網龍 (3083)-國泰-敦南券商分點個股進出

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

網龍

(3083)

可現股當沖

股價
45.10
漲跌
▲0.90
漲幅
+2.04%
成交量
306張
產業
上櫃文化創意指數▲3.48%
171人加入追蹤

立即追蹤
本地時間:13:30

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

網龍 (3083)籌碼相關－國泰-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	7	45.09	2	45.60	45.10	5	255	1.95%
2024/11/20	3	44.13	0	0.00	44.20	3	254	1.18%
2024/11/19	5	44.18	0	0.00	44.20	5	256	1.97%
2024/11/18	5	43.68	0	0.00	43.60	5	256	1.95%
2024/11/15	2	44.53	0	0.00	44.25	2	262	0.76%
2024/11/14	2	44.50	0	0.00	44.60	2	264	0.76%
2024/11/13	4	44.65	0	0.00	44.65	4	266	1.50%
2024/11/12	4	44.78	0	0.00	44.65	4	267	1.49%
2024/11/11	5	45.69	2	45.80	45.80	3	269	1.11%
2024/11/08	29	46.46	2	45.83	46.10	27	270	9.96%
2024/11/07	20	46.80	4.1	46.82	46.85	16	271	5.87%
2024/11/06	4	47.23	2	47.18	46.55	2	270	0.74%
2024/11/05	4.2	47.10	13	47.61	46.55	-8.8	271	-3.24%
2024/11/04	6	46.64	26	47.86	47.40	-20	272	-7.34%
2024/11/01	6	46.89	3	46.63	46.95	3	277	1.08%
2024/10/30	15.2	46.16	15	46.39	46.25	0.2	276	0.05%
2024/10/29	72	46.92	23	46.69	46.40	49	277	17.67%
2024/10/28	54.1	45.96	7	46.01	46.25	47.1	268	17.55%
2024/10/25	2	45.00	0	0.00	45.10	2	267	0.75%
2024/10/24	14	45.17	3	45.63	45.20	11	270	4.07%
2024/10/23	0	0.00	2	44.90	45.10	-2	272	-0.73%
2024/10/22	0	44.30	1	44.30	44.30	-1	271	-0.36%
2024/10/21	1	43.90	0	0.00	44.40	1	276	0.36%
2024/10/18	3	43.82	0	0.00	43.85	3	281	1.07%
2024/10/17	17	44.01	0	0.00	43.90	17	286	5.93%
2024/10/16	0	44.35	0	44.35	44.25	0	272	-0.01%
2024/10/15	3	44.35	0	44.85	44.40	3	282	1.05%
2024/10/14	0	44.80	3.1	44.35	44.50	-3.1	290	-1.06%
2024/10/09	9	45.07	0	0.00	44.80	9	340	2.65%
2024/10/08	2	45.43	0	0.00	45.25	2	376	0.53%
2024/10/07	5	45.71	4	45.59	45.80	1	387	0.26%
2024/10/04	8	45.17	0	0.00	45.35	8	400	2.00%
2024/10/01	4.1	45.95	1	45.75	45.80	3.1	411	0.74%
2024/09/30	12	46.41	4	46.31	46.20	8	422	1.89%
2024/09/27	5	45.82	3	46.10	45.90	2	444	0.45%
2024/09/26	2	45.50	2.1	45.93	45.40	-0.1	466	-0.02%
2024/09/25	2	44.80	2	45.13	44.85	0	504	0.00%
2024/09/24	2	44.15	0	0.00	44.05	2	637	0.31%
2024/09/23	0	0.00	3	44.62	44.55	-3	724	-0.41%
2024/09/20	1	44.65	0	0.00	44.55	1	729	0.14%
2024/09/19	0	44.80	0	0.00	44.80	0	745	0.00%
2024/09/16	1	44.45	12	44.62	44.70	-11	753	-1.46%
2024/09/13	1	43.85	1	44.05	44.15	0	755	0.00%
2024/09/12	0	0.00	2	44.03	43.90	-2	759	-0.26%
2024/09/11	7	43.04	1	43.00	43.15	6	767	0.78%
2024/09/10	1	44.05	0	0.00	44.00	1	778	0.13%
2024/09/09	2	43.10	1	44.45	44.20	1	781	0.13%
2024/09/06	2	43.83	1	43.50	43.90	1	782	0.12%
2024/09/05	5	43.79	3	44.05	43.35	2	786	0.26%
2024/09/04	9.5	43.46	1	44.00	42.90	8.5	789	1.07%
2024/09/03	0	44.95	0	0.00	44.90	0	786	0.00%
2024/09/02	3	45.43	4	45.50	45.20	-1	790	-0.13%
2024/08/30	1.2	46.00	1	46.35	45.85	0.2	797	0.03%
2024/08/29	7	46.26	0	0.00	46.20	7	807	0.87%
2024/08/28	1	46.75	0	0.00	46.65	1	809	0.12%
