.00	33.15	4	1,449	0.28%
2019/04/16	2	33.13	0	0.00	33.20	2	1,443	0.14%
2019/04/11	2	33.40	0	0.00	33.20	2	1,479	0.14%
2019/04/10	1.2	33.64	0	0.00	33.80	1.2	1,486	0.08%
2019/04/09	1	33.70	0	0.00	33.80	1	1,482	0.07%
2019/04/08	21	33.60	4	33.65	33.65	17	1,482	1.15%
2019/04/02	10	33.45	2.5	33.37	33.20	7.5	1,465	0.51%
2019/04/01	3.1	33.44	4	33.49	33.55	-0.9	1,445	-0.06%
2019/03/29	10	33.59	1	33.65	33.65	9	1,430	0.63%
2019/03/27	2	32.78	0	0.00	32.60	2	1,364	0.15%
2019/03/25	2	31.90	2	31.90	31.85	0	1,368	0.00%
2019/03/21	2	32.35	0	0.00	32.45	2	1,364	0.15%
2019/03/20	0	0.00	2	32.20	32.40	-2	1,373	-0.15%
2019/03/19	1	32.35	0	0.00	32.35	1	1,378	0.07%
2019/03/18	0	0.00	10	32.45	32.55	-10	1,374	-0.73%
2019/03/14	2	32.00	0.7	32.15	32.05	1.3	1,360	0.10%
2019/03/13	0	0.00	1	32.05	32.10	-1	1,356	-0.07%
2019/03/08	0	0.00	1	32.00	32.10	-1	1,369	-0.07%
2019/03/07	0	0.00	2	32.25	32.20	-2	1,373	-0.15%
2019/03/06	0	0.00	6.5	32.06	32.30	-6.5	1,377	-0.47%
2019/02/27	2	31.60	1	31.40	31.65	1	1,343	0.07%
2019/02/26	2	31.45	0	0.00	31.40	2	1,342	0.15%
2019/02/25	2	31.68	0	0.00	31.70	2	1,326	0.15%
2019/02/22	0	0.00	1	31.65	31.65	-1	1,315	-0.08%
2019/02/21	6	31.94	0	0.00	31.85	6	1,311	0.46%
2019/02/20	3.5	31.78	3	31.70	31.85	0.5	1,280	0.04%
2019/02/19	0	0.00	1	30.90	31.20	-1	1,240	-0.08%
2019/02/18	3	30.72	12	30.86	30.80	-9	1,249	-0.72%
2019/02/15	6	30.48	0	0.00	30.50	6	1,241	0.48%
2019/02/14	10	30.55	0	0.00	30.50	10	1,238	0.81%
2019/02/12	1	30.40	0	0.00	30.40	1	1,209	0.08%
2019/02/11	1	30.10	0	0.00	30.15	1	1,197	0.08%
2019/01/30	1	30.00	2	30.18	30.15	-1	1,197	-0.08%
2019/01/29	0.2	30.20	0	0.00	30.05	0.2	1,184	0.02%
2019/01/28	3	29.95	1	30.15	30.20	2	1,186	0.17%
2019/01/25	1	30.00	0	0.00	29.90	1	1,178	0.08%
2019/01/24	1	30.15	0	0.00	30.00	1	1,155	0.09%
2019/01/23	2	30.10	0	0.00	30.10	2	1,147	0.17%
2019/01/22	4	30.20	1	30.35	30.00	3	1,148	0.26%
2019/01/21	1	30.30	0	0.00	30.35	1	1,149	0.09%
2019/01/18	0	0.00	2	30.15	30.20	-2	1,165	-0.17%
2019/01/14	0.7	29.95	0	0.00	29.80	0.7	1,193	0.06%
2019/01/11	1	29.60	0	0.00	29.55	1	1,246	0.08%
2019/01/10	2	29.55	4	29.78	29.60	-2	1,255	-0.16%
2019/01/09	2	29.53	1	29.80	29.80	1	1,256	0.08%
2019/01/08	2	29.30	0	0.00	29.30	2	1,229	0.16%
