晶豪科 (3006)-玉山-高雄券商分點個股進出

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

晶豪科

(3006)

可現股當沖

股價
63.9
漲跌
▲0.7
漲幅
+1.11%
成交量
913張
產業
上市半導體類股
1353人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

晶豪科 (3006)籌碼相關－玉山-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

玉山-高雄券商分點個股進出
玉山-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	63.80	0.6	63.90	63.90	0.4	1,985	0.02%
2024/11/21	1	62.90	0	0.00	63.20	1	2,011	0.05%
2024/11/20	9.8	63.42	0	0.00	62.60	9.8	1,995	0.49%
2024/11/19	3.3	65.44	1	65.40	64.90	2.3	1,960	0.12%
2024/11/15	1	68.00	1	69.00	67.90	0	1,902	0.00%
2024/11/14	1.1	66.85	0	0.00	66.80	1.1	1,909	0.06%
2024/11/12	0.1	69.70	0	0.00	69.00	0.1	1,923	0.00%
2024/11/07	2	70.85	0.1	71.80	71.60	1.9	1,980	0.10%
2024/11/06	0.1	68.90	0	0.00	69.00	0.1	1,955	0.00%
2024/11/04	0.1	67.30	1	67.20	67.10	-1	2,211	-0.04%
2024/11/01	1.1	66.72	0	0.00	68.50	1.1	2,323	0.05%
2024/10/30	1	68.80	0	0.00	68.10	1	2,377	0.04%
2024/10/29	2.2	67.50	0	0.00	67.80	2.2	2,407	0.09%
2024/10/25	0.1	69.40	0	0.00	69.70	0.1	2,497	0.00%
2024/10/24	1	70.00	3	69.50	69.50	-2	2,592	-0.08%
2024/10/22	0	0.00	3	70.27	70.40	-3	2,721	-0.11%
2024/10/21	1	70.50	1	70.10	70.70	0	2,847	0.00%
2024/10/18	2.1	69.39	0	0.00	69.40	2.1	2,941	0.07%
2024/10/17	0.1	71.10	1	71.30	70.90	-0.9	2,993	-0.03%
2024/10/16	1	69.00	0	0.00	69.00	1	3,056	0.03%
2024/10/15	2	70.55	0	0.00	69.70	2	3,115	0.06%
2024/10/11	4	69.35	2	69.60	69.20	2	3,218	0.06%
2024/10/09	0	0.00	2	69.80	69.50	-2	3,303	-0.06%
2024/10/08	2	70.00	1	70.50	70.70	1	3,319	0.03%
2024/10/07	1	71.20	0	0.00	71.40	1	3,403	0.03%
2024/10/01	2	72.50	0	0.00	72.20	2	3,531	0.06%
2024/09/30	0	0.00	1	72.30	72.70	-1	3,632	-0.03%
2024/09/27	1	75.00	0	0.00	74.00	1	3,789	0.03%
2024/09/26	21	74.97	15	75.02	74.70	6	3,833	0.16%
2024/09/25	1	72.80	5	72.96	72.80	-4	3,790	-0.11%
2024/09/24	14	71.74	2	71.55	71.70	12	3,831	0.31%
2024/09/23	3	72.30	0	0.00	71.70	3	3,892	0.08%
2024/09/20	6	70.92	0	0.00	71.10	6	4,025	0.15%
2024/09/19	4	70.18	0	0.00	70.70	4	4,173	0.10%
2024/09/18	6	70.25	1	69.40	69.50	5	4,374	0.11%
2024/09/16	0	0.00	1	71.00	71.30	-1	4,505	-0.02%
2024/09/13	0	70.50	1	70.40	70.70	-1	5,049	-0.02%
2024/09/12	0	0.00	6	70.18	70.20	-6	5,205	-0.12%
2024/09/11	0	0.00	1	68.40	68.60	-1	5,409	-0.02%
2024/09/10	4	69.23	0	0.00	68.20	4	5,543	0.07%
2024/09/09	2	68.70	4	69.20	69.60	-2	5,671	-0.04%
2024/09/06	4	68.60	0	0.00	68.70	4	5,906	0.07%
2024/09/05	13	68.38	0	69.70	68.20	13	5,959	0.22%
2024/09/04	7.3	69.63	1	70.00	69.30	6.3	5,936	0.11%
2024/09/03	7.1	76.24	0	0.00	74.90	7.1	5,896	0.12%
2024/09/02	5	77.52	15	79.40	77.00	-10	5,892	-0.17%
2024/08/30	2	79.40	2	79.60	79.40	0	5,895	0.00%
2024/08/29	1	78.50	0	0.00	79.10	1	5,928	0.02%
2024/08/28	2	79.55	2	79.50	79.50	0	5,959	0.00%
2024/08/27	2	78.90	0	0.00	79.80	2	6,027	0.03%
2024/08/26	8	80.96	4	81.68	80.40	4	6,096	0.07%
2024/08/23	6	79.57	4	80.15	81.20	2	6,265	0.03%
2024/08/22	5	81.20	1	81.30	81.60	4	6,390	0.06%
2024/08/21	1	81.10	7	82.36	80.90	-6	6,450	-0.09%
2024/08/20	8	82.41	0	0.00	82.30	8	6,564	0.12%
2024/08/19	2	81.85	1	82.00	82.00	1	6,600	0.02%
2024/08/16	4	81.63	6	82.12	81.90	-2	6,645	-0.03%
2024/08/15	0	0.00	2	80.70	80.50	-2	6,642	-0.03%
2024/08/14	4	80.48	2	81.00	80.20	2	6,650	0.03%
2024/08/12	3	79.40	0	0.00	79.10	3	6,671	0.04%
2024/08/09	2	77.85	7.1	78.72	77.70	-5.1	6,680	-0.08%
2024/08/08	4	75.60	2	75.35	75.30	2	6,648	0.03%
2024/08/07	1	76.50	23.2	75.37	76.70	-22.2	6,681	-0.33%
2024/08/06	7	70.10	1	67.70	73.30	6	6,681	0.09%
2024/08/05	16.3	75.25	2	74.80	74.70	14.3	6,564	0.22%
2024/08/02	8	84.38	2	85.00	82.90	6	6,511	0.09%
2024/08/01	1	86.70	5.1	88.58	88.70	-4.1	6,619	-0.06%
2024/07/31	12.1	86.60	11	84.75	84.80	1.1	6,745	0.02%
2024/07/30	2	83.55	4	82.10	83.70	-2	6,876	-0.03%
2024/07/29	8	85.30	0	0.00	83.60	8	6,917	0.12%
2024/07/26	18	85.98	11	86.37	86.40	7	6,865	0.10%
2024/07/23	6.1	90.40	0	0.00	90.10	6.1	6,877	0.09%
2024/07/22	1	88.80	5	89.62	91.10	-4	6,893	-0.06%
2024/07/19	9	95.16	1	93.50	93.70	8	6,874	0.12%
2024/07/18	4	96.88	8	97.15	98.40	-4	6,911	-0.06%
2024/07/17	2	98.15	3	98.23	98.20	-1	6,931	-0.01%
2024/07/16	5	98.12	1	97.30	97.20	4	6,939	0.06%
2024/07/15	1	97.39	1	97.20	96.30	0	6,937	0.00%
2024/07/12	9	96.84	6	96.95	96.90	3	6,918	0.04%
2024/07/11	3.1	99.28	4	99.00	98.20	-0.9	6,892	-0.01%
2024/07/10	7	100.21	6	99.92	99.90	1	6,890	0.01%
2024/07/09	11.1	99.32	9	100.50	101.00	2.1	6,903	0.03%
2024/07/08	28	104.25	27	102.76	103.50	1	6,857	0.01%
2024/07/05	3	102.00	3.1	100.84	101.00	-0.1	6,774	0.00%
2024/07/04	7.1	102.70	5	103.70	101.50	2.1	6,915	0.03%
2024/07/03	6	97.93	17	99.14	103.00	-11	6,883	-0.16%
2024/07/02	14	96.19	4	95.43	95.10	10	6,737	0.15%
2024/07/01	7	98.59	0	98.90	97.60	7	6,706	0.10%
2024/06/28	3	99.77	12	99.75	100.50	-9	6,692	-0.13%
2024/06/27	6	100.08	7	99.89	99.60	-1	6,648	-0.02%
2024/06/26	10	104.30	16	104.09	102.00	-6	6,586	-0.09%
2024/06/25	11	100.09	13	103.46	104.00	-2	6,481	-0.03%
2024/06/24	25	104.32	15	104.90	104.50	10	6,387	0.16%
2024/06/21	7	104.64	16.3	103.93	103.50	-9.3	6,242	-0.15%
2024/06/20	10	103.01	58	103.12	105.00	-48	6,143	-0.78%
2024/06/19	18	97.89	14.3	97.18	96.10	3.7	5,799	0.06%
2024/06/18	33	101.16	32.5	100.93	99.40	0.5	5,769	0.01%
2024/06/17	4	99.37	17.7	100.22	99.90	-13.7	5,593	-0.24%
2024/06/14	11	98.17	13	98.12	98.00	-2	5,487	-0.04%
2024/06/13	13	97.60	34.1	96.84	98.90	-21.1	5,365	-0.39%
2024/06/12	4	94.15	18.8	94.32	94.40	-14.8	5,162	-0.29%
2024/06/11	0	93.50	2	93.40	93.80	-2	5,167	-0.04%
2024/06/07	3	92.73	19.3	92.73	92.60	-16.3	5,209	-0.31%
2024/06/06	4	91.68	7	91.51	90.70	-3	5,258	-0.06%
2024/06/05	2	91.35	1.1	91.00	90.90	1	5,294	0.02%
2024/06/04	20	93.54	4	93.90	91.90	16	5,565	0.29%
2024/06/03	13	93.44	13	93.97	94.30	0	5,679	0.00%
2024/05/31	9.5	92.85	8.1	93.75	92.30	1.4	5,722	0.02%
2024/05/30	10.5	95.62	2	96.60	94.40	8.5	5,869	0.15%
2024/05/29	29	97.40	13	97.45	96.30	16	6,372	0.25%
2024/05/28	13	96.11	25	96.10	96.00	-12	6,721	-0.18%
2024/05/27	12.1	94.06	19.2	93.71	93.80	-7.1	6,662	-0.11%
2024/05/24	12	94.21	23.1	94.50	94.20	-11	6,746	-0.16%
2024/05/23	2.5	91.07	1	90.90	91.00	1.5	6,636	0.02%
2024/05/22	0	0.00	3	91.40	92.20	-3	6,727	-0.04%
2024/05/21	1	91.80	2	90.70	90.50	-1	6,760	-0.01%
2024/05/20	1	91.60	1.1	90.51	90.40	-0.1	6,873	0.00%
2024/05/17	1.3	91.16	2	91.15	90.80	-0.7	6,912	-0.01%
2024/05/16	18.4	91.53	33	90.04	91.70	-14.6	6,992	-0.21%
2024/05/15	4	89.80	29	89.47	89.30	-25	6,999	-0.36%
2024/05/14	1.1	90.49	2	90.55	90.40	-0.9	7,053	-0.01%
2024/05/13	14.3	90.62	0	0.00	90.40	14.3	7,074	0.20%
2024/05/10	4.1	91.14	14.4	89.69	91.60	-10.4	7,071	-0.15%
2024/05/09	1.2	90.35	3.1	90.51	90.20	-1.9	7,041	-0.03%
2024/05/08	11	91.74	4.3	92.34	92.60	6.7	7,023	0.10%
2024/05/07	3	93.70	4.5	93.91	93.10	-1.5	7,003	-0.02%
2024/05/06	24	92.85	27	93.00	92.90	-3	6,867	-0.04%
2024/05/03	11	91.43	31	92.54	91.10	-20	6,731	-0.30%
2024/05/02	13.1	89.92	26.2	89.92	89.80	-13.1	6,590	-0.20%
2024/04/30	2	89.15	9.2	88.60	89.00	-7.2	6,635	-0.11%
2024/04/29	5	88.10	2	88.40	88.50	3	6,699	0.04%
2024/04/26	2.6	87.05	1.4	86.98	87.00	1.2	6,709	0.02%
2024/04/25	6.2	86.83	16	85.88	86.80	-9.8	6,717	-0.15%
2024/04/24	32	83.77	28	83.83	85.40	4	6,684	0.06%
2024/04/23	6	78.58	3	80.10	80.50	3	6,682	0.04%
2024/04/22	6.7	76.68	2	77.40	76.10	4.7	6,654	0.07%
2024/04/19	9	79.52	2	79.40	79.10	7	6,756	0.10%
2024/04/18	1	81.90	7	82.03	82.10	-6	6,728	-0.09%
2024/04/17	5	81.66	4	82.28	82.00	1	6,817	0.01%
2024/04/16	9.2	81.91	0	0.00	81.40	9.2	6,820	0.13%
2024/04/15	7	85.57	10	85.69	85.40	-3	6,819	-0.04%
2024/04/12	9	87.81	6	87.93	87.80	3	6,916	0.04%
2024/04/11	4	86.95	4	86.88	86.80	0	6,958	0.00%
2024/04/10	16	88.28	16.3	88.20	87.80	-0.3	7,129	0.00%
2024/04/09	11	85.71	3	85.57	85.50	8	7,168	0.11%
2024/04/08	3	85.63	2	86.15	85.90	1	7,283	0.01%
2024/04/03	34	85.98	2	85.50	86.10	32	7,939	0.40%
2024/04/02	15	87.28	1	87.50	87.00	14	8,545	0.16%
2024/04/01	0	0.00	1	87.60	87.70	-1	9,381	-0.01%
2024/03/29	3	87.00	7	87.00	86.90	-4	9,821	-0.04%
2024/03/28	8	87.96	0	0.00	87.50	8	9,982	0.08%
2024/03/27	5	89.28	6	87.88	88.10	-1	10,472	-0.01%
2024/03/26	4.3	88.31	11	88.47	86.90	-6.7	10,622	-0.06%
2024/03/25	6	89.58	7	90.44	89.00	-1	10,817	-0.01%
2024/03/22	11	89.08	33.1	89.32	91.30	-22.1	11,127	-0.20%
2024/03/21	12	87.78	14.6	87.60	87.50	-2.6	11,590	-0.02%
2024/03/20	5.3	84.62	0	85.60	84.50	5.2	11,993	0.04%
2024/03/18	4	85.03	1	85.50	86.30	3	12,273	0.02%
2024/03/15	7	84.96	1.1	85.31	84.30	5.9	12,360	0.05%
2024/03/14	6.6	84.58	2	85.20	84.20	4.6	12,542	0.04%
2024/03/13	17.8	86.22	2	86.00	85.70	15.8	12,709	0.12%
2024/03/12	12	88.06	3	88.27	87.60	9	12,730	0.07%
2024/03/11	6	87.50	4	88.10	88.10	2	12,730	0.02%
2024/03/08	46	88.87	13	88.78	86.20	33	12,738	0.26%
2024/03/07	13	93.17	12	91.81	91.60	1	12,498	0.01%
2024/03/06	1	94.90	1	95.10	94.20	0	12,427	0.00%
2024/03/05	11	96.95	3	98.06	96.00	8	12,475	0.06%
2024/03/04	35.1	100.75	39.5	100.56	97.80	-4.4	12,374	-0.04%
2024/03/01	32	96.62	57	97.22	97.70	-25	11,957	-0.21%
2024/02/29	4	91.83	9	92.27	93.50	-5	11,675	-0.04%
2024/02/27	14	92.59	14.1	92.93	91.40	-0.1	12,013	0.00%
2024/02/26	5	90.86	2	91.00	90.90	3	12,614	0.02%
2024/02/23	10	93.13	8	92.41	91.50	2	12,676	0.02%
2024/02/22	6	93.10	2.5	93.50	93.00	3.5	12,679	0.03%
2024/02/21	19	94.88	15	94.57	94.20	4	12,772	0.03%
2024/02/20	1	93.00	9	94.09	93.00	-8	12,820	-0.06%
2024/02/19	6.5	93.92	4	94.08	93.70	2.5	13,057	0.02%
2024/02/16	6	93.00	5	93.26	93.00	1	13,362	0.01%