2024/08/27	0	0.00	5	46.81	46.70	-5	814	-0.61%
2024/08/26	30.1	47.66	15	47.55	46.50	15.1	832	1.81%
2024/08/23	1	46.10	4	46.08	46.15	-3	838	-0.36%
2024/08/22	1	46.40	0	0.00	46.10	1	839	0.12%
2024/08/21	0	0.00	1	46.15	46.60	-1	842	-0.12%
2024/08/19	2	47.46	2	48.30	47.30	0	852	0.01%
2024/08/16	0	0.00	1	46.80	46.30	-1	847	-0.12%
2024/08/13	2	45.75	0	0.00	45.85	2	852	0.24%
2024/08/12	3	46.95	5	47.00	46.75	-2	853	-0.23%
2024/08/09	1.3	46.62	5	46.91	46.80	-3.7	855	-0.43%
2024/08/08	2	45.30	2	45.65	46.25	0	863	0.00%
2024/08/07	0.1	45.60	0.2	44.56	46.45	-0.2	867	-0.02%
2024/08/06	18.3	42.18	17.2	41.27	43.10	1.1	868	0.12%
2024/08/05	12.2	44.27	8	43.71	43.50	4.2	867	0.49%
2024/08/02	1.4	48.46	2	48.30	48.10	-0.6	859	-0.07%
2024/08/01	0	0.00	2.1	49.95	50.10	-2.1	870	-0.24%
2024/07/31	0	0.00	0.1	49.72	49.55	-0.1	871	-0.01%
2024/07/30	2	48.00	0	49.98	49.90	2	875	0.23%
2024/07/29	0.1	48.57	1	48.70	48.45	-0.9	876	-0.11%
2024/07/26	6	48.64	3	48.77	49.20	3	875	0.34%
2024/07/23	0	0.00	0	48.80	48.55	0	878	0.00%
2024/07/22	7	47.64	1	48.45	48.20	6	881	0.68%
2024/07/19	8.2	48.60	2.1	48.83	48.20	6.1	877	0.70%
2024/07/18	13.4	49.07	3	49.28	49.30	10.4	874	1.18%
2024/07/17	3.2	50.06	6.2	49.92	49.90	-3	875	-0.34%
2024/07/16	9	50.00	0	0.00	49.85	9	872	1.03%
2024/07/15	5.1	50.74	3	50.60	50.50	2.1	867	0.24%
2024/07/12	40.1	51.87	3	52.62	51.50	37.1	863	4.29%
2024/07/11	33.1	53.32	42.2	53.22	53.10	-9	848	-1.06%
2024/07/10	30.3	49.76	11.1	49.92	50.00	19.2	825	2.33%
2024/07/09	13.1	52.89	9.2	54.01	52.80	3.9	792	0.49%
2024/07/08	20.3	54.19	6.1	53.83	53.80	14.2	788	1.80%
2024/07/05	21.2	56.10	21.1	55.77	55.70	0.2	803	0.02%
2024/07/04	16.1	55.32	9.2	55.30	54.90	7	798	0.87%
2024/07/03	32.2	56.84	30.1	57.04	55.20	2.1	803	0.26%
2024/07/02	18.2	55.78	17	56.13	55.60	1.2	789	0.16%
2024/07/01	34.4	57.69	36.1	58.50	56.60	-1.7	770	-0.23%
2024/06/28	134.3	58.78	137.8	58.33	58.80	-3.5	742	-0.47%	大買/大賣/
2024/06/27	38.1	56.43	48.9	56.79	57.80	-10.8	619	-1.74%
2024/06/26	4	53.15	4.7	52.91	52.60	-0.7	553	-0.12%
2024/06/25	13	52.95	10	52.83	53.20	3	570	0.53%
2024/06/24	3	51.33	1	51.90	51.40	2	612	0.33%
2024/06/21	1	51.60	2	51.55	51.40	-1	700	-0.14%
2024/06/20	3	51.83	0	0.00	51.60	3	742	0.40%
2024/06/19	6	51.45	0	0.00	51.30	6	891	0.67%
2024/06/18	5.1	52.92	9	53.22	52.50	-3.9	986	-0.40%
2024/06/17	9	52.51	7	52.21	52.60	2	1,003	0.20%
2024/06/14	3	51.07	1	51.70	50.90	2	1,005	0.20%
2024/06/13	1	51.10	0	0.00	50.90	1	1,009	0.10%
2024/06/12	1	51.30	1	51.10	50.80	0	1,013	0.00%
2024/06/11	1	51.01	0	0.00	50.70	1	1,025	0.10%
2024/06/07	1	51.60	0	0.00	51.50	1	1,037	0.10%
2024/06/06	6	52.08	1	53.20	51.80	5	1,054	0.47%
2024/06/05	1	53.30	9	53.23	53.10	-8	1,090	-0.73%
2024/06/04	7.1	53.31	17	53.06	52.80	-10	1,093	-0.91%
2024/06/03	1	52.00	9	52.37	52.50	-8	1,104	-0.72%
2024/05/31	6	51.75	8	51.86	52.50	-2	1,101	-0.18%