2019/01/07	0	0.00	2.6	29.41	29.50	-2.6	1,240	-0.21%
2019/01/04	4	28.91	12.6	28.92	28.90	-8.6	1,262	-0.68%
2019/01/03	1	29.55	0	0.00	29.45	1	1,295	0.08%
2018/12/27	3	29.68	0	0.00	29.60	3	1,283	0.23%
2018/12/25	3	29.68	0	0.00	29.70	3	1,291	0.23%
2018/12/24	2	29.93	0	0.00	29.90	2	1,286	0.16%
2018/12/22	5	30.05	0	0.00	30.05	5	1,290	0.39%
2018/12/21	0	0.00	3	29.95	30.15	-3	1,317	-0.23%
2018/12/20	3	29.87	0	0.00	29.85	3	1,321	0.23%
2018/12/19	3	29.97	0	0.00	29.95	3	1,318	0.23%
2018/12/18	1.8	30.33	0	0.00	30.10	1.8	1,313	0.14%
2018/12/17	1	30.60	0	0.00	30.60	1	1,341	0.07%
2018/12/14	3	30.22	14	30.20	30.40	-11	1,341	-0.82%
2018/12/13	2	30.15	0	0.00	30.40	2	1,342	0.15%
2018/12/11	9	30.10	0	0.00	30.10	9	1,334	0.67%
2018/12/10	0	0.00	1	30.10	30.15	-1	1,333	-0.07%
2018/12/07	1	30.20	0	0.00	30.20	1	1,363	0.07%
2018/12/04	3	30.93	2	31.00	30.90	1	1,421	0.07%
2018/12/03	3	30.85	1	31.00	31.10	2	1,432	0.14%
2018/11/30	2	30.38	0	0.00	30.45	2	1,448	0.14%
2018/11/29	3.1	30.44	0	0.00	30.40	3.1	1,478	0.21%
2018/11/28	0	0.00	1	30.50	30.75	-1	1,488	-0.07%
2018/11/27	2	30.30	1	30.40	30.25	1	1,512	0.07%
2018/11/26	0	0.00	2	30.48	30.50	-2	1,539	-0.13%
2018/11/22	2	30.30	0	0.00	30.20	2	1,585	0.13%
2018/11/21	2	30.30	5	30.31	30.35	-3	1,641	-0.18%
2018/11/19	1	30.55	0	0.00	30.75	1	1,807	0.06%
2018/11/16	7	30.50	0	0.00	30.60	7	1,839	0.38%
2018/11/15	3	30.07	0	0.00	30.30	3	1,853	0.16%
2018/11/14	3	30.50	0	0.00	30.50	3	1,857	0.16%
2018/11/12	0.1	31.20	0	0.00	31.10	0.1	1,873	0.01%
2018/11/09	3	31.18	1	31.21	31.05	2	1,889	0.10%
2018/11/08	2	31.38	1	31.35	31.45	1	1,900	0.05%
2018/11/07	4	31.45	1	31.40	31.40	3	1,923	0.16%
2018/11/06	0	0.00	4	30.55	31.00	-4	1,955	-0.20%
2018/11/05	0.1	30.75	0	0.00	30.55	0.1	1,969	0.01%
2018/11/02	2	30.68	0	0.00	30.70	2	1,984	0.10%
2018/10/31	11	30.18	4	30.06	30.45	7	1,993	0.35%
2018/10/30	0.8	29.90	0	0.00	29.70	0.8	2,006	0.04%
2018/10/29	3	29.83	15	29.59	29.75	-12	2,026	-0.59%
2018/10/26	0.1	30.20	0	0.00	30.05	0.1	2,044	0.00%
2018/10/25	1	30.15	0	0.00	30.20	1	2,033	0.05%
2018/10/24	0	0.00	4	30.58	30.95	-4	2,038	-0.20%
2018/10/23	1	30.85	18	30.72	31.05	-17	2,038	-0.83%
2018/10/22	1	31.00	0	0.00	31.00	1	2,045	0.05%
2018/10/19	13	30.73	1	30.20	30.35	12	2,041	0.59%