2024/02/15	6	92.38	8	92.76	93.10	-2	13,637	-0.01%
2024/02/05	2	90.05	4.5	90.02	90.00	-2.5	13,778	-0.02%
2024/02/02	4	91.70	4	91.08	91.00	0	13,828	0.00%
2024/02/01	3	92.70	2.4	92.64	92.40	0.6	13,835	0.00%
2024/01/31	17	91.38	9	92.18	92.20	8	13,903	0.06%
2024/01/30	1	92.10	1	92.40	91.90	0	13,939	0.00%
2024/01/29	0	0.00	1.1	92.99	92.80	-1.1	14,016	-0.01%
2024/01/26	1	93.10	2	92.50	92.80	-1	14,142	-0.01%
2024/01/25	7	92.77	0	0.00	92.10	7	14,364	0.05%
2024/01/24	9.5	94.76	5	94.54	93.10	4.5	14,438	0.03%
2024/01/23	1	94.30	28.2	94.96	94.20	-27.2	14,383	-0.19%
2024/01/22	5	92.38	11.1	92.98	93.90	-6.1	14,346	-0.04%
2024/01/19	6	91.05	13	90.98	91.20	-7	14,326	-0.05%
2024/01/18	14	89.79	3	89.47	89.80	11	14,408	0.08%
2024/01/17	32.1	91.35	4	90.35	89.10	28.1	14,443	0.19%
2024/01/16	3.1	92.35	2.1	92.56	92.10	1	14,495	0.01%
2024/01/15	4	92.88	19	93.54	94.00	-15	14,638	-0.10%
2024/01/12	9	90.72	4	90.80	90.30	5	14,669	0.03%
2024/01/11	10	91.12	6	91.53	91.90	4	14,781	0.03%
2024/01/10	7	91.01	25	91.00	90.90	-18	14,929	-0.12%
2024/01/09	9	91.70	3.1	91.71	91.00	5.9	15,123	0.04%
2024/01/08	27	92.73	75.5	92.03	91.50	-48.5	15,235	-0.32%
2024/01/05	16.1	94.42	113	94.82	94.10	-96.9	15,400	-0.63%	大賣/
2024/01/04	36.2	94.71	278.3	94.35	93.80	-242.1	15,901	-1.52%	大賣/鉅額交易
2024/01/03	36	95.34	14	95.24	95.90	22	16,468	0.13%
2024/01/02	175.2	96.11	24	96.83	95.80	151.2	16,879	0.90%	大買/鉅額交易
2023/12/29	344	100.18	25	100.42	98.00	319	16,973	1.88%	大買/鉅額交易
2023/12/28	72.2	106.94	61.8	106.33	106.50	10.4	16,790	0.06%
2023/12/27	35	103.96	62.2	103.64	106.50	-27.2	16,505	-0.16%
2023/12/26	26	98.91	39	99.52	99.00	-13	15,713	-0.08%
2023/12/25	12	97.86	12	98.02	97.30	0	15,376	0.00%
2023/12/22	32	97.62	33.2	97.52	97.10	-1.2	15,220	-0.01%
2023/12/21	27	94.04	44	94.88	94.90	-17	14,733	-0.12%
2023/12/20	55	95.11	32	94.75	93.20	23	14,532	0.16%
2023/12/19	48	95.76	26	95.59	96.00	22	14,283	0.15%
2023/12/18	37	97.69	31.6	99.05	98.60	5.4	13,939	0.04%
2023/12/15	31	97.10	77	97.26	96.20	-46	13,327	-0.35%
2023/12/14	58	94.85	27	94.70	94.10	31	12,871	0.24%
2023/12/13	6	94.82	9	95.52	94.20	-3	12,751	-0.02%
2023/12/12	9	94.60	7	94.56	94.50	2	12,899	0.02%
2023/12/11	13	94.51	15	95.49	94.90	-2	13,012	-0.02%
2023/12/08	21	93.73	32	94.29	92.80	-11	12,840	-0.09%
2023/12/07	17	91.85	2.2	91.11	90.80	14.8	12,642	0.12%
2023/12/06	13	91.49	26.8	91.66	93.20	-13.8	12,616	-0.11%
2023/12/05	10.1	90.60	2	90.10	90.00	8.1	12,628	0.06%
2023/12/04	12	92.21	8.3	91.69	91.30	3.7	12,807	0.03%
2023/12/01	12.2	94.16	10.1	92.75	92.50	2.1	12,827	0.02%
2023/11/30	30	95.27	10	95.62	94.50	20	12,799	0.16%
2023/11/29	27.5	94.42	19	94.21	94.60	8.5	12,692	0.07%
2023/11/28	5.1	91.53	15	94.07	94.60	-9.9	12,595	-0.08%
2023/11/27	19.4	91.12	22.1	90.61	90.50	-2.7	12,468	-0.02%
2023/11/24	41.2	95.09	18.1	95.28	93.60	23.1	12,281	0.19%
2023/11/23	93.8	99.69	77.2	100.18	97.80	16.6	11,856	0.14%
2023/11/22	5	94.78	3.2	95.13	95.40	1.8	11,103	0.02%
2023/11/21	9	95.56	16	95.83	94.10	-7	11,002	-0.06%
2023/11/20	24	96.63	30	96.45	95.90	-6	10,868	-0.06%
2023/11/17	9	95.70	58.1	95.15	96.70	-49.1	10,684	-0.46%
2023/11/16	64.8	96.85	16	96.81	94.60	48.8	10,505	0.46%
2023/11/15	21.3	96.63	14.4	97.05	95.10	6.9	10,204	0.07%
2023/11/14	28	94.80	21.2	95.48	94.80	6.8	9,805	0.07%
2023/11/13	11.1	93.94	9	93.68	94.40	2.1	9,481	0.02%
2023/11/10	6	91.67	8	91.36	90.00	-2	9,262	-0.02%
2023/11/09	15	90.69	4	91.33	90.30	11	9,186	0.12%
2023/11/08	4	91.85	6	93.65	91.60	-2	9,185	-0.02%
2023/11/07	10	93.95	15	93.90	93.90	-5	9,080	-0.06%
2023/11/06	2	93.15	4	93.53	93.50	-2	9,014	-0.02%
2023/11/03	12	91.74	6	91.90	92.60	6	8,903	0.07%
2023/11/02	10	90.65	20.4	90.93	91.40	-10.4	8,743	-0.12%
2023/11/01	6	86.42	12	87.08	86.90	-6	8,490	-0.07%
2023/10/31	10	85.91	7	87.87	83.90	3	8,387	0.04%
2023/10/30	8	87.13	7	87.66	86.30	1	8,340	0.01%
2023/10/27	4.1	86.19	11	85.90	85.60	-7	8,296	-0.08%
2023/10/26	19.2	87.81	7	87.77	86.80	12.2	8,238	0.15%
2023/10/25	1	91.80	10	92.10	91.00	-9	8,206	-0.11%
2023/10/24	16	93.14	8	92.85	92.80	8	8,170	0.10%
2023/10/23	17	94.05	7	93.77	93.20	10	8,034	0.12%
2023/10/20	5	90.80	17	91.64	93.90	-12	7,842	-0.15%
2023/10/19	2	92.35	7	92.94	92.00	-5	7,676	-0.07%
2023/10/18	9.1	91.79	10.1	92.30	92.80	-1	7,555	-0.01%
2023/10/17	7	94.41	9	95.14	93.30	-2	7,316	-0.03%
2023/10/16	11.1	93.93	8.1	94.42	93.90	3.1	7,106	0.04%
2023/10/13	41	97.56	44	97.10	97.20	-3	6,938	-0.04%
2023/10/12	18	95.01	23.1	96.24	97.10	-5.1	6,667	-0.08%
2023/10/11	58.4	96.28	52.5	95.57	93.70	5.9	6,107	0.10%
2023/10/06	23.2	91.14	51.2	91.90	94.40	-28	5,365	-0.52%
2023/10/05	23.2	87.37	25	86.86	86.70	-1.9	4,757	-0.04%
2023/10/04	50.2	87.95	22	87.43	86.70	28.1	4,523	0.62%
2023/10/03	9	86.78	63.9	88.89	90.00	-54.9	4,052	-1.35%
2023/10/02	3	81.17	20.1	82.31	81.90	-17.1	3,790	-0.45%
2023/09/28	21.2	78.46	0	0.00	77.50	21.2	3,717	0.57%
2023/09/27	5	81.14	2	81.35	81.50	3	3,621	0.08%
2023/09/26	5	82.34	0.3	82.70	81.50	4.7	3,628	0.13%
2023/09/25	1	84.10	0	0.00	84.40	1	3,647	0.03%
2023/09/22	1	82.20	2	82.95	83.90	-1	3,658	-0.03%
2023/09/21	1	82.40	6	82.63	83.10	-5	3,731	-0.13%
2023/09/20	3.2	84.36	7	84.13	83.80	-3.8	3,726	-0.10%
2023/09/19	6.2	85.94	1	85.40	85.30	5.2	3,716	0.14%
2023/09/18	9	87.27	26	87.06	86.50	-17	3,687	-0.46%
2023/09/15	16	86.83	24.4	87.20	88.00	-8.4	3,669	-0.23%
2023/09/14	23	84.76	37	84.07	84.40	-14	3,468	-0.40%
2023/09/13	9.2	81.67	6	81.32	81.10	3.2	3,336	0.10%
2023/09/12	2	81.70	2	81.90	82.10	0	3,409	0.00%
2023/09/11	3.1	81.63	0.1	81.40	81.40	3	3,421	0.09%
2023/09/08	13	81.98	8	80.90	81.10	5	3,384	0.15%
2023/09/07	16	82.36	81.2	83.40	82.60	-65.2	3,366	-1.94%
2023/09/06	2	79.85	7	79.50	79.10	-5	3,141	-0.16%
2023/09/05	5	78.08	8	77.49	78.00	-3	3,091	-0.10%
2023/09/04	10	76.35	3	76.00	75.90	7	3,127	0.22%
2023/09/01	7	75.96	3	76.00	75.90	4	3,179	0.13%
2023/08/31	5	74.80	2	75.00	74.60	3	3,227	0.09%
2023/08/30	2.3	74.17	41	74.01	74.00	-38.7	3,237	-1.20%
2023/08/28	5	69.70	0	0.00	70.00	5	3,396	0.15%
2023/08/24	13	70.00	3	70.57	70.50	10	3,987	0.25%
2023/08/22	0	0.00	2	70.60	70.00	-2	4,483	-0.04%
2023/08/18	0	0.00	1	70.80	70.80	-1	4,585	-0.02%
2023/08/17	2	71.50	0	0.00	71.50	2	4,649	0.04%
2023/08/16	0	0.00	1	70.10	70.20	-1	4,748	-0.02%
2023/08/15	8	69.70	3	69.87	70.00	5	4,851	0.10%
2023/08/14	13.3	69.95	1	68.50	68.30	12.3	5,012	0.25%
2023/08/11	4.3	74.06	1	73.50	73.50	3.3	5,246	0.06%
2023/08/10	4.2	74.49	0	0.00	74.30	4.2	5,432	0.08%
2023/08/09	3	76.67	3	76.20	76.30	0	5,468	0.00%
2023/08/08	2.2	76.33	0	0.00	76.50	2.2	5,589	0.04%
2023/08/07	1	77.10	0	0.00	77.40	1	5,980	0.02%
2023/08/04	7	76.53	1	76.80	76.90	6	6,023	0.10%
2023/08/02	5	77.52	2	76.75	76.70	3	6,144	0.05%
2023/08/01	1	79.00	7	78.77	78.70	-6	6,218	-0.10%
2023/07/31	2	78.20	1	79.40	78.00	1	6,274	0.02%
2023/07/28	7.2	79.24	10	79.19	78.70	-2.8	6,365	-0.04%
2023/07/27	4	76.93	18	77.13	77.30	-14	6,376	-0.22%
2023/07/26	16.5	73.72	3	73.83	73.40	13.5	6,357	0.21%
2023/07/25	1.3	75.58	0	0.00	75.60	1.3	6,422	0.02%
2023/07/24	4.2	75.28	1	75.40	75.10	3.2	6,526	0.05%
2023/07/21	5.4	76.63	3	77.57	77.50	2.4	6,553	0.04%
2023/07/20	2.4	78.00	5.2	77.24	78.40	-2.8	6,608	-0.04%
2023/07/19	5	77.52	1	77.20	77.20	4	6,638	0.06%
2023/07/18	12.2	77.87	0	0.00	77.60	12.2	6,699	0.18%
2023/07/17	0	79.00	0	0.00	79.10	0	6,752	0.00%
2023/07/14	6	78.02	0	0.00	77.70	6	6,804	0.09%
2023/07/13	1.1	78.47	0	0.00	78.10	1.1	6,876	0.02%
2023/07/12	3	78.97	3	78.53	78.40	0	6,990	0.00%
2023/07/11	1	78.50	2	79.45	79.30	-1	7,184	-0.01%
2023/07/10	9	77.16	5	76.86	76.70	4	7,530	0.05%
2023/07/07	26.3	78.19	11	77.64	77.40	15.3	8,160	0.19%
2023/07/06	3	80.77	2	80.70	80.40	1	8,835	0.01%
2023/07/05	8	80.65	1	80.50	80.50	7	8,981	0.08%
2023/07/04	2	80.45	10.1	81.08	81.30	-8.1	9,253	-0.09%
2023/07/03	13	81.82	9	81.78	81.50	4	9,335	0.04%
2023/06/30	7.1	81.57	6	82.28	82.10	1.1	9,685	0.01%
2023/06/29	16	83.12	11	82.85	81.70	5	9,764	0.05%
2023/06/28	3	80.93	0	0.00	80.10	3	9,688	0.03%
2023/06/27	16	80.39	3	81.53	80.00	13	9,680	0.13%
2023/06/26	18	81.43	6.1	81.31	81.30	11.9	9,683	0.12%
2023/06/21	26	83.94	4	84.23	83.50	22	9,704	0.23%
2023/06/20	11	86.39	6	86.78	85.80	5	9,637	0.05%
2023/06/19	4	89.65	2.2	89.32	88.10	1.8	9,601	0.02%
2023/06/16	12	88.48	13	89.00	89.50	-1	9,541	-0.01%
2023/06/15	1	88.20	2.2	88.15	88.10	-1.2	9,426	-0.01%
2023/06/14	0	0.00	2	87.90	86.90	-2	9,389	-0.02%
2023/06/13	10.1	88.23	12	88.03	87.40	-1.9	9,374	-0.02%
2023/06/12	0	0.00	1	87.00	87.00	-1	9,333	-0.01%
2023/06/09	3	86.03	7	86.03	86.20	-4	9,311	-0.04%
2023/06/08	2	86.40	3	86.80	85.50	-1	9,299	-0.01%
2023/06/07	3.1	88.62	5	88.76	89.20	-1.9	9,253	-0.02%
2023/06/06	3.1	86.45	2	87.00	87.40	1.1	9,200	0.01%
2023/06/05	2.1	88.40	3	88.67	88.60	-0.9	9,165	-0.01%
2023/06/02	1	87.50	12	88.28	87.70	-11	9,175	-0.12%
2023/06/01	17.1	87.18	6	87.53	86.90	11.1	9,233	0.12%
2023/05/31	20	90.10	45	90.82	88.40	-25	9,351	-0.27%
2023/05/30	6	87.85	4.4	88.20	88.40	1.6	8,932	0.02%
2023/05/29	21.2	86.91	81.5	87.67	88.20	-60.3	8,924	-0.68%
2023/05/26	5.2	82.37	2	83.75	82.90	3.2	8,674	0.04%
2023/05/25	4.1	82.65	4	82.78	82.60	0.1	8,601	0.00%
2023/05/24	3	82.47	0	0.00	82.60	3	8,610	0.03%
2023/05/23	43	82.06	25.1	81.98	82.80	17.9	8,640	0.21%
2023/05/22	16	81.68	18	82.44	81.00	-2	8,641	-0.02%
2023/05/19	8.1	81.59	0	0.00	80.30	8.1	8,639	0.09%
2023/05/18	17.1	82.89	3	83.70	82.10	14.1	8,575	0.16%
2023/05/17	13	82.52	28	83.14	82.80	-15	8,470	-0.18%
2023/05/16	4	80.00	13	79.61	79.50	-9	8,189	-0.11%