2024/05/30	9	52.96	27	53.06	52.20	-18	1,098	-1.64%
2024/05/29	19	51.95	24.5	51.70	52.10	-5.5	1,085	-0.51%
2024/05/28	9.1	49.97	4	50.00	49.90	5.1	1,073	0.47%
2024/05/27	5	49.74	0	0.00	49.60	5	1,075	0.47%
2024/05/24	2	49.93	0	50.20	50.00	2	1,074	0.19%
2024/05/23	5.1	51.29	4.2	50.95	50.80	1	1,069	0.09%
2024/05/22	1	52.30	0.1	52.20	52.30	0.9	1,066	0.08%
2024/05/21	0	0.00	1	52.20	51.80	-1	1,063	-0.09%
2024/05/20	4	51.82	1.2	52.16	51.70	2.8	1,064	0.26%
2024/05/17	2	52.50	4.1	52.09	51.80	-2.1	1,065	-0.20%
2024/05/16	1	51.30	0	0.00	52.10	1	1,061	0.09%
2024/05/15	8	51.38	6	51.18	51.00	2	1,057	0.19%
2024/05/14	4	51.85	20.3	51.59	51.40	-16.3	1,055	-1.55%
2024/05/13	3	50.43	5	50.40	50.50	-2	1,045	-0.19%
2024/05/10	11	51.00	6.2	51.09	51.10	4.8	1,043	0.46%
2024/05/09	21.2	51.34	9	51.30	50.50	12.2	1,037	1.17%
2024/05/08	3.1	50.90	2	51.15	51.20	1	1,027	0.10%
2024/05/07	15	51.71	12.5	51.13	50.70	2.5	1,027	0.24%
2024/05/06	1.2	49.83	12	49.63	49.50	-10.8	1,015	-1.06%
2024/05/03	7	50.94	2	50.20	50.20	5	1,015	0.49%
2024/05/02	4	50.40	7.1	50.62	51.00	-3.1	1,022	-0.30%
2024/04/30	4.5	49.48	4	49.48	49.65	0.5	1,045	0.05%
2024/04/29	4.1	49.01	5	50.02	49.60	-1	1,058	-0.09%
2024/04/26	0	0.00	2	48.43	48.55	-2	1,055	-0.19%
2024/04/25	3	47.88	3	48.03	47.90	0	1,051	0.00%
2024/04/24	10	48.25	8.4	47.99	48.05	1.6	1,050	0.15%
2024/04/23	0	47.10	0	0.00	47.30	0	1,048	0.00%
2024/04/22	4	47.31	3.5	47.59	47.10	0.5	1,040	0.04%
2024/04/19	2	49.07	8.1	48.10	47.85	-6	1,038	-0.58%
2024/04/18	4	48.26	5	48.17	48.80	-1	1,032	-0.10%
2024/04/17	4	48.83	4	48.98	48.75	0	1,028	0.00%
2024/04/16	1.1	48.83	22	48.48	48.10	-20.9	1,026	-2.03%
2024/04/15	1	50.70	4.1	50.90	50.80	-3.1	1,017	-0.30%
2024/04/12	22	51.75	2	51.95	51.50	20	1,013	1.97%
2024/04/11	21.1	52.80	9.1	52.47	53.00	12	1,008	1.19%
2024/04/10	7	53.30	0	0.00	53.50	7	996	0.70%
2024/04/09	9.3	53.00	17	53.38	53.40	-7.8	999	-0.78%
2024/04/08	12	51.89	9	52.22	52.20	3	990	0.30%
2024/04/03	2	51.85	7	52.04	51.90	-5	983	-0.51%
2024/04/02	28	52.28	10.1	52.44	52.40	18	979	1.83%
2024/04/01	7	53.16	35.1	53.36	53.20	-28.1	971	-2.89%
2024/03/29	20	52.11	24.1	52.64	51.90	-4	963	-0.42%
2024/03/28	21	53.64	10.6	53.59	53.00	10.5	961	1.09%
2024/03/27	71.1	55.52	77.1	55.23	54.30	-5.9	944	-0.63%
2024/03/26	102.1	54.39	127.1	55.02	54.40	-25.1	893	-2.80%	大買/大賣/
2024/03/25	108.1	51.85	85.2	51.79	52.50	22.9	803	2.85%	大買/
2024/03/22	111.8	54.47	39.6	53.91	51.80	72.2	765	9.44%	大買/
2024/03/21	33.3	55.00	76.7	55.88	57.50	-43.4	616	-7.04%
2024/03/20	0	52.30	44.4	51.96	52.30	-44.4	522	-8.50%
2024/03/19	15	50.31	18	50.37	50.30	-3	506	-0.59%
2024/03/18	3	49.32	4.1	49.25	49.35	-1.1	503	-0.22%
2024/03/15	1	48.80	4.5	49.01	48.55	-3.5	500	-0.70%
2024/03/14	9	49.70	17	50.01	49.45	-8	505	-1.58%
2024/03/13	19.3	48.85	9.2	48.94	49.25	10.1	501	2.02%
2024/03/12	18.6	48.19	18.3	48.52	48.70	0.3	518	0.06%