2018/10/18	1	31.35	1.1	31.94	31.55	-0.1	1,978	0.00%
2018/10/17	0.5	32.20	1	32.25	31.95	-0.5	1,962	-0.03%
2018/10/16	1	31.95	0	0.00	32.10	1	1,955	0.05%
2018/10/15	22	31.87	0	0.00	31.75	22	1,950	1.13%
2018/10/12	2.7	31.72	0	0.00	31.85	2.7	1,943	0.14%
2018/10/11	12	32.16	31	31.93	31.95	-19	1,916	-0.99%
2018/10/09	1	34.20	3	34.10	34.20	-2	1,860	-0.11%
2018/10/08	0.1	34.40	0	0.00	34.30	0.1	1,868	0.01%
2018/10/05	4	34.03	0	0.00	34.10	4	1,867	0.21%
2018/10/03	2	35.00	0	0.00	34.95	2	1,833	0.11%
2018/10/02	1	35.15	0	0.00	35.10	1	1,822	0.05%
2018/10/01	0	0.00	1	35.40	35.45	-1	1,816	-0.06%
2018/09/28	0	0.00	1	35.35	35.30	-1	1,815	-0.06%
2018/09/27	2	35.35	1	35.05	35.50	1	1,791	0.06%
2018/09/26	0	0.00	4	35.25	35.25	-4	1,779	-0.22%
2018/09/25	1	35.40	0	0.00	35.35	1	1,777	0.06%
2018/09/21	0	0.00	3.2	35.31	36.50	-3.2	1,760	-0.18%
2018/09/18	1	34.95	1	34.95	34.90	0	1,719	0.00%
2018/09/17	1	34.70	1	34.75	34.70	0	1,718	0.00%
2018/09/14	1	35.20	0	0.00	35.15	1	1,732	0.06%
2018/09/13	3	35.22	1	35.05	35.15	2	1,727	0.12%
2018/09/12	1	34.80	0	0.00	34.95	1	1,705	0.06%
2018/09/11	6	34.25	1	34.45	34.35	5	1,691	0.30%
2018/09/10	4	34.01	22	34.11	33.95	-18	1,682	-1.07%
2018/09/07	7	34.77	12	34.70	34.70	-5	1,669	-0.30%
2018/09/06	1	34.80	0	0.00	34.85	1	1,652	0.06%
2018/09/05	7	35.46	0	0.00	35.20	7	1,619	0.43%
2018/09/04	2	35.88	1	36.00	35.80	1	1,599	0.06%
2018/09/03	4	36.05	0	0.00	36.15	4	1,579	0.25%
2018/08/31	7	36.44	0	0.00	36.45	7	1,555	0.45%
2018/08/30	4	36.51	2	36.63	36.45	2	1,535	0.13%
2018/08/28	7	37.10	3	37.12	36.95	4	1,506	0.27%
2018/08/27	7	37.16	5	37.11	37.35	2	1,465	0.14%
2018/08/24	8	40.80	1	40.55	41.10	7	1,360	0.51%
2018/08/23	3	40.80	5	40.77	40.80	-2	1,324	-0.15%
2018/08/20	1	39.75	0	0.00	39.80	1	1,265	0.08%
2018/08/17	3	39.52	0	0.00	39.50	3	1,260	0.24%
2018/08/16	5	39.74	0	0.00	39.70	5	1,234	0.40%
2018/08/15	8	39.86	0	0.00	39.85	8	1,227	0.65%
2018/08/14	1	39.90	5	39.95	39.85	-4	1,220	-0.33%
2018/08/13	2	39.58	0	0.00	39.60	2	1,205	0.17%
2018/08/10	1	40.00	3	40.15	40.10	-2	1,181	-0.17%
2018/08/09	2	40.50	0	0.00	40.10	2	1,164	0.17%
2018/08/08	0	0.00	2	40.85	40.60	-2	1,144	-0.17%
2018/08/06	11	40.79	1	40.75	40.85	10	1,155	0.87%