2023/05/15	5.1	77.68	0	0.00	77.20	5.1	8,029	0.06%
2023/05/12	12.1	77.44	21	78.49	78.90	-8.9	8,012	-0.11%
2023/05/11	21	78.93	60	79.45	78.50	-39	7,903	-0.49%
2023/05/10	7	76.33	7	76.59	76.40	0	7,560	0.00%
2023/05/09	6	75.15	2	76.35	76.50	4	7,550	0.05%
2023/05/08	4	76.35	10	76.83	77.10	-6	7,487	-0.08%
2023/05/05	10	75.10	2	75.00	75.00	8	7,472	0.11%
2023/05/04	29.1	75.67	10	76.01	75.50	19.1	7,669	0.25%
2023/05/03	11.6	78.08	0	0.00	77.30	11.6	7,660	0.15%
2023/05/02	8	80.51	7	80.23	80.30	1	7,633	0.01%
2023/04/28	12	81.37	16	81.64	81.00	-4	7,702	-0.05%
2023/04/27	21.5	79.86	6	79.95	79.20	15.5	7,606	0.20%
2023/04/26	9.1	78.04	4	78.45	78.60	5.1	7,507	0.07%
2023/04/25	23.4	80.30	0	79.00	79.60	23.4	7,458	0.31%
2023/04/24	12	84.09	10	83.10	83.10	2	7,392	0.03%
2023/04/21	7.3	84.09	87	83.90	82.90	-79.7	7,385	-1.08%
2023/04/20	21.2	85.48	15	85.43	85.20	6.2	7,404	0.08%
2023/04/19	101.1	87.87	24.1	89.47	87.50	77.1	7,393	1.04%	大買/
2023/04/18	12.3	89.11	34.1	89.25	88.50	-21.8	7,363	-0.30%
2023/04/17	5	89.18	92	89.58	90.20	-87	7,372	-1.18%
2023/04/14	185	88.85	27	88.86	88.30	158	7,251	2.18%	大買/鉅額交易
2023/04/13	186.2	91.27	164	91.21	89.30	22.2	7,066	0.31%	大買/大賣/
2023/04/12	41.1	92.12	43	93.20	95.40	-1.9	6,675	-0.03%
2023/04/11	39	87.86	189.2	90.27	90.40	-150.2	6,027	-2.49%	大賣/鉅額交易
2023/04/10	11.1	83.85	3	83.97	83.40	8.1	5,275	0.15%
2023/04/07	14.1	84.36	12.5	84.52	84.00	1.6	5,117	0.03%
2023/04/06	6.1	81.35	4.2	82.59	81.70	1.8	4,834	0.04%
2023/03/31	148.5	83.48	40	84.76	83.30	108.5	4,761	2.28%	大買/鉅額交易
2023/03/30	12	80.48	6	80.80	79.50	6	4,387	0.14%
2023/03/29	3	78.03	1	77.90	77.90	2	4,307	0.05%
2023/03/28	1	78.30	1	80.00	78.10	0	4,332	0.00%
2023/03/27	4	80.62	1	80.20	79.70	3	4,316	0.07%
2023/03/24	2	81.25	4	81.25	81.30	-2	4,288	-0.05%
2023/03/23	0	0.00	1	80.50	80.00	-1	4,230	-0.02%
2023/03/22	1	79.80	0	0.00	79.80	1	4,221	0.02%
2023/03/21	1	80.29	2	80.05	80.10	-1	4,214	-0.02%
2023/03/20	1	78.01	1.2	78.49	78.90	-0.1	4,193	0.00%
2023/03/17	1	77.40	5.1	77.72	77.40	-4.1	4,189	-0.10%
2023/03/16	0.1	76.10	20	76.00	76.00	-19.9	4,209	-0.47%
2023/03/15	1	77.70	6	77.83	77.30	-5	4,292	-0.12%
2023/03/14	1.5	76.83	0	0.00	77.00	1.5	4,350	0.03%
2023/03/13	9	76.48	4	77.28	77.50	5	4,424	0.11%
2023/03/10	10.2	77.56	3	77.80	77.20	7.2	4,491	0.16%
2023/03/09	11.1	80.04	1	79.20	79.20	10.1	4,553	0.22%
2023/03/08	13.1	79.53	5	79.10	79.70	8.1	4,574	0.18%
2023/03/07	6	79.50	5	79.26	79.00	1	4,603	0.02%
2023/03/06	17.3	81.22	3	80.20	80.30	14.3	4,617	0.31%
2023/03/03	2.5	76.64	22	78.30	81.50	-19.5	4,709	-0.41%
2023/03/02	8.2	75.28	3	75.33	75.30	5.2	4,504	0.12%
2023/03/01	18.1	75.68	5	75.76	75.30	13	4,497	0.29%
2023/02/24	7.4	81.04	3	80.29	78.90	4.4	4,454	0.10%
2023/02/23	0	83.40	0	0.00	83.50	0	4,434	0.00%
2023/02/22	2.5	82.51	1	82.00	82.00	1.5	4,662	0.03%
2023/02/21	5	83.22	4	83.63	83.90	1	5,227	0.02%
2023/02/20	2.5	82.32	1.2	82.40	82.90	1.3	5,457	0.02%
2023/02/17	2	82.00	3	82.00	80.70	-1	5,453	-0.02%
2023/02/16	0	80.20	5	80.04	81.10	-5	5,428	-0.09%
2023/02/15	3	77.50	8	77.70	77.90	-5	5,561	-0.09%
2023/02/14	2	78.20	2	78.15	78.30	0	5,519	0.00%
2023/02/13	1	77.00	0	0.00	76.70	1	5,568	0.02%
2023/02/10	2	79.20	2	79.25	78.60	0	5,608	0.00%
2023/02/09	2	79.80	2	79.75	79.40	0	5,636	0.00%
2023/02/08	22	80.63	25	80.68	80.40	-3	5,649	-0.05%
2023/02/07	1	80.00	0	0.00	79.70	1	5,645	0.02%
2023/02/06	5	80.90	18	79.27	79.60	-13	5,676	-0.23%
2023/02/03	9	81.74	9	81.21	81.50	0	5,641	0.00%
2023/02/02	11	81.00	15	81.77	82.70	-4	5,594	-0.07%
2023/02/01	0	78.70	3	78.54	79.00	-3	5,494	-0.06%
2023/01/31	1	77.20	20	76.83	77.80	-19	5,401	-0.35%
2023/01/30	2	74.20	10	75.35	76.40	-8	5,323	-0.15%
2023/01/17	0	71.90	1	72.20	72.50	-1	5,237	-0.02%
2023/01/16	0	71.70	1	71.90	71.80	-1	5,278	-0.02%
2023/01/13	6	71.60	4	73.10	71.00	2	5,309	0.04%
2023/01/11	1	73.20	1	73.50	72.90	0	5,391	0.00%
2023/01/10	2.1	72.80	10	73.20	72.80	-8	5,429	-0.15%
2023/01/09	1	72.00	16	71.88	72.00	-15	5,357	-0.28%
2023/01/06	10	70.82	19	70.41	71.00	-9	5,343	-0.17%
2023/01/05	19	70.30	19	70.53	69.30	0	5,345	0.00%
2023/01/04	5	68.00	9	67.50	68.20	-4	5,307	-0.08%
2023/01/03	1	67.30	17	66.57	67.40	-16	5,384	-0.30%
2022/12/30	4	65.23	3	66.33	65.00	1	5,408	0.02%
2022/12/29	0	0.00	5	65.16	65.50	-5	5,502	-0.09%
2022/12/28	11	65.39	5	64.50	64.50	6	5,798	0.10%
2022/12/27	1	66.60	7	67.06	66.60	-6	5,940	-0.10%
2022/12/26	4	65.75	0	0.00	65.90	4	5,967	0.07%
2022/12/23	4	64.68	3	65.97	66.20	1	6,004	0.02%
2022/12/22	31	66.80	8	66.28	66.20	23	6,016	0.38%
2022/12/21	5	66.46	0	0.00	66.30	5	6,041	0.08%
2022/12/20	6	69.50	2	70.65	66.70	4	6,045	0.07%
2022/12/19	2	70.15	3	69.90	70.10	-1	6,068	-0.02%
2022/12/16	8	69.76	11	69.61	69.80	-3	6,088	-0.05%
2022/12/15	3	70.87	1	71.40	71.00	2	6,109	0.03%
2022/12/14	11	71.27	2	71.50	71.10	9	6,116	0.15%
2022/12/13	0	0.00	2	70.65	70.70	-2	6,106	-0.03%
2022/12/12	1	68.80	3	70.13	69.70	-2	6,104	-0.03%
2022/12/09	12	69.94	0	0.00	69.80	12	6,104	0.20%
2022/12/08	21	69.57	9.3	69.61	69.60	11.7	6,106	0.19%
2022/12/07	19.5	70.75	6	70.70	69.50	13.5	6,099	0.22%
2022/12/06	8	73.69	22	74.36	72.50	-14	6,032	-0.23%
2022/12/05	9	77.02	15	76.82	76.30	-6	5,967	-0.10%
2022/12/02	7	76.04	5	76.10	76.10	2	5,958	0.03%
2022/12/01	6	74.90	5	74.84	75.00	1	5,905	0.02%
2022/11/30	5	72.42	8	72.66	72.90	-3	5,877	-0.05%
2022/11/29	22	71.70	8	71.59	71.50	14	5,948	0.24%
2022/11/28	25	72.75	17	72.74	72.80	8	5,931	0.13%
2022/11/25	19.5	73.29	27	73.26	72.60	-7.6	5,916	-0.13%
2022/11/24	3.1	75.68	2	76.00	76.90	1.1	5,713	0.02%
2022/11/23	2.1	75.02	10	75.32	75.10	-7.9	5,706	-0.14%
2022/11/22	9.1	74.90	8	74.74	74.50	1.1	5,738	0.02%
2022/11/21	5.5	76.91	31.5	76.76	75.50	-26	5,732	-0.45%
2022/11/18	38.5	78.77	12	78.51	77.30	26.5	5,687	0.47%
2022/11/17	64	77.98	37.5	77.90	78.80	26.5	5,449	0.49%
2022/11/16	17	74.08	29	75.99	78.20	-12	4,874	-0.25%
2022/11/15	11	70.72	17	71.08	71.10	-6	4,611	-0.13%
2022/11/14	11	70.70	32	70.63	70.60	-21	4,618	-0.45%
2022/11/11	45	71.11	17.1	71.47	71.10	27.9	4,619	0.60%
2022/11/10	10	67.47	25	67.90	68.00	-15	4,493	-0.33%
2022/11/09	1.1	67.81	8	68.08	67.80	-6.9	4,664	-0.15%
2022/11/08	0	0.00	3	67.43	66.50	-3	4,761	-0.06%
2022/11/07	21	66.06	16	66.91	66.40	5	4,790	0.10%
2022/11/04	2	64.35	2	64.80	65.60	0	4,774	0.00%
2022/11/03	15	63.65	13	64.35	65.00	2	4,775	0.04%
2022/11/02	3	62.07	5	63.36	63.60	-2	4,769	-0.04%
2022/11/01	3	62.40	4	62.98	62.20	-1	4,755	-0.02%
2022/10/31	11	63.34	12	63.00	62.40	-1	4,775	-0.02%
2022/10/28	25	61.05	13	61.39	62.40	12	4,779	0.25%
2022/10/27	3	64.90	0	0.00	65.50	3	4,668	0.06%
2022/10/26	1	63.90	1	63.70	63.70	0	4,718	0.00%
2022/10/25	2	65.10	7	64.39	63.90	-5	4,773	-0.10%
2022/10/24	15	67.52	7	66.57	65.20	8	4,779	0.17%
2022/10/21	19	66.51	14	66.53	65.10	5	4,787	0.10%
2022/10/20	9	65.77	11	66.72	67.60	-2	4,789	-0.04%
2022/10/19	7	66.93	12	67.07	65.60	-5	4,846	-0.10%
2022/10/18	1	66.50	8.1	67.52	67.50	-7.1	4,834	-0.15%
2022/10/17	8	65.24	4	64.55	66.00	4	4,872	0.08%
2022/10/14	1	65.00	11.4	63.55	64.60	-10.4	4,999	-0.21%
2022/10/13	7	61.97	5.6	61.81	60.50	1.4	5,060	0.03%
2022/10/12	7	63.10	9	64.03	63.50	-2	5,071	-0.04%
2022/10/11	19	64.55	17.2	64.22	63.10	1.8	5,096	0.04%
2022/10/07	5	69.46	7	68.70	68.50	-2	5,077	-0.04%
2022/10/06	11	70.01	9	70.21	70.10	2	5,125	0.04%
2022/10/05	49	70.72	19	70.24	71.50	30	5,108	0.59%
2022/10/04	1	68.00	3	69.60	70.40	-2	4,902	-0.04%
2022/10/03	0	0.00	2	64.95	64.90	-2	4,804	-0.04%
2022/09/30	1	63.80	0	0.00	63.80	1	4,937	0.02%
2022/09/29	1	62.40	2	62.70	61.90	-1	5,048	-0.02%
2022/09/28	3	62.20	4	60.50	60.30	-1	5,160	-0.02%
2022/09/27	2	63.35	1	63.70	64.60	1	5,367	0.02%
2022/09/26	0	64.66	0	0.00	62.80	0	5,531	0.00%
2022/09/23	0	0.00	4	67.08	67.10	-4	5,785	-0.07%
2022/09/22	1	67.70	0	0.00	67.80	1	5,973	0.02%
2022/09/20	0	0.00	3	69.00	69.10	-3	6,079	-0.05%
2022/09/19	3	69.50	0	0.00	68.80	3	6,173	0.05%
2022/09/16	0	0.00	1	70.20	70.00	-1	6,316	-0.02%
2022/09/15	0	0.00	1	71.80	70.80	-1	6,468	-0.02%
2022/09/14	0	0.00	2	69.75	71.60	-2	6,651	-0.03%
2022/09/13	3	72.40	3	73.20	72.30	0	6,813	0.00%
2022/09/12	1	71.70	8	72.23	72.00	-7	6,959	-0.10%
2022/09/08	2	69.20	1	70.40	71.10	1	7,043	0.01%
2022/09/07	4	69.30	6	69.38	69.00	-2	7,130	-0.03%
2022/09/06	5	71.20	4	70.45	70.10	1	7,286	0.01%
2022/09/05	9	73.61	10.5	73.21	72.00	-1.5	7,391	-0.02%
2022/09/02	3	76.90	0	0.00	76.20	3	7,353	0.04%
2022/09/01	1	77.90	4	78.05	77.50	-3	7,355	-0.04%
2022/08/31	6	79.67	2	79.55	79.60	4	7,426	0.05%
2022/08/30	21	78.90	43	78.79	79.40	-22	7,440	-0.30%
2022/08/29	7	78.77	3	79.00	78.80	4	7,428	0.05%
2022/08/26	20	83.80	2	83.50	82.80	18	7,448	0.24%
2022/08/25	4	81.78	3	82.40	82.30	1	7,486	0.01%
2022/08/24	2	80.55	4	79.88	79.80	-2	7,643	-0.03%
2022/08/23	1	80.50	14.1	80.05	81.00	-13.1	7,740	-0.17%
2022/08/22	2	82.35	5	83.00	81.20	-3	7,891	-0.04%
2022/08/19	0	0.00	1.3	83.53	83.10	-1.3	7,889	-0.02%
2022/08/18	1	82.00	2.1	82.61	82.80	-1.1	7,910	-0.01%
2022/08/17	5.3	83.07	3.1	82.63	82.50	2.3	7,902	0.03%
2022/08/16	6	83.72	2	84.35	82.90	4	8,001	0.05%
2022/08/15	28	82.87	29.1	82.71	84.20	-1.1	7,872	-0.01%
2022/08/12	14	80.22	4	79.30	80.00	10	7,777	0.13%
2022/08/11	5	77.46	3.1	78.07	77.00	1.9	7,792	0.02%
2022/08/10	2	76.75	1	77.00	76.50	1	7,955	0.01%
2022/08/09	3.1	77.40	5	77.68	77.80	-1.9	8,009	-0.02%
2022/08/08	4	77.55	4	78.00	78.00	0	8,061	0.00%
2022/08/05	4	79.55	9	79.58	79.60	-5	8,109	-0.06%
2022/08/04	6	76.92	3.1	77.35	77.80	2.9	8,163	0.04%
2022/08/03	1	77.70	0	0.00	77.40	1	8,206	0.01%