2024/03/11	25	47.13	53	47.60	48.00	-28	517	-5.41%
2024/03/08	14	45.66	13.1	45.41	45.30	0.9	506	0.18%
2024/03/07	0	0.00	13.1	45.09	45.15	-13.1	550	-2.38%
2024/03/06	3	44.02	1	43.95	44.00	2	594	0.34%
2024/03/05	3	44.50	5	44.21	44.15	-2	618	-0.32%
2024/03/04	2.5	44.04	1	44.25	44.30	1.5	641	0.24%
2024/03/01	3	43.53	1	43.50	43.20	2	663	0.30%
2024/02/29	0	0.00	4	43.46	43.70	-4	663	-0.60%
2024/02/27	41	42.95	0	0.00	42.80	41	661	6.20%
2024/02/26	1.5	43.25	1	43.15	43.15	0.5	658	0.08%
2024/02/23	1.1	43.20	7	43.35	43.15	-6	661	-0.90%
2024/02/22	3	43.28	0.1	43.25	43.20	2.9	659	0.44%
2024/02/21	3	43.00	0	43.21	43.10	3	659	0.45%
2024/02/20	12	43.10	1.3	43.09	43.10	10.7	660	1.62%
2024/02/19	6	43.75	16.1	43.80	43.75	-10.1	656	-1.53%
2024/02/16	2	42.93	3	42.77	43.00	-1	655	-0.15%
2024/02/15	3	42.65	3.7	43.09	42.60	-0.7	653	-0.11%
2024/02/05	4	43.29	2	43.43	43.05	2	658	0.30%
2024/02/02	2	43.28	1	43.27	43.15	1	658	0.15%
2024/02/01	1	43.65	1.1	44.11	43.65	-0.1	661	-0.01%
2024/01/31	2	44.40	12.1	43.99	44.15	-10.1	677	-1.49%
2024/01/30	10	43.76	9.6	43.95	43.35	0.4	678	0.06%
2024/01/29	3	44.00	5	44.09	44.10	-2	679	-0.29%
2024/01/26	6.1	44.68	1	45.20	44.50	5.1	678	0.75%
2024/01/25	21	45.96	4	45.55	45.20	17	677	2.51%
2024/01/24	49.3	47.67	92.2	47.88	47.45	-42.9	667	-6.44%
2024/01/23	63.1	47.35	25	47.11	46.55	38.1	640	5.96%
2024/01/22	2.1	46.68	1	46.80	46.65	1.1	625	0.18%
2024/01/19	0	0.00	2	45.15	45.20	-2	623	-0.32%
2024/01/18	6	44.47	1	44.60	44.60	5	623	0.80%
2024/01/17	0.6	45.15	2.1	45.25	44.75	-1.5	626	-0.24%
2024/01/16	2	45.10	0.4	45.10	45.10	1.6	638	0.26%
2024/01/15	0	0.00	1	45.70	45.75	-1	646	-0.15%
2024/01/12	0	45.90	8.1	45.16	45.15	-8.1	650	-1.24%
2024/01/11	1	45.60	11	45.41	45.85	-10	653	-1.53%
2024/01/09	1	45.30	1	45.70	45.50	0	679	0.00%
2024/01/08	2	46.12	1.1	46.05	46.05	1	696	0.14%
2024/01/05	0.1	46.12	3.1	46.01	45.90	-3	700	-0.43%
2024/01/04	11.4	47.30	2	48.50	46.30	9.4	701	1.34%
2024/01/03	27	47.20	18.4	47.28	47.30	8.6	685	1.25%
2024/01/02	2.1	46.38	3	46.32	46.45	-1	673	-0.14%
2023/12/29	1.3	45.45	2	45.50	45.40	-0.7	666	-0.11%
2023/12/28	2.3	45.16	0	0.00	45.00	2.3	662	0.35%
2023/12/27	3.1	45.42	1	45.45	45.10	2.1	660	0.31%
2023/12/26	7	45.45	2	45.68	45.45	5	655	0.77%
2023/12/25	32.3	45.48	26	44.90	44.95	6.3	649	0.97%
2023/12/22	2	48.13	8.1	48.11	48.05	-6.1	628	-0.96%
2023/12/21	5.1	48.29	36	48.23	48.15	-30.9	623	-4.95%
2023/12/20	0	0.00	9	49.20	49.10	-9	616	-1.46%
2023/12/19	8	49.94	6	49.62	49.00	2	612	0.33%
2023/12/18	1.2	49.76	5	50.04	49.80	-3.8	605	-0.63%
2023/12/15	7	50.11	3	50.30	49.80	4	600	0.67%
2023/12/14	13	50.95	6	50.63	50.40	7	593	1.18%
2023/12/13	7	51.30	12	51.32	51.50	-5	583	-0.86%
2023/12/12	22.8	50.97	7.1	50.83	50.90	15.7	569	2.75%
2023/12/11	15	51.19	25	51.10	50.90	-10	562	-1.78%
2023/12/08	20.4	50.93	20	50.61	50.40	0.4	550	0.06%
2023/12/07	17.2	51.87	26	52.03	51.10	-8.8	540	-1.63%