2018/08/03	1	40.20	2	40.20	40.30	-1	1,161	-0.09%
2018/08/02	1	40.10	0	0.00	39.60	1	1,152	0.09%
2018/08/01	1	39.75	3	39.75	39.80	-2	1,132	-0.18%
2018/07/31	1	39.60	0	0.00	39.50	1	1,134	0.09%
2018/07/30	6	39.21	0	0.00	39.20	6	1,130	0.53%
2018/07/27	7	39.10	6	38.98	39.10	1	1,156	0.09%
2018/07/26	1	38.65	0	0.00	38.70	1	1,190	0.08%
2018/07/24	1	38.50	0	0.00	38.45	1	1,248	0.08%
2018/07/23	2	38.53	4	38.53	38.50	-2	1,250	-0.16%
2018/07/17	2	38.45	0	0.00	38.40	2	1,271	0.16%
2018/07/09	0	0.00	3	37.88	37.95	-3	1,353	-0.22%
2018/07/06	2	37.53	0	0.00	37.60	2	1,366	0.15%
2018/07/05	6	37.71	0	0.00	37.60	6	1,396	0.43%
2018/07/03	3.5	37.94	0	0.00	37.75	3.5	1,459	0.24%
2018/07/02	0	0.00	10	38.05	38.10	-10	1,497	-0.67%
2018/06/29	12	37.48	0	0.00	37.75	12	1,521	0.79%
2018/06/28	1.2	37.38	0	0.00	37.35	1.2	1,554	0.08%
2018/06/25	2	37.60	0	0.00	37.60	2	1,636	0.12%
2018/06/22	0.5	37.95	0	0.00	37.85	0.5	1,649	0.03%
2018/06/20	2	37.63	0	0.00	37.55	2	1,665	0.12%
2018/06/19	2	37.78	10	37.75	37.70	-8	1,663	-0.48%
2018/06/15	2	37.95	0	0.00	38.00	2	1,651	0.12%
2018/06/14	1	38.40	0	0.00	38.30	1	1,636	0.06%
2018/06/13	1	38.50	0	0.00	38.55	1	1,642	0.06%
2018/06/12	13	38.58	0	0.00	38.50	13	1,658	0.78%
2018/06/11	0	0.00	1	38.95	38.90	-1	1,649	-0.06%
2018/06/06	2	38.70	0	0.00	38.75	2	1,672	0.12%
2018/06/05	0	0.00	2	38.75	38.80	-2	1,671	-0.12%
2018/06/04	0	0.00	4	38.50	38.65	-4	1,675	-0.24%
2018/06/01	1	38.20	3	38.30	38.25	-2	1,683	-0.12%
2018/05/31	7	38.10	1	37.95	38.30	6	1,728	0.35%
2018/05/28	2	38.00	0	0.00	38.05	2	1,805	0.11%
2018/05/23	5	37.78	0	0.00	37.65	5	1,878	0.27%
2018/05/18	1	38.00	0	0.00	38.20	1	1,929	0.05%
2018/05/15	1	37.60	0	0.00	37.50	1	2,022	0.05%
2018/05/14	1	37.95	6	37.86	37.95	-5	2,079	-0.24%
2018/05/11	0	0.00	8	37.60	37.40	-8	2,093	-0.38%
2018/05/09	1	36.60	0	0.00	36.70	1	2,125	0.05%
2018/05/08	2	36.60	0	0.00	36.65	2	2,165	0.09%
2018/05/07	0	0.00	3	36.75	36.80	-3	2,186	-0.14%
2018/05/04	5	36.04	12	36.16	36.30	-7	2,253	-0.31%
2018/05/03	16	36.62	0	0.00	36.55	16	2,243	0.71%
2018/05/02	4	37.40	0	0.00	37.20	4	2,224	0.18%
2018/04/27	2	37.53	0	0.00	37.55	2	2,270	0.09%
2018/04/25	2	37.53	0	0.00	37.60	2	2,414	0.08%
2018/04/20	0	0.00	5	38.15	38.00	-5	2,496	-0.20%
2018/04/19	1	38.00	0	0.00	38.10	1	2,506	0.04%