2022/08/02	4	79.57	1	79.50	79.50	3	8,304	0.04%
2022/08/01	0.2	81.90	2.1	82.03	82.20	-1.9	8,384	-0.02%
2022/07/29	6	82.63	3.1	81.87	81.50	3	8,425	0.04%
2022/07/28	5	81.44	2	82.25	80.80	3	8,610	0.03%
2022/07/27	6.3	81.77	9.1	81.86	82.40	-2.8	8,678	-0.03%
2022/07/26	8	82.31	5	82.26	81.90	3	8,798	0.03%
2022/07/25	2	85.60	3	85.80	85.60	-1	8,920	-0.01%
2022/07/22	20	87.88	13	88.64	87.00	7	9,113	0.08%
2022/07/21	2	87.40	10	86.90	88.50	-8	9,241	-0.09%
2022/07/20	12.1	84.69	12	85.18	84.00	0.1	9,196	0.00%
2022/07/19	2	81.90	0.1	82.10	82.80	2	9,297	0.02%
2022/07/18	2	82.10	4	82.70	82.60	-2	9,398	-0.02%
2022/07/15	1	80.50	1.1	80.00	80.40	-0.1	9,592	0.00%
2022/07/14	2	79.10	8.1	79.67	80.20	-6.1	9,771	-0.06%
2022/07/13	4	78.58	3	79.16	77.50	1	9,966	0.01%
2022/07/12	5	77.62	4	77.45	76.00	1	10,015	0.01%
2022/07/11	5	81.26	1	80.60	80.50	4	10,031	0.04%
2022/07/08	1	82.40	9	82.24	82.20	-8	10,086	-0.08%
2022/07/07	3	77.87	2	78.35	79.20	1	10,103	0.01%
2022/07/06	5	80.36	6	78.02	76.90	-1	10,163	-0.01%
2022/07/05	7	78.39	6	78.44	80.30	1	10,364	0.01%
2022/07/04	2	77.10	4.1	77.16	76.60	-2.1	10,261	-0.02%
2022/07/01	13.2	77.04	9.2	78.36	74.10	4	10,284	0.04%
2022/06/30	15	89.52	0.1	91.70	88.80	15	10,065	0.15%
2022/06/29	4.1	98.05	5	97.18	96.40	-0.9	9,984	-0.01%
2022/06/28	3.1	99.48	4	102.00	98.90	-0.9	10,019	-0.01%
2022/06/27	21	101.07	17	101.62	101.50	4	10,126	0.04%
2022/06/24	17	100.38	19.1	99.62	99.50	-2.1	10,231	-0.02%
2022/06/23	17.1	96.22	19	96.86	97.40	-2	10,307	-0.02%
2022/06/22	12	96.51	8	99.31	95.70	4	10,628	0.04%
2022/06/21	7	100.56	10	100.17	103.00	-3	11,029	-0.03%
2022/06/20	7	98.92	7	98.91	95.10	0	11,328	0.00%
2022/06/17	6	102.83	6	102.08	102.50	0	11,562	0.00%
2022/06/16	2	108.00	11	106.00	104.50	-9	11,948	-0.08%
2022/06/15	7	109.93	10	107.70	108.00	-3	13,104	-0.02%
2022/06/14	10.1	108.08	4.1	109.25	110.00	6	13,672	0.04%
2022/06/13	15.6	111.89	8.1	111.89	112.00	7.4	13,762	0.05%
2022/06/10	4	115.13	5	114.50	115.50	-1	13,981	-0.01%
2022/06/09	8	117.50	32	116.67	117.00	-24	14,163	-0.17%
2022/06/08	1	122.50	2	122.50	120.50	-1	14,185	-0.01%
2022/06/07	5	121.10	2	121.00	121.00	3	14,437	0.02%
2022/06/06	5.1	121.90	2	122.25	121.50	3.1	14,772	0.02%
2022/06/02	8	123.88	3	123.50	122.50	5	15,282	0.03%
2022/06/01	41.1	126.52	24	125.85	125.00	17.1	15,673	0.11%
2022/05/31	10.5	122.81	20	123.98	124.00	-9.5	16,283	-0.06%
2022/05/30	12	120.71	20.1	121.90	123.00	-8.1	17,589	-0.05%
2022/05/27	0	0.00	3	116.17	116.00	-3	17,808	-0.02%
2022/05/26	15.1	115.67	11	115.32	114.00	4.1	17,874	0.02%
2022/05/25	10	116.25	10	116.05	116.00	0	17,954	0.00%
2022/05/24	17	116.15	6	118.33	114.00	11	18,134	0.06%
2022/05/23	5.1	118.79	5	118.00	119.00	0.1	18,170	0.00%
2022/05/20	14	118.96	1	118.50	118.50	13	18,456	0.07%
2022/05/19	6	117.92	15	117.13	119.50	-9	18,747	-0.05%
2022/05/18	11	123.59	15	123.63	121.00	-4	19,272	-0.02%
2022/05/17	16	120.84	11	119.86	121.00	5	19,361	0.03%
2022/05/16	9	119.06	8	118.88	117.00	1	19,571	0.01%
2022/05/13	2	119.00	4	118.13	119.00	-2	19,507	-0.01%
2022/05/12	13.2	116.45	15	117.37	115.00	-1.8	19,454	-0.01%
2022/05/11	7	117.86	3	118.50	117.00	4	19,382	0.02%
2022/05/10	13	117.92	16	117.41	120.00	-3	19,310	-0.02%
2022/05/09	16.3	119.43	19	118.45	116.00	-2.7	19,198	-0.01%
2022/05/06	13.1	122.55	13	123.04	123.50	0.1	19,095	0.00%
2022/05/05	11.1	126.36	11	126.55	126.50	0.1	19,026	0.00%
2022/05/04	1	121.50	3	122.83	121.50	-2	18,865	-0.01%
2022/05/03	17	121.74	15	122.87	121.00	2	18,774	0.01%
2022/04/29	28	127.21	14.1	127.12	125.00	13.9	18,676	0.07%
2022/04/28	9.2	123.36	14	123.75	124.50	-4.8	18,491	-0.03%
2022/04/27	17.3	116.18	13.1	117.71	121.00	4.2	18,314	0.02%
2022/04/26	5.1	122.90	18	124.14	122.00	-12.9	18,132	-0.07%
2022/04/25	22.1	122.18	6	123.92	121.50	16.1	18,061	0.09%
2022/04/22	14.5	129.18	11	129.09	130.50	3.5	17,913	0.02%
2022/04/21	15.1	128.76	7	131.07	133.00	8.1	17,886	0.05%
2022/04/20	7	124.43	6	123.50	124.50	1	17,748	0.01%
2022/04/19	14.1	124.60	18	129.14	122.50	-3.9	17,593	-0.02%
2022/04/18	20	130.03	18	129.22	129.00	2	17,419	0.01%
2022/04/15	31.1	133.53	1	132.50	132.00	30.1	17,359	0.17%
2022/04/14	16	134.53	18	135.42	133.50	-2	17,365	-0.01%
2022/04/13	16	133.53	4	134.25	133.00	12	17,319	0.07%
2022/04/12	15.1	134.94	4	132.50	133.00	11.1	17,198	0.06%
2022/04/11	41.1	139.48	16	137.22	135.50	25.1	17,021	0.15%
2022/04/08	9.1	150.66	4	150.63	150.50	5.1	16,700	0.03%
2022/04/07	15.5	154.40	9	151.22	149.00	6.5	16,589	0.04%
2022/04/06	12	158.17	13	160.19	160.50	-1	16,406	-0.01%
2022/04/01	10	158.90	13	159.12	159.00	-3	16,356	-0.02%
2022/03/31	12	162.58	7	163.86	161.00	5	16,272	0.03%
2022/03/30	25	167.32	24	165.90	165.00	1	16,271	0.01%
2022/03/29	23	165.70	24	164.67	165.00	-1	16,223	-0.01%
2022/03/28	13.1	162.53	3	160.33	165.50	10.1	16,260	0.06%
2022/03/25	25.2	164.90	22	166.25	163.00	3.2	16,180	0.02%
2022/03/24	55.1	174.13	31	175.76	171.50	24.1	15,809	0.15%
2022/03/23	41	178.54	34.1	178.28	178.00	6.9	15,302	0.05%
2022/03/22	22.1	171.77	25	172.94	178.00	-3	14,991	-0.02%
2022/03/21	42.1	176.03	38.2	175.77	173.50	4	14,718	0.03%
2022/03/18	66.2	177.46	72.4	176.79	176.50	-6.2	14,344	-0.04%
2022/03/17	42.3	171.66	86.2	172.80	174.00	-43.9	13,091	-0.34%
2022/03/16	15.1	157.63	16	158.19	158.50	-0.9	12,472	-0.01%
2022/03/15	21.4	158.36	46	157.11	153.50	-24.7	12,314	-0.20%
2022/03/14	12.2	161.55	14.2	161.18	164.00	-2	12,172	-0.02%
2022/03/11	10.5	156.85	7.1	157.49	157.50	3.4	12,204	0.03%
2022/03/10	9.1	158.42	5.1	157.60	158.50	4.1	12,308	0.03%
2022/03/09	33.1	159.37	26	157.46	153.50	7.1	12,373	0.06%
2022/03/08	17	161.50	18.7	159.53	157.00	-1.7	12,531	-0.01%
2022/03/07	42.1	161.50	32.2	162.21	162.00	9.8	12,232	0.08%
2022/03/04	97.1	173.16	53	172.09	169.00	44.1	11,928	0.37%
2022/03/03	27	168.85	85.7	171.89	171.50	-58.7	11,303	-0.52%
2022/03/02	19	152.82	28.1	154.88	160.00	-9	10,054	-0.09%
2022/03/01	5	147.40	3	148.50	148.50	2	9,749	0.02%
2022/02/25	14	144.71	14	144.57	143.50	0	9,824	0.00%
2022/02/24	17.1	143.96	8	144.44	141.50	9.1	9,881	0.09%
2022/02/23	30.1	152.48	25	152.12	151.00	5.1	10,236	0.05%
2022/02/22	25.3	151.30	13	154.23	151.50	12.3	10,368	0.12%
2022/02/21	21.2	163.32	39.1	163.84	161.00	-17.9	10,231	-0.17%
2022/02/18	52.2	160.56	35.1	160.52	162.50	17.1	10,224	0.17%
2022/02/17	12.1	154.45	9	153.61	151.50	3.1	9,904	0.03%
2022/02/16	2	152.50	26	155.25	155.50	-24	9,991	-0.24%
2022/02/15	0	0.00	1	143.50	141.50	-1	10,092	-0.01%
2022/02/14	2	143.75	4	143.00	142.00	-2	10,733	-0.02%
2022/02/11	1	147.50	2.1	147.81	147.00	-1.1	10,937	-0.01%
2022/02/10	0	0.00	1	148.00	148.50	-1	11,265	-0.01%
2022/02/09	2	148.75	0	0.00	150.00	2	11,402	0.02%
2022/02/08	3	146.33	3	145.33	146.00	0	11,481	0.00%
2022/02/07	4	140.25	4	140.50	143.00	0	11,584	0.00%
2022/01/26	5	141.30	5	141.70	141.00	0	11,768	0.00%
2022/01/25	3	138.83	4	139.63	137.00	-1	12,210	-0.01%
2022/01/24	6	139.58	3	138.17	140.50	3	12,678	0.02%
2022/01/21	7	141.50	8	140.25	139.00	-1	13,031	-0.01%
2022/01/20	4	144.13	1	145.50	146.00	3	13,503	0.02%
2022/01/19	0	145.00	1	144.00	144.50	-1	13,633	-0.01%
2022/01/18	9	151.33	3	150.33	148.00	6	13,849	0.04%
2022/01/17	12	147.50	15	149.63	150.00	-3	14,101	-0.02%
2022/01/14	2	144.50	19	144.90	149.50	-17	14,265	-0.12%
2022/01/13	3.1	146.16	1	144.50	144.50	2.1	14,534	0.01%
2022/01/12	3	146.83	3	148.17	148.50	0	14,498	0.00%
2022/01/11	4.1	147.35	4	148.75	145.00	0.1	14,569	0.00%
2022/01/10	6	151.83	1	152.00	152.00	5	14,535	0.03%
2022/01/07	9	149.44	2	150.00	148.50	7	14,682	0.05%
2022/01/06	3.4	156.40	2.2	156.52	155.00	1.2	14,744	0.01%
2022/01/05	12.1	157.92	12	160.21	158.00	0.1	14,851	0.00%
2022/01/04	18	162.00	1	162.00	161.50	17	14,915	0.11%
2022/01/03	2	164.25	0.5	163.50	164.50	1.5	15,049	0.01%
2021/12/30	3	164.50	3	164.67	165.00	0	15,181	0.00%
2021/12/29	4	163.00	4	163.63	163.00	0	15,371	0.00%
2021/12/28	3	166.67	5	166.20	165.50	-2	15,706	-0.01%
2021/12/27	4	167.37	1.2	167.50	168.00	2.9	16,035	0.02%
2021/12/24	12.1	167.74	13.3	166.92	165.50	-1.2	16,183	-0.01%
2021/12/23	3.1	168.48	5	167.10	169.00	-1.9	16,265	-0.01%
2021/12/22	21	168.33	13.1	168.44	165.00	7.9	16,277	0.05%
2021/12/21	5.3	166.00	9	166.11	164.50	-3.7	16,226	-0.02%
2021/12/20	4	164.00	7	164.14	163.50	-3	16,291	-0.02%
2021/12/17	14	163.54	8	163.25	163.50	6	16,348	0.04%
2021/12/16	14	166.07	9	166.50	167.50	5	16,456	0.03%
2021/12/15	4	156.88	19.2	157.72	161.00	-15.2	16,484	-0.09%
2021/12/14	7.1	154.37	3	154.50	154.00	4.1	16,523	0.02%
2021/12/13	11	161.27	13	159.38	160.00	-2	16,597	-0.01%
2021/12/10	11.5	159.52	1.3	159.38	159.00	10.2	16,904	0.06%
2021/12/09	5.2	165.27	11	166.68	164.50	-5.9	16,928	-0.03%
2021/12/08	19	166.18	14	165.61	164.00	5	17,062	0.03%
2021/12/07	18.2	169.55	16	167.94	166.00	2.2	17,168	0.01%
2021/12/06	9	172.50	15.2	172.68	173.00	-6.2	17,134	-0.04%
2021/12/03	29	172.17	80.4	172.31	171.00	-51.3	17,146	-0.30%
2021/12/02	85.1	170.11	96.2	169.87	167.00	-11.1	17,226	-0.06%
2021/12/01	8.6	165.59	19.3	166.97	167.50	-10.8	16,882	-0.06%
2021/11/30	4	161.50	8.1	160.82	161.00	-4.1	16,847	-0.02%
2021/11/29	13.1	153.40	17.9	153.32	156.00	-4.8	17,080	-0.03%
2021/11/26	4	156.75	9.3	155.74	155.50	-5.3	17,360	-0.03%
2021/11/25	2.6	159.96	3	159.00	158.50	-0.4	17,456	0.00%
2021/11/24	8	160.06	6	160.26	162.00	2	17,501	0.01%
2021/11/23	19	161.84	8	161.56	161.00	11	17,568	0.06%
2021/11/22	19	165.45	32	165.59	165.00	-13	17,742	-0.07%
2021/11/19	31.1	158.38	48.2	159.32	157.00	-17.1	17,541	-0.10%