2023/12/06	38.3	51.37	6.1	51.04	50.90	32.2	505	6.36%
2023/12/05	21.4	52.04	28	51.95	51.30	-6.6	485	-1.36%
2023/12/04	81.3	52.15	44.4	51.98	52.30	37	456	8.09%
2023/12/01	58.3	51.48	72	50.88	51.90	-13.7	400	-3.42%
2023/11/30	36	49.84	18.1	50.20	49.65	17.9	334	5.36%
2023/11/29	19.3	49.26	12.5	49.75	49.20	6.9	307	2.24%
2023/11/28	15	49.23	14	49.57	48.20	1	282	0.35%
2023/11/27	5.2	48.29	7	48.39	47.45	-1.8	253	-0.69%
2023/11/24	1	47.90	0	0.00	47.65	1	253	0.39%
2023/11/22	1	47.90	8	47.86	47.90	-7	252	-2.78%
2023/11/21	1	47.15	5	47.27	47.25	-4	246	-1.62%
2023/11/20	6	47.34	1	47.35	47.10	5	246	2.03%
2023/11/17	7	47.16	2	47.10	47.25	5	245	2.04%
2023/11/16	5	46.65	1	46.65	46.35	4	243	1.64%
2023/11/15	2	46.23	1	46.60	46.15	1	243	0.41%
2023/11/14	8	46.10	1	46.25	46.10	7	241	2.90%
2023/11/13	13	46.17	1	46.40	46.05	12	243	4.93%
2023/11/10	1.3	47.55	0	0.00	47.30	1.3	236	0.53%
2023/11/09	5	48.01	5	48.73	47.75	0	237	-0.01%
2023/11/08	11	49.23	12.6	49.47	49.35	-1.6	234	-0.66%
2023/11/07	1.3	48.53	0	0.00	48.40	1.3	219	0.59%
2023/11/06	0.2	47.82	19.3	48.13	48.50	-19.1	218	-8.75%
2023/11/03	5	47.52	4	47.65	47.50	1	212	0.47%
2023/11/02	2	47.33	1	47.50	47.45	1	213	0.47%
2023/11/01	8	46.21	1	46.45	46.55	7	211	3.30%
2023/10/31	2.2	46.20	8	46.77	46.25	-5.8	212	-2.72%
2023/10/30	7	46.29	0	0.00	46.20	7	212	3.29%
2023/10/27	15	46.64	2	46.83	46.40	13	213	6.08%
2023/10/26	0	0.00	1	47.10	47.10	-1	222	-0.45%
2023/10/25	0.1	46.80	2	47.20	47.05	-1.9	241	-0.78%
2023/10/24	7	47.76	5	47.64	47.20	2	238	0.86%
2023/10/23	5	46.91	7	47.04	47.20	-2	226	-0.88%
2023/10/20	4	46.24	4	46.63	46.45	0	217	0.00%
2023/10/19	3.5	46.41	2	46.28	46.20	1.5	214	0.68%
2023/10/18	3	45.98	4.1	46.22	46.40	-1.1	212	-0.52%
2023/10/17	2.2	47.23	4.1	46.88	46.35	-1.9	209	-0.91%
2023/10/16	10	46.58	15	46.60	47.10	-5	189	-2.65%
2023/10/13	1	45.69	5.1	45.58	45.30	-4.1	177	-2.31%
2023/10/12	0	0.00	7	44.65	44.75	-7	182	-3.84%
2023/10/11	1	43.90	2	43.95	43.95	-1	184	-0.54%
2023/10/05	1	43.80	0	0.00	43.70	1	202	0.50%
2023/10/04	13	43.69	0	0.00	43.95	13	220	5.91%
2023/10/03	3	43.78	3	43.80	43.75	0	228	0.00%
2023/10/02	2	43.65	2	43.90	43.65	0	243	0.00%
2023/09/28	0	0.00	1	43.70	43.60	-1	337	-0.30%
2023/09/25	0.2	43.65	4	43.78	43.95	-3.8	403	-0.95%
2023/09/19	1	43.00	0	0.00	43.00	1	767	0.13%
2023/09/18	0	0.00	1	43.60	43.40	-1	817	-0.12%
2023/09/15	1	42.81	1	43.10	42.95	0	826	0.00%
2023/09/11	0	0.00	1	42.65	42.60	-1	877	-0.11%
2023/09/05	1	43.50	0	0.00	43.50	1	896	0.11%
2023/09/01	0	0.00	4	43.80	43.85	-4	923	-0.43%
2023/08/30	0	0.00	1	43.50	43.85	-1	967	-0.10%
2023/08/24	1	42.30	1	42.55	42.30	0	1,143	0.00%
2023/08/22	0	42.35	1	43.00	42.75	-1	1,144	-0.09%
2023/08/17	0	0.00	6	43.73	43.75	-6	1,150	-0.52%
2023/08/16	0	42.95	0	0.00	42.95	0	1,149	0.00%
2023/08/15	0	0.00	1	42.65	42.95	-1	1,149	-0.09%
2023/08/14	2	41.83	0	0.00	41.65	2	1,147	0.17%