2018/04/18	1	37.75	0	0.00	37.70	1	2,526	0.04%
2018/04/17	2	37.80	0	0.00	37.75	2	2,565	0.08%
2018/04/16	1	38.05	0	0.00	38.10	1	2,611	0.04%
2018/04/09	3	37.58	1	37.80	37.85	2	2,870	0.07%
2018/04/03	3	37.92	5	38.10	37.95	-2	2,868	-0.07%
2018/04/02	3	38.80	0	0.00	38.50	3	2,910	0.10%
2018/03/31	3	39.10	1	39.55	39.20	2	2,988	0.07%
2018/03/30	9	38.91	1	38.60	38.85	8	2,964	0.27%
2018/03/28	4	37.35	0	0.00	37.40	4	2,912	0.14%
2018/03/27	1	37.60	1	37.40	37.40	0	2,913	0.00%
2018/03/23	0	0.00	10	35.75	36.50	-10	2,954	-0.34%
2018/03/22	4	36.56	0	0.00	36.55	4	3,003	0.13%
2018/03/21	2	36.63	1	36.85	36.60	1	3,050	0.03%
2018/03/15	3	36.70	0	0.00	36.85	3	3,223	0.09%
2018/03/12	10	37.10	0	0.00	37.00	10	3,266	0.31%
2018/03/09	0	0.00	2	36.63	36.80	-2	3,274	-0.06%
2018/03/07	2	36.55	0	0.00	36.50	2	3,288	0.06%
2018/03/06	1	36.50	2	36.45	36.50	-1	3,282	-0.03%
2018/03/05	4	37.01	0.1	37.05	36.90	4	3,261	0.12%
2018/03/01	0	0.00	4	38.20	38.15	-4	3,213	-0.12%
2018/02/12	0	0.00	1	38.05	38.10	-1	3,199	-0.03%
2018/02/09	0	0.00	1	36.70	37.90	-1	3,173	-0.03%
2018/02/07	5	37.33	0	0.00	37.55	5	3,147	0.16%
2018/02/06	5	36.40	2	37.00	36.85	3	3,122	0.10%
2018/02/02	0	0.00	1	38.25	38.40	-1	3,088	-0.03%
2018/01/30	1	37.50	3	37.40	37.40	-2	3,021	-0.07%
2018/01/29	5	37.71	0	0.00	37.85	5	3,050	0.16%
2018/01/25	1	38.50	0	0.00	38.75	1	2,980	0.03%
2018/01/24	1	39.15	0	0.00	39.15	1	2,969	0.03%
2018/01/23	0	0.00	0.1	39.05	39.10	-0.1	2,990	0.00%
2018/01/22	10	38.41	13.5	38.21	38.00	-3.5	2,978	-0.12%
2018/01/19	16	39.60	15	40.60	39.55	1	2,877	0.03%
2018/01/18	2	40.48	16	40.57	40.45	-14	2,917	-0.48%
2018/01/17	0	0.00	20	40.10	40.25	-20	2,905	-0.69%
2018/01/16	22	39.35	0	0.00	39.55	22	2,883	0.76%
2018/01/15	1	39.35	2	39.55	39.30	-1	2,869	-0.03%
2018/01/12	2	40.15	2	39.55	39.90	0	2,875	0.00%
2018/01/11	2	39.10	2	39.50	39.95	0	2,861	0.00%
2018/01/10	1	40.30	2	40.05	40.00	-1	2,824	-0.04%
2018/01/09	2	39.45	3.1	39.79	40.10	-1.1	2,766	-0.04%
2018/01/08	4	39.61	40	39.11	39.55	-36	2,712	-1.33%
2018/01/05	50	38.70	5	39.09	39.15	45	2,657	1.69%
2018/01/04	0	0.00	3	37.95	37.80	-3	2,569	-0.12%
2018/01/03	4	37.14	0.1	37.70	37.90	4	2,516	0.16%
2018/01/02	3	36.40	0	0.00	36.35	3	2,415	0.12%