2021/11/18	18.1	165.87	18	165.36	164.00	0.1	17,641	0.00%
2021/11/17	80.1	166.65	59	163.71	165.00	21.1	17,841	0.12%
2021/11/16	11.1	162.19	21.2	162.78	163.50	-10.1	18,130	-0.06%
2021/11/15	33	160.09	51	160.60	158.00	-18	18,522	-0.10%
2021/11/12	24.6	158.04	13	158.54	156.50	11.6	19,245	0.06%
2021/11/11	32.4	157.43	63.5	158.20	155.00	-31.1	19,449	-0.16%
2021/11/10	10.2	147.14	18.5	147.78	151.50	-8.3	19,775	-0.04%
2021/11/09	18.1	145.63	23.3	146.57	148.50	-5.2	20,183	-0.03%
2021/11/08	27.1	140.25	23	141.09	139.00	4.1	20,294	0.02%
2021/11/05	4	142.63	10	141.80	144.50	-6	20,862	-0.03%
2021/11/04	1	141.50	22	144.68	141.50	-21	21,186	-0.10%
2021/11/03	39.1	141.67	19	142.42	144.00	20.1	21,558	0.09%
2021/11/02	27	146.70	24.3	147.24	143.00	2.8	21,513	0.01%
2021/11/01	34.5	148.02	28	148.57	147.50	6.5	21,303	0.03%
2021/10/29	21.1	144.06	36	142.33	142.50	-14.9	21,128	-0.07%
2021/10/28	19.3	140.66	38.3	140.90	142.50	-19	20,966	-0.09%
2021/10/27	8	134.50	9.5	134.39	134.50	-1.5	20,899	-0.01%
2021/10/26	11	132.00	12	133.83	130.50	-1	21,149	0.00%
2021/10/25	11	131.68	13	132.12	132.00	-2	21,707	-0.01%
2021/10/22	41	126.15	41	125.49	128.00	0	22,361	0.00%
2021/10/21	29	124.29	35	124.57	123.00	-6	23,211	-0.03%
2021/10/20	23	120.98	25	120.52	120.00	-2	23,493	-0.01%
2021/10/19	15	122.47	14	120.07	121.00	1	25,066	0.00%
2021/10/18	6	117.58	9	119.06	118.50	-3	26,206	-0.01%
2021/10/15	7	119.57	6	119.50	118.00	1	27,347	0.00%
2021/10/14	1	115.00	4	116.00	116.50	-3	28,322	-0.01%
2021/10/13	20	113.48	21.2	113.61	111.50	-1.2	28,502	0.00%
2021/10/12	9.3	118.51	6	118.08	117.00	3.3	28,564	0.01%
2021/10/08	51	120.46	6.1	120.66	119.50	44.9	28,733	0.16%
2021/10/07	4.1	123.36	39.1	121.45	123.00	-35	28,944	-0.12%
2021/10/06	52.1	117.83	52.8	118.59	117.50	-0.7	29,236	0.00%
2021/10/05	14	119.07	20	115.50	119.50	-6	29,528	-0.02%
2021/10/04	17	114.82	10.2	115.50	113.00	6.8	29,546	0.02%
2021/10/01	9	126.33	10	122.60	122.50	-1	29,663	0.00%
2021/09/30	6	127.92	6.7	129.08	131.00	-0.7	30,246	0.00%
2021/09/29	16	127.66	17	129.12	129.00	-1	30,977	0.00%
2021/09/28	25	133.84	22	134.27	132.50	3	32,629	0.01%
2021/09/27	6.1	135.67	13.2	135.69	136.00	-7.1	33,739	-0.02%
2021/09/24	49	131.79	64.1	130.97	132.00	-15.1	34,646	-0.04%
2021/09/23	14.2	129.76	4	128.25	127.00	10.2	35,414	0.03%
2021/09/22	24.2	132.26	22	130.32	130.00	2.2	35,954	0.01%
2021/09/17	64	131.79	70	130.69	133.00	-6	37,050	-0.02%
2021/09/16	21.1	126.95	22	128.11	128.00	-0.9	38,257	0.00%
2021/09/15	67.2	127.47	53	125.56	126.00	14.2	38,955	0.04%
2021/09/14	12	134.96	5.5	134.86	132.50	6.5	38,952	0.02%
2021/09/13	61.2	139.40	46	137.62	137.00	15.2	38,962	0.04%
2021/09/10	13	137.88	11	139.36	141.00	2	39,056	0.01%
2021/09/09	30	137.15	37.1	136.49	138.00	-7.1	38,969	-0.02%
2021/09/08	33	133.68	58.2	133.80	134.00	-25.2	38,931	-0.06%
2021/09/07	52.1	133.60	39.1	132.54	133.50	13	38,964	0.03%
2021/09/06	15.1	137.48	19.3	138.71	136.50	-4.2	38,825	-0.01%
2021/09/03	18.2	139.59	15.2	140.24	139.00	3	38,888	0.01%
2021/09/02	38	143.07	28	143.36	140.00	10	38,937	0.03%
2021/09/01	60	146.50	61	143.17	148.00	-1	38,896	0.00%
2021/08/31	16.2	141.20	30.1	141.83	140.00	-13.9	38,843	-0.04%
2021/08/30	10.1	139.35	10	139.50	139.50	0.1	39,138	0.00%
2021/08/27	61.1	137.83	13	139.27	139.00	48.1	39,411	0.12%
2021/08/26	39.1	143.33	22	141.18	140.00	17.1	39,495	0.04%
2021/08/25	53.2	139.67	58	140.99	142.00	-4.8	39,566	-0.01%
2021/08/24	52	140.46	43.1	137.98	135.50	8.9	40,059	0.02%
2021/08/23	44	139.06	50.2	140.29	140.00	-6.2	40,213	-0.02%
2021/08/20	142.1	133.12	161	133.43	133.00	-18.9	40,683	-0.05%	大買/大賣/
2021/08/19	109.4	135.99	80.2	135.07	130.50	29.3	40,705	0.07%	大買/
2021/08/18	82.2	136.96	76.3	134.72	143.00	5.9	41,179	0.01%
2021/08/17	59.2	138.72	52	135.04	132.50	7.2	41,023	0.02%
2021/08/16	42	139.26	72.1	138.35	143.50	-30.1	41,087	-0.07%
2021/08/13	67.3	143.01	37	142.86	140.50	30.3	40,593	0.07%
2021/08/12	83	158.64	165	156.83	156.00	-82	40,534	-0.20%	大賣/
2021/08/11	68.2	159.48	170.1	157.83	160.00	-101.9	40,888	-0.25%	大賣/鉅額交易
2021/08/10	46.1	172.90	40.2	171.09	173.00	5.9	40,474	0.01%
2021/08/09	73.3	174.46	56	173.04	170.00	17.3	40,505	0.04%
2021/08/06	32	181.42	25.1	182.94	182.50	7	40,913	0.02%
2021/08/05	19	182.84	25.1	184.06	185.00	-6	41,731	-0.01%
2021/08/04	139.1	185.84	18.3	184.12	182.00	120.8	42,340	0.29%	大買/鉅額交易
2021/08/03	14.2	184.70	17	185.79	185.50	-2.8	42,249	-0.01%
2021/08/02	186	187.07	36.1	187.28	183.00	149.9	42,628	0.35%	大買/鉅額交易
2021/07/30	60.5	184.24	32.2	187.43	180.50	28.3	42,590	0.07%
2021/07/29	73.1	181.51	45.9	180.84	188.50	27.2	42,758	0.06%
2021/07/28	58.8	177.77	42	180.44	175.00	16.8	42,512	0.04%
2021/07/27	95.4	204.80	92.2	206.68	194.00	3.2	42,076	0.01%
2021/07/26	40.4	201.97	37.3	202.22	201.50	3.1	41,419	0.01%
2021/07/23	118.3	202.67	87.1	201.78	197.00	31.3	41,083	0.08%	大買/
2021/07/22	60	186.43	87.4	191.58	196.50	-27.4	39,927	-0.07%
2021/07/21	52	180.29	52.6	181.90	179.00	-0.6	38,802	0.00%
2021/07/20	37.2	176.35	68.3	176.61	173.00	-31.1	37,735	-0.08%
2021/07/19	42.1	163.73	28	165.00	172.50	14.1	36,614	0.04%
2021/07/16	6	166.08	4	165.38	163.50	2	36,415	0.01%
2021/07/15	9	164.11	32	163.50	164.50	-23	36,323	-0.06%
2021/07/14	39	157.88	28.6	158.08	159.00	10.4	36,166	0.03%
2021/07/13	16.1	167.21	20	168.58	162.00	-3.9	35,852	-0.01%
2021/07/12	18.1	170.47	20.1	170.43	171.00	-2	35,506	-0.01%
2021/07/09	13.1	165.53	19.1	165.50	164.50	-6	35,077	-0.02%
2021/07/08	79	168.48	68.4	169.35	166.00	10.7	34,874	0.03%
2021/07/07	65.4	170.18	56.1	168.35	165.00	9.2	35,149	0.03%
2021/07/06	67.5	174.16	72.9	174.51	172.50	-5.5	35,027	-0.02%
2021/07/05	207.4	181.29	183.1	181.60	170.00	24.3	35,270	0.07%	大買/大賣/
2021/07/02	57.4	164.78	85.6	167.12	174.00	-28.2	34,121	-0.08%
2021/07/01	121.3	165.88	114	165.26	158.50	7.3	33,859	0.02%	大買/大賣/
2021/06/30	61	157.59	70	159.31	163.00	-9	33,203	-0.03%
2021/06/29	71.4	156.22	109	155.29	154.00	-37.6	32,843	-0.11%	大賣/
2021/06/28	110.3	154.18	105.7	154.81	154.00	4.6	32,911	0.01%	大買/大賣/
2021/06/25	94.2	142.65	70.2	144.54	146.50	24	32,506	0.07%
2021/06/24	57	134.39	47.2	133.96	136.00	9.8	31,619	0.03%
2021/06/23	11	127.77	28	132.27	133.00	-17	30,984	-0.05%
2021/06/22	5	122.60	23.1	123.34	121.00	-18.1	31,097	-0.06%
2021/06/21	25.3	122.33	13	121.81	120.50	12.3	31,263	0.04%
2021/06/18	13.7	130.47	7	131.43	129.00	6.7	31,803	0.02%
2021/06/17	8	128.25	6	129.58	131.50	2	31,874	0.01%
2021/06/16	19	131.71	16	131.38	129.50	3	31,976	0.01%
2021/06/15	18	133.14	26.2	134.32	136.00	-8.2	32,598	-0.03%
2021/06/11	41	132.85	31.2	133.62	131.00	9.8	32,521	0.03%
2021/06/10	17	133.41	19.3	133.59	132.00	-2.3	33,066	-0.01%
2021/06/09	32.1	131.01	33	131.15	131.50	-0.9	33,186	0.00%
2021/06/08	29.4	133.18	15.4	134.43	130.50	14	33,157	0.04%
2021/06/07	27.5	135.56	18	135.31	135.50	9.5	33,082	0.03%
2021/06/04	12	135.29	25.8	136.53	139.00	-13.8	32,754	-0.04%
2021/06/03	15.8	135.28	15.3	135.93	135.50	0.5	32,674	0.00%
2021/06/02	44.1	135.23	49	135.64	134.50	-4.9	32,743	-0.01%
2021/06/01	52.3	139.37	41.3	140.21	136.50	10.9	32,623	0.03%
2021/05/31	38.3	135.92	56	135.84	134.00	-17.7	32,109	-0.06%
2021/05/28	54	133.39	79.9	133.50	135.00	-25.9	32,079	-0.08%
2021/05/27	35.1	128.96	30	128.67	126.50	5.1	31,786	0.02%
2021/05/26	132	131.73	102.2	128.56	126.00	29.8	31,719	0.09%	大買/大賣/
2021/05/25	47.1	123.37	40.1	125.26	128.50	7	31,670	0.02%
2021/05/24	42	110.93	60	110.11	117.00	-18	31,912	-0.06%
2021/05/21	17	105.00	39	104.91	106.50	-22	32,155	-0.07%
2021/05/20	35	103.55	36.1	105.92	101.50	-1.1	31,940	0.00%
2021/05/19	121.2	109.74	82	110.14	112.50	39.2	31,854	0.12%	大買/
2021/05/18	7	104.86	26	105.65	107.00	-19	31,891	-0.06%
2021/05/17	38.1	101.15	20.5	100.71	97.70	17.6	32,241	0.05%
2021/05/14	46.5	116.77	63	116.40	108.50	-16.5	31,922	-0.05%
2021/05/13	27.2	114.29	30.2	113.01	115.00	-3	31,103	-0.01%
2021/05/12	46.1	115.42	51	117.70	112.00	-4.9	30,227	-0.02%
2021/05/11	63.3	124.59	10	125.30	124.00	53.3	29,540	0.18%
2021/05/10	61.3	141.19	24.1	140.48	137.50	37.2	29,435	0.13%
2021/05/07	8	133.81	18.1	136.65	139.50	-10.1	28,925	-0.03%
2021/05/06	22.2	127.42	27	127.89	127.00	-4.8	28,709	-0.02%
2021/05/05	43.1	131.85	29.2	134.87	123.00	13.9	28,203	0.05%
2021/05/04	17.1	139.11	54.1	140.07	136.50	-37	27,815	-0.13%
2021/05/03	23.5	154.90	22	155.86	151.50	1.5	27,521	0.01%
2021/04/29	10	166.45	19.4	168.78	168.00	-9.4	27,241	-0.03%
2021/04/28	36.2	167.34	33.2	167.29	165.00	3.1	27,134	0.01%
2021/04/27	10.3	165.32	17.1	160.59	164.50	-6.8	26,958	-0.03%
2021/04/26	10.7	155.56	8.1	158.58	161.50	2.6	27,069	0.01%
2021/04/23	16	148.03	8.6	146.50	150.00	7.4	27,253	0.03%
2021/04/22	11.1	150.79	16.1	150.47	145.00	-5.1	27,692	-0.02%
2021/04/21	8.3	150.52	4.1	149.37	153.00	4.2	28,505	0.01%
2021/04/20	0.7	145.69	13.1	146.21	147.00	-12.4	28,550	-0.04%
2021/04/19	16.5	140.42	11	139.05	142.00	5.5	28,673	0.02%
2021/04/16	3.5	139.36	4	140.00	139.50	-0.5	28,936	0.00%
2021/04/15	3.1	134.23	9	136.50	137.00	-5.9	29,104	-0.02%
2021/04/14	16	133.19	8	136.44	138.00	8	29,421	0.03%
2021/04/13	44	143.07	79.1	144.13	137.50	-35.1	29,575	-0.12%
2021/04/12	36	138.11	43	138.15	137.00	-7	29,131	-0.02%
2021/04/09	75	138.57	32.1	134.70	131.50	42.9	28,986	0.15%
2021/04/08	59.1	130.11	68	131.51	136.00	-8.9	28,283	-0.03%
2021/04/07	80	120.62	94	122.21	124.00	-14	28,316	-0.05%
2021/04/06	20	113.30	50.1	114.21	116.00	-30.1	28,187	-0.11%
2021/04/01	47	106.79	34.1	107.73	105.50	13	28,751	0.05%