2023/08/11	2	42.95	0.1	43.00	42.80	1.9	1,144	0.17%
2023/08/10	2	43.20	0	0.00	43.10	2	1,143	0.17%
2023/08/09	2	44.08	1	43.90	43.90	1	1,141	0.09%
2023/08/08	3	44.50	1	44.80	44.30	2	1,142	0.18%
2023/08/07	0	44.35	1	44.50	44.50	-1	1,142	-0.09%
2023/08/04	0.3	44.00	2	43.88	43.90	-1.7	1,141	-0.15%
2023/08/02	0	0.00	3	44.42	43.55	-3	1,140	-0.26%
2023/08/01	3	44.50	0	0.00	44.50	3	1,140	0.26%
2023/07/31	8	44.84	4	45.18	45.00	4	1,145	0.35%
2023/07/28	7	43.71	25	44.61	44.80	-18	1,141	-1.58%
2023/07/27	4	43.49	0	0.00	43.45	4	1,136	0.35%
2023/07/26	3.2	43.80	3	43.55	43.30	0.2	1,139	0.02%
2023/07/24	1	43.80	0.1	43.70	43.60	0.9	1,143	0.08%
2023/07/21	5.1	44.34	16	44.39	44.30	-10.9	1,141	-0.96%
2023/07/20	1	44.20	3	44.20	44.05	-2	1,141	-0.18%
2023/07/19	0	0.00	3	43.82	43.80	-3	1,139	-0.26%
2023/07/18	10	44.00	21.5	43.83	43.65	-11.5	1,137	-1.01%
2023/07/17	16	44.27	16.1	44.18	44.15	-0.1	1,132	-0.01%
2023/07/14	2	45.68	4	45.89	45.55	-2	1,122	-0.18%
2023/07/13	4	45.71	4	46.05	45.75	0	1,118	0.00%
2023/07/12	11	45.43	2	45.31	45.10	9	1,107	0.81%
2023/07/11	32	46.42	2	45.88	45.75	30	1,101	2.72%
2023/07/10	15	47.24	1	47.70	47.00	14	1,085	1.29%
2023/07/07	6.6	48.41	19	48.07	47.90	-12.4	1,077	-1.15%
2023/07/06	68	51.06	61.1	50.29	48.90	6.9	1,062	0.65%
2023/07/05	45	50.02	43.2	50.12	50.20	1.8	968	0.18%
2023/07/04	9	48.24	9.1	48.29	47.90	-0.1	935	-0.01%
2023/07/03	17.2	49.04	4	49.21	48.50	13.2	924	1.42%
2023/06/30	27.1	50.43	23	51.00	50.10	4.1	904	0.45%
2023/06/29	8.2	50.72	18.2	50.73	50.70	-10	883	-1.13%
2023/06/28	90.1	51.96	100.2	51.16	51.80	-10.1	862	-1.17%
2023/06/27	264.5	52.69	256.7	52.93	53.00	7.8	778	1.00%	大買/大賣/
2023/06/26	34.1	50.25	34	50.15	49.70	0	545	0.01%
2023/06/21	16	48.88	16	48.79	48.75	0	498	0.00%
2023/06/20	49	49.27	28	49.07	48.50	21	488	4.29%
2023/06/19	7	48.33	8	47.54	48.20	-1	451	-0.22%
2023/06/16	3	47.33	2	47.45	47.30	1	446	0.22%
2023/06/15	6	46.97	7	47.00	47.50	-1	446	-0.22%
2023/06/14	4	46.96	4.1	46.95	46.80	-0.1	446	-0.02%
2023/06/13	3	47.23	25	47.11	47.35	-22	452	-4.86%
2023/06/12	10.3	47.83	1.1	47.77	46.85	9.2	449	2.05%
2023/06/09	3.3	48.02	5.4	48.07	47.60	-2	444	-0.46%
2023/06/08	7	49.54	6	49.82	48.45	1	446	0.22%
2023/06/07	7	49.97	4	49.50	49.45	3	434	0.69%
2023/06/06	17	49.71	15.1	49.70	49.40	1.9	430	0.43%
2023/06/05	37.7	51.22	62	51.48	50.30	-24.3	424	-5.73%
2023/06/02	99.2	51.07	232.6	50.37	51.50	-133.4	391	-34.11%	大賣/鉅額交易
2023/06/01	49.4	49.17	43	49.70	49.80	6.4	287	2.23%
2023/05/31	6.1	46.16	21	46.35	46.50	-14.9	225	-6.62%
2023/05/29	0	0.00	2	45.65	45.85	-2	220	-0.91%
2023/05/25	2	45.65	0	0.00	45.70	2	222	0.91%
2023/05/24	1	46.15	0	0.00	46.25	1	226	0.44%
2023/05/23	32	46.39	1	46.65	46.35	31	228	13.59%
2023/05/22	0	45.30	3	45.98	45.95	-3	225	-1.32%
2023/05/17	1	45.20	6	45.48	45.20	-5	231	-2.16%
2023/05/12	0	0.00	0	44.65	45.05	0	251	0.00%
2023/05/11	0	0.00	1	44.55	44.50	-1	257	-0.39%