2021/03/31	65	104.85	75.2	104.91	104.00	-10.2	28,576	-0.04%
2021/03/30	51	99.00	83	99.31	101.50	-32	28,154	-0.11%
2021/03/29	49	95.92	48	96.29	95.70	1	27,520	0.00%
2021/03/26	19	92.50	32.4	92.51	93.70	-13.4	27,331	-0.05%
2021/03/25	75.5	92.32	25	91.88	90.60	50.5	27,332	0.18%
2021/03/24	41	95.97	84.5	96.77	95.30	-43.5	27,472	-0.16%
2021/03/23	150.1	98.20	89.4	98.24	95.30	60.7	27,384	0.22%	大買/
2021/03/22	25.3	94.14	30.1	93.96	93.80	-4.8	26,705	-0.02%
2021/03/19	44.1	93.31	47	93.23	93.70	-2.9	26,856	-0.01%
2021/03/18	57.2	94.28	141.2	94.25	94.00	-84.1	26,880	-0.31%	大賣/
2021/03/17	42	89.74	33	89.15	90.00	9	26,435	0.03%
2021/03/16	58.4	92.00	46	91.37	89.50	12.4	26,542	0.05%
2021/03/15	38.1	89.79	29	89.96	90.10	9.1	26,602	0.03%
2021/03/12	50.3	88.20	41	86.76	86.70	9.3	26,703	0.03%
2021/03/11	26	87.72	32.1	87.86	89.00	-6.1	27,580	-0.02%
2021/03/10	19	85.93	33	84.91	84.50	-14	28,013	-0.05%
2021/03/09	49	85.60	27	86.42	85.10	22	28,215	0.08%
2021/03/08	35	88.63	35.2	88.57	86.20	-0.2	28,994	0.00%
2021/03/05	48	86.20	48	86.83	87.00	0	29,820	0.00%
2021/03/04	60.6	89.08	39	88.74	87.80	21.6	29,933	0.07%
2021/03/03	46	87.08	46	87.17	90.60	0	29,980	0.00%
2021/03/02	83.5	91.56	71	88.15	86.80	12.5	30,062	0.04%
2021/02/26	43	90.01	42	90.75	91.40	1	29,945	0.00%
2021/02/25	86.4	92.52	118	90.68	90.60	-31.6	30,326	-0.10%	大賣/
2021/02/24	104	91.89	68.6	92.54	92.10	35.4	30,487	0.12%	大買/
2021/02/23	142.5	85.26	61	85.20	86.00	81.5	29,911	0.27%	大買/
2021/02/22	8	81.00	22.2	81.67	82.30	-14.2	29,065	-0.05%
2021/02/19	25.2	74.65	116.2	74.70	74.90	-91	28,805	-0.32%	大賣/
2021/02/18	40.4	72.71	21	72.13	72.60	19.4	28,339	0.07%
2021/02/17	16	67.18	33.3	68.80	69.10	-17.3	27,549	-0.06%
2021/02/05	14	62.96	10	63.02	62.90	4	26,889	0.01%
2021/02/04	8	61.94	14.2	62.37	62.30	-6.2	26,811	-0.02%
2021/02/03	12.3	61.78	20	61.60	61.50	-7.8	26,732	-0.03%
2021/02/02	14	61.15	5	60.36	61.00	9	26,724	0.03%
2021/02/01	10	59.10	17	58.98	59.60	-7	26,712	-0.03%
2021/01/29	12	59.23	6	58.62	58.50	6	26,606	0.02%
2021/01/28	28	59.48	9	59.39	59.00	19	26,521	0.07%
2021/01/27	2.3	62.21	4	62.10	61.90	-1.8	26,408	-0.01%
2021/01/26	6	63.35	6.1	62.73	62.50	-0.1	26,334	0.00%
2021/01/25	12	61.82	32	63.04	63.50	-20	26,208	-0.08%
2021/01/22	8	62.78	14	62.78	63.00	-6	26,023	-0.02%
2021/01/21	21.3	62.71	14.3	63.11	63.00	7	25,907	0.03%
2021/01/20	21.5	63.50	18.1	63.88	61.90	3.4	25,707	0.01%
2021/01/19	11	66.71	18	66.91	65.30	-7	25,404	-0.03%
2021/01/18	13.2	65.74	22	65.56	66.10	-8.8	25,198	-0.03%
2021/01/15	35.2	67.26	20	66.65	66.00	15.2	24,967	0.06%
2021/01/14	120.2	68.45	84	67.23	69.50	36.2	24,560	0.15%	大買/
2021/01/13	18	63.76	4	63.28	64.20	14	23,805	0.06%
2021/01/12	31	63.39	9	62.50	61.90	22	23,653	0.09%
2021/01/11	21	64.74	41	64.38	64.20	-20	23,474	-0.09%
2021/01/08	24	63.50	4	63.50	63.50	20	23,227	0.09%
2021/01/07	29	63.22	43	63.64	64.30	-14	23,033	-0.06%
2021/01/06	16	62.41	22	62.03	61.60	-6	22,772	-0.03%
2021/01/05	15	63.93	62	64.76	63.40	-47	22,621	-0.21%
2021/01/04	71	65.79	26	66.06	66.00	45	22,408	0.20%
2020/12/31	72	64.79	61	64.33	64.70	11	21,919	0.05%
2020/12/30	28	64.18	33.8	64.33	63.70	-5.8	21,457	-0.03%
2020/12/29	47.1	63.84	21.1	63.00	62.10	26	20,765	0.13%
2020/12/28	26	64.70	45	64.94	65.80	-19	19,867	-0.10%
2020/12/25	11	58.80	48	58.92	59.90	-37	18,841	-0.20%
2020/12/24	29.6	58.19	27	58.10	57.90	2.6	18,434	0.01%
2020/12/23	11	56.02	18	57.10	57.50	-7	18,058	-0.04%
2020/12/22	17	56.04	29	56.86	55.50	-12	17,830	-0.07%
2020/12/21	26	57.08	44	56.66	56.10	-18	17,535	-0.10%
2020/12/18	38	57.87	47	57.84	57.50	-9	17,267	-0.05%
2020/12/17	12.2	55.74	17	55.82	56.30	-4.8	16,651	-0.03%
2020/12/16	9	56.02	3	55.57	55.20	6	16,400	0.04%
2020/12/15	19	55.11	33	54.88	54.60	-14	16,209	-0.09%
2020/12/14	21	57.32	27	57.79	56.80	-6	15,845	-0.04%
2020/12/11	35	57.61	24	58.16	57.40	11	15,579	0.07%
2020/12/10	25	59.12	15	58.93	58.60	10	15,224	0.07%
2020/12/09	32	60.83	39	60.37	60.40	-7	14,889	-0.05%
2020/12/08	38	59.07	17	58.91	59.00	21	14,047	0.15%
2020/12/07	65.1	58.05	75.2	58.60	60.10	-10.1	13,521	-0.07%
2020/12/04	39	55.58	49	55.63	54.70	-10	12,300	-0.08%
2020/12/03	43	53.93	29	54.15	53.90	14	11,514	0.12%
2020/12/02	53	56.06	85	56.01	55.20	-32	11,077	-0.29%
2020/12/01	64	53.76	105	54.52	55.50	-41	9,964	-0.41%	大賣/
2020/11/30	37	51.16	27	51.17	50.50	10	8,748	0.11%
2020/11/27	24	50.05	33	50.69	50.30	-9	8,301	-0.11%
2020/11/26	40	50.19	34	50.94	50.00	6	7,875	0.08%
2020/11/25	43	48.98	20	48.45	49.00	23	7,248	0.32%
2020/11/24	146	51.83	49	50.76	49.70	97	6,773	1.43%	大買/
2020/11/23	37	49.79	36	50.08	51.30	1	5,808	0.02%
2020/11/20	4	45.49	76	44.61	46.65	-72	4,521	-1.59%
2020/11/19	62	41.94	3	42.02	42.45	59	3,918	1.51%
2020/11/18	7	41.85	5	41.61	41.70	2	3,891	0.05%
2020/11/17	6	42.27	6	41.90	41.80	0	3,919	0.00%
2020/11/16	9	41.88	9	42.34	42.20	0	3,987	0.00%
2020/11/13	7	41.16	2	41.40	41.40	5	4,071	0.12%
2020/11/12	15	41.02	5	41.18	41.35	10	4,204	0.24%
2020/11/11	8	41.89	5	41.93	41.85	3	4,148	0.07%
2020/11/10	7	42.17	0	0.00	42.30	7	4,128	0.17%
2020/11/09	4	43.78	9	43.36	43.70	-5	4,027	-0.12%
2020/11/06	2	41.80	2	42.20	41.75	0	3,842	0.00%
2020/11/05	4	42.05	2	42.00	42.00	2	3,825	0.05%
2020/11/04	5	41.91	5	42.66	42.75	0	3,806	0.00%
2020/11/03	2	41.35	6	41.28	41.10	-4	3,727	-0.11%
2020/11/02	5	40.82	14	41.10	40.60	-9	3,749	-0.24%
2020/10/30	6	42.29	24	42.20	41.95	-18	3,713	-0.48%
2020/10/29	3	41.47	14	41.59	42.05	-11	3,686	-0.30%
2020/10/28	12	42.10	9	42.19	42.00	3	3,719	0.08%
2020/10/27	10	41.90	18	42.51	42.20	-8	3,696	-0.22%
2020/10/26	14	42.60	10	42.75	42.50	4	3,671	0.11%
2020/10/23	5	42.57	30	42.69	43.30	-25	3,587	-0.70%
2020/10/22	22	42.12	19	42.18	42.50	3	3,533	0.08%
2020/10/21	19	42.25	21	42.41	42.75	-2	3,440	-0.06%
2020/10/20	0	0.00	2	41.23	41.45	-2	3,270	-0.06%
2020/10/19	5	41.51	4	41.41	41.60	1	3,252	0.03%
2020/10/16	2	41.15	2	40.68	40.70	0	3,215	0.00%
2020/10/15	13	41.47	9	40.92	41.30	4	3,237	0.12%
2020/10/14	10	40.79	7	40.94	40.80	3	3,161	0.09%
2020/10/13	26	39.81	16	39.68	40.45	10	3,027	0.33%
2020/10/12	22	39.07	7	38.63	38.55	15	2,857	0.52%
2020/10/08	3	37.75	4	37.70	37.70	-1	2,776	-0.04%
2020/10/07	3	37.25	7	37.29	37.30	-4	2,815	-0.14%
2020/10/06	7	37.21	2	37.20	37.25	5	2,845	0.18%
2020/10/05	2	37.18	0	0.00	36.80	2	2,956	0.07%
2020/09/30	0	0.00	3	37.07	37.25	-3	3,259	-0.09%
2020/09/29	4	37.01	1	37.35	36.80	3	3,301	0.09%
2020/09/28	0	0.00	1	36.25	36.90	-1	3,340	-0.03%
2020/09/25	5	35.84	0	0.00	35.70	5	3,388	0.15%
2020/09/24	1	37.05	0	0.00	36.70	1	3,390	0.03%
2020/09/23	0	0.00	1	37.85	38.00	-1	3,426	-0.03%
2020/09/21	1	38.80	0	0.00	38.30	1	3,456	0.03%
2020/09/17	1	39.25	1	39.15	38.90	0	3,474	0.00%
2020/09/16	8	39.24	8	38.86	38.75	0	3,468	0.00%
2020/09/15	2	38.70	0	0.00	38.70	2	3,427	0.06%
2020/09/10	0	0.00	3	37.40	36.85	-3	3,337	-0.09%
2020/09/09	3	36.85	2	36.95	36.85	1	3,343	0.03%
2020/09/08	0	0.00	1	37.10	37.10	-1	3,368	-0.03%
2020/09/07	0	0.00	1	37.35	37.00	-1	3,415	-0.03%
2020/09/03	3	37.12	1	37.20	37.00	2	3,590	0.06%
2020/09/02	1	36.65	3	36.93	36.70	-2	3,618	-0.06%
2020/09/01	1	36.15	7	36.25	36.40	-6	3,637	-0.16%
2020/08/31	1	36.40	1	36.35	36.40	0	3,728	0.00%
2020/08/27	1	36.50	0	0.00	36.40	1	3,944	0.03%
2020/08/25	1	36.35	2	36.55	36.45	-1	4,068	-0.02%
2020/08/24	2	35.75	2	36.25	36.30	0	4,067	0.00%
2020/08/21	1	36.05	0	0.00	36.20	1	4,088	0.02%
2020/08/20	12	36.24	6	37.03	35.80	6	4,089	0.15%
2020/08/19	7	39.68	4	38.90	38.70	3	4,086	0.07%
2020/08/18	8	40.56	3	40.93	41.00	5	3,993	0.13%
2020/08/17	2	38.75	1	40.05	40.00	1	3,930	0.03%
2020/08/14	1	38.75	0	0.00	38.75	1	3,960	0.03%
2020/08/13	1	39.30	0	0.00	39.05	1	4,036	0.02%
2020/08/12	3	39.38	1	39.40	39.30	2	4,163	0.05%
2020/08/11	5	39.50	0	0.00	39.10	5	4,287	0.12%
2020/08/10	2	39.30	10	39.12	39.10	-8	4,881	-0.16%
2020/08/07	9	40.16	0	0.00	40.10	9	4,998	0.18%
2020/08/06	4	40.60	4	40.93	40.65	0	5,173	0.00%
2020/08/05	0	0.00	2	39.95	40.40	-2	5,266	-0.04%
2020/08/04	0	0.00	2	39.80	39.80	-2	5,351	-0.04%
2020/08/03	5	40.04	9	40.49	40.00	-4	5,469	-0.07%
2020/07/31	1	39.40	2	39.80	39.80	-1	5,515	-0.02%
2020/07/30	1	39.30	1	39.60	39.30	0	5,584	0.00%
2020/07/29	0	0.00	1	38.50	38.40	-1	5,681	-0.02%
2020/07/27	0	0.00	1	38.85	38.95	-1	5,966	-0.02%
2020/07/24	3	39.53	0	0.00	38.70	3	6,251	0.05%
2020/07/23	10	39.45	17	39.52	39.50	-7	6,521	-0.11%
2020/07/22	1	39.20	1	39.40	39.40	0	6,545	0.00%
2020/07/21	4	38.98	6	39.13	38.95	-2	6,536	-0.03%
2020/07/20	1	36.30	3	36.95	36.85	-2	6,465	-0.03%
2020/07/17	2	37.25	1	37.30	37.05	1	6,498	0.02%
2020/07/16	0	0.00	1	37.85	37.25	-1	6,544	-0.02%
2020/07/15	2	37.75	8	38.08	37.40	-6	6,545	-0.09%
2020/07/14	11	37.95	7	38.34	37.65	4	6,611	0.06%
2020/07/13	0	0.00	2	38.63	38.60	-2	6,649	-0.03%
2020/07/10	5	39.04	4	38.84	38.45	1	6,730	0.01%
2020/07/09	15	42.01	5	42.29	40.40	10	6,717	0.15%
2020/07/08	0	0.00	1	40.40	40.05	-1	6,447	-0.02%
2020/07/07	21	39.50	40	39.50	39.35	-19	6,435	-0.30%
2020/07/06	2	40.05	5	40.12	40.05	-3	6,414	-0.05%
2020/07/03	3	39.17	10	39.09	39.10	-7	6,373	-0.11%
2020/07/02	39	40.11	2	39.60	40.20	37	6,358	0.58%
2020/07/01	6	39.02	7	39.46	39.40	-1	6,338	-0.02%
2020/06/30	3	38.57	2	38.85	38.65	1	6,306	0.02%
2020/06/29	4	38.90	5	38.40	38.45	-1	6,310	-0.02%
2020/06/24	4	38.89	0	0.00	39.00	4	6,294	0.06%
2020/06/23	5	38.65	3	38.68	38.65	2	6,308	0.03%
2020/06/22	2	39.25	0	0.00	39.05	2	6,307	0.03%
2020/06/18	0	0.00	3	38.50	38.50	-3	6,309	-0.05%
2020/06/16	1	38.70	0	0.00	38.75	1	6,325	0.02%