2023/05/09	2	45.18	1	45.50	45.45	1	267	0.37%
2023/05/08	3	45.93	3.1	46.31	45.60	-0.1	275	-0.02%
2023/05/05	1	46.10	3	46.37	46.10	-2	281	-0.71%
2023/05/04	6	45.62	1	45.40	45.80	5	291	1.72%
2023/05/03	15	46.32	26	46.14	46.10	-11	290	-3.80%
2023/05/02	0.1	44.90	4	45.08	45.15	-3.9	280	-1.39%
2023/04/28	13	44.87	3.2	44.55	44.90	9.9	283	3.48%
2023/04/27	0	0.00	5	42.95	43.40	-5	285	-1.75%
2023/04/26	7	41.94	0	0.00	42.20	7	289	2.42%
2023/04/25	16	42.52	0	0.00	42.15	16	298	5.35%
2023/04/21	3	42.60	0	0.00	42.65	3	324	0.93%
2023/04/19	0	0.00	2	44.18	44.00	-2	373	-0.54%
2023/04/18	0.2	44.55	0	0.00	44.20	0.2	403	0.04%
2023/04/17	0	0.00	5	45.00	44.90	-5	473	-1.06%
2023/04/14	0	0.00	15	44.89	44.70	-15	505	-2.97%
2023/04/13	0	0.00	3	44.70	44.40	-3	591	-0.51%
2023/04/12	0	44.10	0	0.00	44.45	0	637	0.00%
2023/04/10	0	43.55	5	44.02	44.35	-5	818	-0.61%
2023/04/06	3	43.50	1	43.70	43.50	2	845	0.24%
2023/03/31	1	44.05	12	43.74	43.80	-11	856	-1.28%
2023/03/29	1	44.20	1	43.90	43.85	0	862	0.00%
2023/03/27	2	44.63	2.2	44.44	44.30	-0.2	885	-0.02%
2023/03/24	2	44.08	1	44.15	44.00	1	884	0.11%
2023/03/23	1	43.50	0	0.00	43.65	1	902	0.11%
2023/03/22	1	44.20	0	0.00	44.05	1	907	0.11%
2023/03/21	0	0.00	2.2	44.09	44.45	-2.2	909	-0.24%
2023/03/20	1	44.15	0	0.00	43.60	1	909	0.11%
2023/03/17	1	43.50	2	43.65	43.50	-1	911	-0.11%
2023/03/16	3	43.30	1	42.30	42.15	2	912	0.22%
2023/03/15	0	0.00	4	43.41	43.30	-4	928	-0.43%
2023/03/14	6.1	43.32	1	43.30	43.10	5.1	982	0.51%
2023/03/13	5.1	42.86	2	42.75	43.60	3.1	986	0.31%
2023/03/10	3	45.27	1.1	45.61	45.15	1.9	978	0.20%
2023/03/09	7	47.34	1	46.95	46.45	6	975	0.62%
2023/03/08	1	47.10	5	47.21	47.05	-4	979	-0.41%
2023/03/07	1	46.70	2	46.80	46.55	-1	979	-0.10%
2023/03/06	0	0.00	0.4	47.05	46.90	-0.4	984	-0.04%
2023/03/03	0	0.00	10.1	46.72	46.70	-10.1	987	-1.02%
2023/03/02	0	0.00	1.2	46.27	46.15	-1.2	992	-0.12%
2023/03/01	0	0.00	0.1	45.94	46.10	-0.1	995	-0.01%
2023/02/24	2	45.98	0	0.00	45.70	2	1,004	0.20%
2023/02/23	0	0.00	6.1	45.81	46.45	-6.1	1,053	-0.58%
2023/02/22	7	45.48	4.1	45.69	45.35	2.9	1,099	0.26%
2023/02/21	6	46.32	0	46.15	46.15	6	1,096	0.55%
2023/02/20	1	46.26	0.1	46.61	46.20	0.9	1,093	0.08%
2023/02/17	2	46.45	0.1	46.93	46.50	2	1,090	0.18%
2023/02/16	0	0.00	0.1	47.04	46.65	-0.1	1,087	-0.01%
2023/02/15	1	46.05	1.1	46.14	46.40	-0.1	1,086	-0.01%
2023/02/14	1.1	46.62	1.1	47.20	46.80	0	1,082	0.00%
2023/02/13	7	47.34	15	46.92	47.35	-8	1,077	-0.75%
2023/02/10	2	46.20	0	0.00	45.90	2	1,065	0.19%
2023/02/09	2	47.03	5.2	47.21	46.75	-3.2	1,060	-0.31%
2023/02/08	5	47.22	12	47.23	47.20	-7	1,054	-0.66%
2023/02/07	2	46.03	2	46.25	46.15	0	1,045	0.00%
2023/02/06	5	46.22	12.1	46.18	46.25	-7.1	1,039	-0.69%
2023/02/03	5	47.66	4.1	47.77	47.05	0.9	1,030	0.09%
2023/02/02	7	48.89	20	48.89	48.70	-13	1,021	-1.27%
2023/02/01	6	47.58	10	48.08	48.15	-4	1,006	-0.40%