2020/06/15	1	38.95	1	39.25	38.00	0	6,365	0.00%
2020/06/12	4	38.08	2	37.70	38.95	2	6,356	0.03%
2020/06/11	4	40.41	20	40.15	39.30	-16	6,338	-0.25%
2020/06/10	3	42.13	2	42.33	42.50	1	6,222	0.02%
2020/06/09	2	41.98	4	42.39	42.00	-2	6,293	-0.03%
2020/06/08	10	41.90	3	42.30	41.85	7	6,372	0.11%
2020/06/05	3	42.40	2	42.55	42.40	1	6,500	0.02%
2020/06/04	2	41.98	1	42.00	42.25	1	6,432	0.02%
2020/06/03	2	42.23	2	41.28	42.05	0	6,363	0.00%
2020/06/02	1	41.40	2	40.90	40.80	-1	6,248	-0.02%
2020/06/01	3	41.48	3	41.83	41.40	0	6,234	0.00%
2020/05/29	1	40.45	2	40.10	40.85	-1	6,151	-0.02%
2020/05/28	4	41.03	3	41.00	40.40	1	6,150	0.02%
2020/05/27	1	40.80	1	40.55	40.60	0	6,104	0.00%
2020/05/26	3	41.25	2	41.38	41.40	1	6,071	0.02%
2020/05/25	11	41.17	1	41.10	40.65	10	5,962	0.17%
2020/05/22	5	40.80	9	41.26	40.00	-4	5,905	-0.07%
2020/05/21	3	41.53	4	41.73	42.15	-1	5,818	-0.02%
2020/05/20	4	41.78	0	0.00	41.65	4	5,792	0.07%
2020/05/19	8	41.63	10	42.06	42.75	-2	5,728	-0.03%
2020/05/18	12	42.81	12	42.72	41.75	0	5,597	0.00%
2020/05/15	22	44.30	21	43.99	42.60	1	5,475	0.02%
2020/05/14	11	42.93	12	43.40	42.00	-1	4,877	-0.02%
2020/05/13	10	42.40	9	42.86	42.95	1	4,760	0.02%
2020/05/12	9	42.52	8	42.66	43.20	1	4,578	0.02%
2020/05/11	3	41.45	4	41.60	41.20	-1	4,449	-0.02%
2020/05/08	2	43.03	5	42.78	42.50	-3	4,333	-0.07%
2020/05/07	6	42.13	4	41.84	42.20	2	4,200	0.05%
2020/05/06	23	41.83	28	41.79	41.40	-5	4,096	-0.12%
2020/05/05	3	41.27	6	41.72	41.80	-3	4,017	-0.07%
2020/05/04	2	41.30	4	41.41	41.40	-2	3,911	-0.05%
2020/04/30	26	41.12	23	40.93	41.00	3	3,808	0.08%
2020/04/29	16	40.35	11	40.57	40.80	5	3,629	0.14%
2020/04/28	7	39.99	21	40.17	40.10	-14	3,359	-0.42%
2020/04/27	0	0.00	1	37.70	37.80	-1	3,115	-0.03%
2020/04/24	2	37.20	9	36.86	36.75	-7	3,089	-0.23%
2020/04/23	13	36.65	13	36.72	36.70	0	3,081	0.00%
2020/04/22	3	36.20	3	36.25	36.60	0	3,077	0.00%
2020/04/21	0	0.00	11	36.35	36.25	-11	3,107	-0.35%
2020/04/17	10	36.39	4	35.95	35.80	6	3,186	0.19%
2020/04/16	7	36.25	9	35.97	35.85	-2	3,137	-0.06%
2020/04/15	3	34.93	0	0.00	34.55	3	3,158	0.09%
2020/04/14	10	34.40	6	33.42	34.15	4	3,136	0.13%
2020/04/13	6	33.28	1	34.30	32.70	5	3,109	0.16%
2020/04/10	1	32.60	0	0.00	32.70	1	3,089	0.03%
2020/04/09	0	0.00	3	31.90	32.20	-3	3,138	-0.10%
2020/04/08	13	31.36	10	31.65	31.80	3	3,252	0.09%
2020/04/07	5	30.85	3	31.18	31.15	2	3,257	0.06%
2020/04/06	0	0.00	4	29.60	30.40	-4	3,275	-0.12%
2020/04/01	0	0.00	1	28.40	28.90	-1	3,385	-0.03%
2020/03/30	0	0.00	4	27.33	28.15	-4	3,723	-0.11%
2020/03/27	1	27.85	1	28.60	27.65	0	3,893	0.00%
2020/03/26	1.1	27.55	1	27.60	27.60	0.1	3,943	0.00%
2020/03/25	2	26.85	4	27.03	26.80	-2	4,053	-0.05%
2020/03/24	0	0.00	3	25.53	25.45	-3	4,568	-0.07%
2020/03/23	1	24.40	0	0.00	24.25	1	4,892	0.02%
2020/03/20	1	26.00	2	26.00	25.95	-1	4,954	-0.02%
2020/03/19	8	24.18	4.2	25.09	24.05	3.8	4,945	0.08%
2020/03/18	5	27.94	1	26.90	26.70	4	4,927	0.08%
2020/03/17	0	27.70	1	28.00	27.50	-1	4,914	-0.02%
2020/03/16	2	29.80	4	29.48	28.50	-2	4,911	-0.04%
2020/03/13	4	29.55	6	29.88	30.50	-2	4,885	-0.04%
2020/03/12	14	34.33	3	33.10	32.50	11	4,786	0.23%
2020/03/11	6	35.83	13	36.45	36.00	-7	4,664	-0.15%
2020/03/06	1	36.05	1	35.95	35.95	0	4,420	0.00%
2020/03/05	1	36.40	0	0.00	36.10	1	4,402	0.02%
2020/03/04	0	0.00	1	35.90	35.85	-1	4,361	-0.02%
2020/03/03	1	35.60	0	0.00	35.55	1	4,345	0.02%
2020/02/27	0	0.00	1	35.00	34.35	-1	4,324	-0.02%
2020/02/25	0	0.00	1	35.75	35.45	-1	4,284	-0.02%
2020/02/24	2	35.50	0	0.00	35.45	2	4,266	0.05%
2020/02/20	8	36.22	6	36.03	36.95	2	4,202	0.05%
2020/02/19	5	36.20	7	35.97	35.70	-2	4,172	-0.05%
2020/02/17	1	35.75	0	0.00	35.75	1	4,127	0.02%
2020/02/14	0	0.00	1	35.70	36.00	-1	4,107	-0.02%
2020/02/13	2	35.40	2	35.33	35.30	0	4,068	0.00%
2020/02/10	0	0.00	2	33.83	33.70	-2	4,016	-0.05%
2020/02/05	3	34.52	2	34.15	34.55	1	3,978	0.03%
2020/02/04	0	0.00	1	34.00	34.40	-1	3,949	-0.03%
2020/02/03	3	32.75	11	33.05	33.35	-8	3,922	-0.20%
2020/01/31	1	34.30	2	34.55	34.25	-1	3,872	-0.03%
2020/01/30	2	34.55	0	0.00	34.15	2	3,855	0.05%
2020/01/20	1	38.15	0	0.00	37.90	1	3,774	0.03%
2020/01/17	2	38.10	0	0.00	38.00	2	3,745	0.05%
2020/01/16	2	38.20	0	0.00	38.10	2	3,723	0.05%
2020/01/15	8	38.63	0	0.00	38.65	8	3,685	0.22%
2020/01/14	4	38.65	5	38.78	39.55	-1	3,599	-0.03%
2020/01/13	1	38.10	2	38.18	38.20	-1	3,464	-0.03%
2020/01/10	3	38.05	13	38.27	38.20	-10	3,435	-0.29%
2020/01/09	8	38.73	8	38.80	38.40	0	3,388	0.00%
2020/01/08	4	37.89	4	38.08	37.70	0	3,270	0.00%
2020/01/07	4	37.35	5	37.04	37.90	-1	3,176	-0.03%
2020/01/06	0	0.00	1	37.70	37.70	-1	3,108	-0.03%
2020/01/03	5	38.16	3	37.75	37.75	2	3,076	0.07%
2020/01/02	4	38.61	5	38.90	38.95	-1	2,986	-0.03%
2019/12/31	1	38.35	2	38.40	38.90	-1	2,842	-0.04%
2019/12/30	2	38.48	11	38.51	38.70	-9	2,813	-0.32%
2019/12/27	46	39.32	26	39.29	38.80	20	2,764	0.72%
2019/12/26	3	39.00	25	39.14	38.60	-22	2,610	-0.84%
2019/12/25	14	39.60	7	39.77	39.70	7	2,519	0.28%
2019/12/24	20	38.77	4	38.73	38.60	16	2,254	0.71%
2019/12/23	5	37.76	9	37.94	38.10	-4	2,078	-0.19%
2019/12/20	29	38.17	32	38.10	38.30	-3	2,003	-0.15%
2019/12/19	51	37.65	27	37.73	38.80	24	1,924	1.25%
2019/12/18	9	36.68	2	35.70	36.95	7	1,432	0.49%
2019/12/17	0	0.00	1	34.50	34.25	-1	1,122	-0.09%
2019/12/16	1	33.40	2	33.95	33.70	-1	1,045	-0.10%
2019/12/13	12	33.87	3	33.85	33.35	9	1,028	0.87%
2019/12/11	1	33.10	1	33.00	33.30	0	980	0.00%
2019/12/10	0	0.00	7	33.39	33.50	-7	956	-0.73%
2019/12/04	1	32.05	0	0.00	32.10	1	1,012	0.10%
2019/12/03	0	0.00	1	31.70	32.15	-1	1,123	-0.09%
2019/12/02	1	31.60	0	0.00	31.50	1	1,157	0.09%
2019/11/28	1	32.60	0	0.00	32.45	1	1,158	0.09%
2019/11/15	2	30.85	2	30.85	30.85	0	1,150	0.00%
2019/11/14	0	0.00	5	30.90	30.60	-5	1,150	-0.43%
2019/11/12	0	0.00	5	30.90	31.00	-5	1,149	-0.43%
2019/11/11	1	30.70	9	31.07	30.70	-8	1,154	-0.69%
2019/11/08	3	31.67	0	0.00	31.80	3	1,142	0.26%
2019/11/01	1	31.90	0	0.00	31.90	1	1,152	0.09%
2019/10/31	0	0.00	4	32.04	32.00	-4	1,160	-0.34%
2019/10/30	0	0.00	1	32.50	32.45	-1	1,154	-0.09%
2019/10/29	2	32.90	0	0.00	32.75	2	1,160	0.17%
2019/10/28	3	32.67	0	0.00	32.55	3	1,169	0.26%
2019/10/24	0	0.00	2	32.90	32.90	-2	1,219	-0.16%
2019/10/23	0	0.00	1	32.15	32.10	-1	1,244	-0.08%
2019/10/22	1	32.30	0	0.00	32.30	1	1,286	0.08%
2019/10/21	0	0.00	2	32.20	32.15	-2	1,313	-0.15%
2019/10/18	2	32.10	0.1	32.10	32.15	1.9	1,320	0.14%
2019/10/16	2	31.95	6	32.20	31.95	-4	1,327	-0.30%
2019/09/25	2	33.40	0	0.00	33.90	2	1,527	0.13%
2019/09/24	1	34.90	0	0.00	34.10	1	1,514	0.07%
2019/09/23	0	0.00	6	34.15	35.00	-6	1,484	-0.40%
2019/09/20	3	34.30	0	0.00	34.05	3	1,427	0.21%
2019/09/12	1	33.70	0	0.00	33.70	1	1,348	0.07%
2019/09/11	30	33.90	30	34.10	33.90	0	1,340	0.00%
2019/09/10	0	0.00	10	33.55	34.50	-10	1,292	-0.77%
2019/09/09	0	0.00	2	34.40	33.85	-2	1,270	-0.16%
2019/09/05	11	33.58	3	34.12	34.15	8	1,194	0.67%
2019/09/04	0	0.00	1	33.10	33.25	-1	1,084	-0.09%
2019/08/27	0	0.00	4	32.35	32.10	-4	1,012	-0.40%
2019/08/23	4	32.75	0	0.00	32.70	4	1,009	0.40%
2019/08/22	1	32.65	0	0.00	32.50	1	1,003	0.10%
2019/08/21	1	32.00	2	32.25	32.80	-1	998	-0.10%
2019/08/14	0	0.00	2	31.40	31.30	-2	982	-0.20%
2019/08/12	0	0.00	13	31.23	31.65	-13	981	-1.32%
2019/08/02	0	0.00	2	32.20	32.05	-2	980	-0.20%
2019/08/01	0.1	32.85	0	0.00	32.85	0.1	984	0.01%
2019/07/29	0	0.00	4	34.34	34.30	-4	959	-0.42%
2019/07/26	2	34.15	0	0.00	34.25	2	944	0.21%
2019/07/25	6	33.85	3	33.95	33.75	3	909	0.33%
2019/07/23	0	0.00	1	33.20	33.10	-1	844	-0.12%
2019/07/22	0	0.00	6	33.05	32.80	-6	825	-0.73%
2019/07/17	3	33.00	0	0.00	32.65	3	852	0.35%
2019/07/16	3	33.00	0	0.00	33.00	3	980	0.31%
2019/07/15	2	33.65	0	0.00	33.70	2	1,057	0.19%
2019/07/12	0	0.00	2	32.85	33.50	-2	1,028	-0.19%
2019/07/11	12	32.94	0	0.00	33.25	12	998	1.20%
2019/07/10	0	0.00	5	31.75	31.80	-5	915	-0.55%
2019/07/04	5	31.40	0	0.00	31.30	5	912	0.55%
2019/07/02	5	32.40	0	0.00	32.30	5	905	0.55%
2019/06/28	0	0.00	0.4	32.45	32.30	-0.4	892	-0.04%
2019/06/26	2.1	31.03	0	0.00	31.05	2.1	863	0.24%
2019/06/20	1	31.05	0	0.00	31.15	1	882	0.11%
2019/06/18	1	30.40	0	0.00	30.35	1	901	0.11%
2019/06/06	2	29.80	2	29.80	29.75	0	944	0.00%
2019/06/05	2	30.00	2	30.00	29.95	0	948	0.00%
2019/06/03	2	29.88	2	29.85	29.95	0	957	0.00%
2019/05/31	2	30.00	2	30.15	30.10	0	955	0.00%
2019/05/30	2	29.50	2	29.80	29.75	0	957	0.00%
2019/05/29	2	29.10	2	29.10	29.10	0	959	0.00%
2019/05/28	2	29.70	2	29.70	28.80	0	971	0.00%
2019/05/23	2	29.30	2	29.10	29.10	0	1,022	0.00%
2019/05/22	2	30.00	2	30.15	29.95	0	1,027	0.00%
2019/05/20	10	29.80	0	0.00	29.75	10	1,048	0.95%
2019/05/14	0	0.00	4	30.05	30.35	-4	1,065	-0.38%
2019/05/10	1	31.15	0	0.00	31.20	1	1,076	0.09%
2019/05/09	3	31.90	0	0.00	31.10	3	1,069	0.28%
2019/05/06	0	0.00	1	32.70	32.65	-1	1,079	-0.09%
2019/05/03	0	0.00	3	33.30	33.35	-3	1,075	-0.28%
2019/04/29	1	32.70	0	0.00	32.50	1	1,075	0.09%
2019/04/26	2	33.28	0	0.00	33.40	2	1,063	0.19%
2019/04/24	5	33.97	1	34.00	33.60	4	1,102	0.36%
2019/04/22	5	35.12	1	35.05	34.90	4	1,043	0.38%
2019/04/19	4	34.03	2	33.70	34.35	2	904	0.22%
2019/04/16	1	31.95	0	0.00	32.05	1	775	0.13%
2019/04/12	1.1	32.37	0	0.00	32.05	1.1	768	0.14%
2019/04/03	1	32.70	3	32.70	32.85	-2	744	-0.27%
2019/04/02	0	32.50	1	32.50	32.50	-1	741	-0.13%
2019/04/01	2	31.75	0	0.00	32.00	2	733	0.27%
2019/03/29	3	31.60	0	0.00	31.55	3	724	0.41%
2019/03/27	0	0.00	2	32.05	32.05	-2	719	-0.28%
2019/03/26	0	0.00	1	32.50	32.30	-1	717	-0.14%
2019/03/21	2	32.75	2	32.90	32.85	0	715	0.00%
2019/03/19	1	32.60	0	0.00	32.65	1	705	0.14%
2019/03/18	0	34.00	0	0.00	32.80	0	694	0.00%
2019/03/15	4.1	33.22	0	0.00	32.75	4.1	689	0.59%
2019/03/14	0	33.20	2	33.25	33.20	-2	686	-0.29%
2019/03/13	0	33.30	1	33.20	33.25	-1	697	-0.14%
2019/03/12	0	33.35	0	0.00	33.25	0	708	0.00%
2019/03/11	0	33.05	13	33.00	33.05	-13	717	-1.81%
2019/03/08	0	0.00	0.2	32.95	32.95	-0.2	742	-0.03%
2019/03/07	1	33.25	0	0.00	33.20	1	748	0.13%
2019/03/06	1	33.80	0	0.00	33.90	1	765	0.13%
2019/03/04	0	0.00	1	34.00	34.05	-1	789	-0.13%
2019/02/26	3	34.60	1	35.00	34.00	2	786	0.25%
2019/02/25	1	34.00	1	33.85	34.00	0	760	0.00%
2019/02/22	2.1	34.11	3	33.77	33.70	-1	757	-0.13%
2019/02/21	0	0.00	20	33.31	33.70	-20	743	-2.69%
2019/02/20	0	0.00	1	33.35	33.40	-1	736	-0.14%
2019/02/19	2	33.38	2	33.53	33.40	0	738	0.00%
2019/02/15	1.1	32.80	0	0.00	32.80	1.1	721	0.15%
2019/02/14	1	33.25	3	33.18	33.30	-2	722	-0.28%
2019/02/12	5	33.20	3	33.03	33.50	2	707	0.28%
2019/02/11	1	32.75	4	32.66	32.65	-3	686	-0.44%
2019/01/30	22	32.34	2	32.20	32.30	20	685	2.92%
2019/01/29	1	32.25	1	32.20	32.25	0	681	0.00%
2019/01/28	2	32.48	1	32.65	32.65	1	686	0.15%
2019/01/25	3	31.97	6	31.95	31.95	-3	678	-0.44%
2019/01/24	5	31.60	1	31.60	31.65	4	682	0.59%
2019/01/23	3	31.65	2	31.70	31.60	1	691	0.14%
2019/01/18	2	31.83	0	0.00	31.90	2	697	0.29%
2019/01/17	1	31.85	0	0.00	31.75	1	708	0.14%
2019/01/16	3	31.15	1	31.15	31.05	2	663	0.30%
2019/01/14	0	0.00	2	30.45	30.30	-2	652	-0.31%
2019/01/07	1	29.70	0	0.00	29.75	1	702	0.14%
2018/12/27	0	0.00	1	30.30	30.05	-1	812	-0.12%
2018/12/24	2	30.20	0	0.00	30.20	2	825	0.24%
2018/12/19	1	30.60	0	0.00	30.85	1	830	0.12%
2018/12/12	2	32.00	1	32.50	32.00	1	858	0.12%
2018/12/06	1	31.30	0	0.00	31.50	1	890	0.11%
2018/12/05	0	0.00	1	32.45	32.45	-1	910	-0.11%
2018/12/03	1	33.20	0	0.00	33.25	1	971	0.10%
2018/11/29	0	0.00	2	32.30	31.95	-2	948	-0.21%
2018/11/28	0	0.00	1	31.75	32.10	-1	930	-0.11%
2018/11/27	1	30.70	0	0.00	31.00	1	912	0.11%
2018/11/26	4	30.43	2	30.40	30.40	2	909	0.22%
2018/11/23	0	0.00	2	31.15	30.15	-2	909	-0.22%
2018/11/16	2	30.55	2	30.58	30.55	0	926	0.00%
2018/11/13	1	29.70	0	0.00	30.30	1	956	0.10%
2018/11/09	0.1	30.60	0	0.00	30.55	0.1	983	0.01%
2018/11/08	0.1	31.05	0	0.00	30.90	0.1	1,006	0.01%
2018/11/06	0	0.00	4	30.74	30.60	-4	1,055	-0.38%
2018/10/30	1	28.35	0	0.00	28.55	1	1,125	0.09%
2018/10/29	2	28.65	0	0.00	28.55	2	1,159	0.17%
2018/10/24	1	30.00	0	0.00	30.00	1	1,156	0.09%
2018/10/23	1	30.60	0	0.00	30.05	1	1,162	0.09%
2018/10/19	0	0.00	10	29.50	30.50	-10	1,179	-0.85%
2018/10/18	1	30.00	0	0.00	30.15	1	1,167	0.09%
2018/10/16	0	0.00	1	30.10	30.25	-1	1,192	-0.08%
2018/10/15	1	29.80	0	0.00	30.10	1	1,198	0.08%
2018/10/11	3	28.70	1	28.50	28.80	2	1,265	0.16%
2018/10/09	0	31.50	0	0.00	31.55	0	1,223	0.00%
2018/10/08	0	0.00	1	31.45	31.40	-1	1,233	-0.08%
2018/10/05	0	0.00	13	31.20	31.25	-13	1,237	-1.05%
2018/10/02	0	33.75	0	0.00	33.65	0	1,253	0.00%
2018/09/28	0.1	33.00	0	0.00	33.15	0.1	1,279	0.00%
2018/09/26	0.1	33.70	0	0.00	33.70	0.1	1,324	0.01%
2018/09/25	0	33.95	0	0.00	33.95	0	1,368	0.00%
2018/09/21	2	33.60	0	0.00	33.60	2	1,403	0.14%
2018/09/20	3	33.80	0	0.00	33.80	3	1,395	0.22%
2018/09/10	1	32.60	0	0.00	31.20	1	1,445	0.07%
2018/09/07	1	34.10	0	0.00	33.30	1	1,423	0.07%
2018/09/06	0	0.00	0.3	39.70	35.60	-0.3	1,416	-0.02%
2018/09/05	0.1	36.10	0	0.00	36.10	0.1	1,441	0.00%
2018/08/31	0	36.90	0	0.00	36.75	0	1,514	0.00%
2018/08/30	0.1	36.55	0	0.00	36.55	0.1	1,538	0.00%
2018/08/29	0.1	36.75	0	0.00	36.75	0.1	1,589	0.00%
2018/08/28	1	36.65	0	0.00	36.55	1	1,712	0.06%
2018/08/27	0	0.00	1	35.90	36.35	-1	1,823	-0.05%
2018/08/24	1	35.55	0	0.00	35.65	1	1,824	0.05%
2018/08/17	2	36.10	2	36.05	36.00	0	2,021	0.00%
2018/08/15	0	0.00	0.9	36.55	36.55	-0.9	2,061	-0.04%
2018/08/09	0	0.00	1	39.60	39.15	-1	2,203	-0.05%
2018/08/08	5	38.95	0	0.00	39.15	5	2,261	0.22%
2018/08/06	0	0.00	3	39.30	39.40	-3	2,294	-0.13%
2018/08/03	0.2	39.10	0	0.00	39.20	0.2	2,338	0.01%
2018/08/02	0.2	38.10	0	0.00	38.10	0.2	2,405	0.01%
2018/08/01	0	0.00	13	38.74	38.75	-13	2,430	-0.53%
2018/07/31	0.2	38.40	0	0.00	38.35	0.2	2,515	0.01%
2018/07/25	1	38.05	1	38.10	38.25	0	2,566	0.00%
2018/07/23	1	37.30	0	0.00	37.10	1	2,586	0.04%
2018/07/20	0.1	37.90	11	37.98	37.90	-11	2,597	-0.42%
2018/07/19	12	38.38	0	0.00	38.20	12	2,624	0.46%
2018/07/18	14	38.94	2	39.30	38.50	12	2,653	0.45%
2018/07/16	2.1	37.89	2	37.70	37.50	0.1	2,651	0.00%
2018/07/13	2	38.28	0	0.00	38.15	2	2,682	0.07%
2018/07/12	0	0.00	1	37.90	37.90	-1	2,716	-0.04%
2018/07/11	3.5	37.74	1	38.35	37.60	2.5	2,760	0.09%
2018/07/10	1	36.95	2	37.18	37.30	-1	2,759	-0.04%
2018/07/06	5	36.22	2	36.18	36.10	3	2,858	0.10%
2018/07/05	1	37.65	0	0.00	36.55	1	3,007	0.03%
2018/07/04	2.1	37.67	7	37.78	37.55	-5	3,059	-0.16%
2018/07/03	6	39.48	0	0.00	39.45	6	3,067	0.20%
2018/07/02	0	0.00	1	40.45	40.50	-1	3,081	-0.03%
2018/06/29	0.1	40.10	0	0.00	40.30	0.1	3,085	0.00%
2018/06/28	0.1	39.70	0	0.00	39.60	0.1	3,092	0.00%
2018/06/27	0	0.00	1	39.70	39.55	-1	3,149	-0.03%
2018/06/26	0	0.00	2	39.40	39.30	-2	3,177	-0.06%
2018/06/25	1	40.55	0	0.00	40.10	1	3,183	0.03%
2018/06/21	0.1	40.60	0	0.00	40.80	0.1	3,344	0.00%
2018/06/20	1	40.40	0	0.00	40.55	1	3,474	0.03%
2018/06/15	2	41.10	0	0.00	41.10	2	4,223	0.05%
2018/06/14	0	41.00	5	41.65	41.00	-5	4,248	-0.12%
2018/06/13	0	41.70	0	0.00	41.85	0	4,247	0.00%
2018/06/12	0	41.50	0	0.00	41.75	0	4,299	0.00%
2018/06/11	0	41.70	0	0.00	41.70	0	4,549	0.00%
2018/06/08	5	42.44	0	0.00	42.05	5	4,639	0.11%
2018/06/07	0	42.20	0	0.00	42.55	0	4,753	0.00%
2018/06/06	2	42.50	1	42.60	42.50	1	4,950	0.02%
2018/06/05	15	42.94	0	0.00	42.70	15	5,044	0.30%
2018/06/04	2	42.95	4	42.89	44.35	-2	5,171	-0.04%
2018/05/31	2	42.64	0	0.00	41.80	2	5,811	0.03%
2018/05/30	3	42.03	2	41.80	41.70	1	5,766	0.02%
2018/05/29	2	42.60	7	42.55	42.55	-5	5,735	-0.09%
2018/05/28	2	41.63	1	41.75	42.05	1	5,665	0.02%
2018/05/24	0	0.00	4	41.89	41.65	-4	5,682	-0.07%
2018/05/23	2	42.00	1	42.20	41.75	1	5,688	0.02%
2018/05/22	5	42.31	7	42.44	41.65	-2	5,664	-0.04%
2018/05/17	2	41.18	0	0.00	41.65	2	5,644	0.04%
2018/05/16	0	0.00	4	41.58	41.40	-4	5,580	-0.07%
2018/05/14	5	40.59	3	40.55	40.30	2	5,612	0.04%
2018/05/11	14	40.89	10	40.94	40.95	4	5,607	0.07%
2018/05/10	0.5	41.75	9	41.73	41.95	-8.5	5,547	-0.15%
2018/05/09	2	40.33	0	0.00	40.25	2	5,468	0.04%
2018/05/08	1	41.10	7	40.27	40.90	-6	5,465	-0.11%
2018/05/07	1	38.95	1	39.40	39.00	0	5,415	0.00%
2018/05/04	0	0.00	6	39.07	39.15	-6	5,456	-0.11%
2018/05/03	6	38.58	3	39.03	38.50	3	5,488	0.05%
2018/05/02	9	38.96	2	39.23	38.80	7	5,539	0.13%
2018/04/27	2	38.78	2	39.13	38.90	0	5,670	0.00%
2018/04/26	3	39.17	3	39.43	38.55	0	5,824	0.00%
2018/04/25	7	38.76	7	39.01	38.90	0	5,818	0.00%
2018/04/24	0	38.60	0	0.00	38.60	0	5,838	0.00%
2018/04/23	1	39.65	15	40.14	39.65	-14	5,962	-0.23%
2018/04/20	1	40.60	1	40.60	40.40	0	5,984	0.00%
2018/04/19	3	41.83	1	41.95	41.50	2	5,956	0.03%
2018/04/18	1	40.90	0	0.00	40.85	1	5,928	0.02%
2018/04/17	6	41.08	4	40.79	40.75	2	5,914	0.03%
2018/04/16	7	42.03	0	0.00	41.80	7	5,889	0.12%
2018/04/13	1	42.30	1	42.25	42.25	0	5,884	0.00%
2018/04/12	5	42.15	1	42.10	42.00	4	5,903	0.07%
2018/04/11	20	43.56	0	0.00	42.75	20	5,869	0.34%
2018/04/10	0	0.00	2	44.35	44.25	-2	5,759	-0.03%
2018/04/03	4	43.76	0	0.00	43.60	4	5,773	0.07%
2018/04/02	1	44.70	2	44.88	44.55	-1	5,760	-0.02%
2018/03/31	1	44.25	3	44.30	44.40	-2	5,743	-0.03%
2018/03/30	2	44.75	6	44.51	44.20	-4	5,736	-0.07%
2018/03/29	4	44.24	6	44.09	44.50	-2	5,694	-0.04%
2018/03/28	2	44.03	1	44.30	44.10	1	5,666	0.02%
2018/03/27	2	45.28	0	0.00	44.60	2	5,638	0.04%
2018/03/26	1	44.40	5	44.02	44.40	-4	5,569	-0.07%
2018/03/23	6	43.67	1	44.20	43.80	5	5,544	0.09%
2018/03/22	6	47.61	11	47.12	46.30	-5	5,442	-0.09%
2018/03/21	12	48.83	16	49.01	48.50	-4	5,236	-0.08%
2018/03/19	0	0.00	7	46.31	45.60	-7	4,719	-0.15%
2018/03/16	1	46.25	8	46.40	46.05	-7	4,718	-0.15%
2018/03/15	7	47.34	3	47.62	46.75	4	4,697	0.09%
2018/03/14	1	46.70	2	47.13	47.15	-1	4,481	-0.02%
2018/03/13	7	46.64	5	47.03	46.60	2	4,445	0.04%
2018/03/12	7	46.50	1	47.45	46.20	6	4,360	0.14%
2018/03/09	0	0.00	5	46.83	46.90	-5	4,201	-0.12%
2018/03/08	8	46.14	14	46.46	45.90	-6	4,116	-0.15%
2018/03/07	36	47.15	30	47.41	44.80	6	3,895	0.15%
2018/03/06	3	45.07	14	45.89	46.05	-11	3,375	-0.33%
2018/03/01	0	0.00	4	42.28	42.50	-4	3,415	-0.12%
2018/02/27	1	42.10	0	0.00	42.10	1	3,681	0.03%
2018/02/26	0	0.00	1	42.65	43.00	-1	3,719	-0.03%
2018/02/23	3	42.42	0	0.00	42.05	3	3,770	0.08%
2018/02/22	2	41.10	0	0.00	41.75	2	3,858	0.05%
2018/02/07	4	41.15	0	0.00	41.00	4	4,120	0.10%
2018/02/06	3	40.22	12	39.19	39.80	-9	4,188	-0.21%
2018/02/05	1	42.40	1	42.90	42.95	0	4,247	0.00%
2018/01/31	1	44.65	2	44.30	44.65	-1	4,595	-0.02%
2018/01/30	5	44.65	2	45.50	44.65	3	4,746	0.06%
2018/01/29	10	46.13	2	46.10	46.10	8	4,769	0.17%
2018/01/26	20	45.36	3	45.17	45.80	17	4,823	0.35%
2018/01/25	2	45.35	6	45.38	44.90	-4	4,951	-0.08%
2018/01/24	0	0.00	1	44.60	44.90	-1	5,223	-0.02%
2018/01/23	4	46.03	1	46.60	45.00	3	5,423	0.06%
2018/01/22	2	45.98	8	45.68	46.05	-6	5,406	-0.11%
2018/01/18	2	43.85	0	0.00	43.90	2	5,588	0.04%
2018/01/17	3	44.75	3.1	44.92	44.30	-0.1	5,933	0.00%
2018/01/16	5	43.50	0	0.00	44.00	5	5,905	0.08%
2018/01/12	0.1	43.10	0	0.00	43.15	0.1	6,429	0.00%
2018/01/11	0	0.00	2	41.80	42.40	-2	6,667	-0.03%
2018/01/10	0	0.00	2	42.33	42.25	-2	7,143	-0.03%
2018/01/05	1	43.75	2	43.63	43.70	-1	8,609	-0.01%
2018/01/04	4	43.65	0	0.00	43.95	4	8,623	0.05%
2018/01/03	7	43.57	0.1	43.35	43.45	6.9	8,704	0.08%
2018/01/02	1	42.25	0	0.00	42.40	1	8,698	0.01%