2023/01/31	11	47.61	13.1	47.93	47.50	-2.1	998	-0.21%
2023/01/30	4	47.20	4.2	47.35	47.30	-0.2	992	-0.02%
2023/01/17	6	47.54	11.1	47.86	47.35	-5.1	985	-0.52%
2023/01/16	9	47.27	7.2	47.44	47.50	1.8	978	0.18%
2023/01/13	29	47.73	6	47.58	47.30	23	972	2.37%
2023/01/12	10	48.95	8	48.78	48.40	2	962	0.21%
2023/01/11	33	49.54	26.1	49.52	49.30	7	949	0.74%
2023/01/10	42	50.21	59.2	50.26	50.10	-17.2	935	-1.84%
2023/01/09	34.1	49.28	18.1	49.35	49.45	16.1	905	1.78%
2023/01/06	29	50.05	24	50.35	49.65	5	883	0.57%
2023/01/05	97.1	51.41	83	51.15	49.80	14.1	856	1.65%
2023/01/04	33.1	50.88	44.2	50.88	51.10	-11.1	786	-1.40%
2023/01/03	83.2	51.63	82	51.40	51.40	1.2	755	0.15%
2022/12/30	48.3	49.70	60.1	50.00	51.00	-11.9	670	-1.77%
2022/12/29	311.2	49.84	291.1	49.91	50.00	20.1	629	3.20%	大買/大賣/
2022/12/28	20	48.04	21	48.09	47.55	-1	477	-0.22%
2022/12/27	5	48.50	15	47.82	47.00	-10	462	-2.16%
2022/12/26	6	47.03	5	47.12	47.60	1	448	0.22%
2022/12/23	9	46.23	86.1	45.83	46.15	-77.1	437	-17.64%
2022/12/22	5	45.14	58	45.19	45.05	-53	427	-12.38%
2022/12/21	1	45.50	19	45.36	44.95	-18	428	-4.20%
2022/12/20	19	47.65	9	47.48	44.70	10	423	2.36%
2022/12/19	0	0.00	2	46.78	46.70	-2	404	-0.49%
2022/12/16	1	46.75	16	46.70	46.70	-15	403	-3.72%
2022/12/15	40	48.38	46	48.47	47.50	-6	407	-1.47%
2022/12/14	0	0.00	1	47.20	47.20	-1	388	-0.26%
2022/12/13	1	46.70	1	46.05	46.00	0	383	0.00%
2022/12/09	4	46.95	0	0.00	46.65	4	382	1.05%
2022/12/08	3	46.83	13	46.91	46.70	-10	378	-2.64%
2022/12/07	21	47.74	13	48.02	47.10	8	373	2.14%
2022/12/06	31.2	47.68	57	47.99	48.25	-25.8	347	-7.43%
2022/12/05	4	45.28	1	45.50	45.45	3	293	1.02%
2022/12/01	0.1	44.63	2	44.85	44.50	-1.9	289	-0.65%
2022/11/30	4	44.69	7	44.75	44.90	-3	287	-1.04%
2022/11/29	3	43.25	1	43.15	43.05	2	281	0.71%
2022/11/28	0.1	43.30	0	0.00	43.05	0.1	277	0.02%
2022/11/25	2	44.53	1	45.50	44.20	1	273	0.37%
2022/11/24	10	45.65	13	45.67	45.70	-3	268	-1.10%
2022/11/23	2	44.20	0	44.10	44.35	2	260	0.77%
2022/11/22	6	44.33	1	44.20	44.20	5	258	1.94%
2022/11/21	42	47.11	35	46.74	45.80	7	249	2.81%
2022/11/18	19	44.74	16	44.65	44.05	3	198	1.49%
2022/11/17	0	0.00	0.3	41.00	41.50	-0.3	149	-0.20%
2022/11/16	0	41.00	0	0.00	40.90	0	149	0.02%
2022/11/14	1	40.95	0	0.00	41.15	1	150	0.66%
2022/11/08	1	40.50	0	0.00	40.55	1	173	0.58%
2022/11/07	0	0.00	2	40.75	40.70	-2	173	-1.16%
2022/10/28	0	0.00	1	40.55	40.25	-1	177	-0.56%
2022/10/26	1	39.20	0	0.00	38.50	1	178	0.56%
2022/10/24	0	0.00	0	40.00	39.80	0	178	0.00%
2022/10/20	0	40.50	0	0.00	39.95	0	180	0.00%
2022/10/17	0	0.00	0	40.02	40.65	0	185	-0.02%
2022/10/14	0	0.00	1	40.40	41.20	-1	185	-0.54%
2022/10/13	96	40.74	3	39.63	39.45	93	186	49.95%
2022/10/12	16	41.64	0	0.00	41.60	16	181	8.80%
2022/10/11	6	41.18	0	0.00	41.85	6	181	3.31%
2022/10/06	13	42.00	5	42.50	42.00	8	180	4.43%
2022/10/05	0	41.70	1	42.15	41.90	-1	174	-0.56%
2022/10/04	0	0.00	2	41.50	42.70	-2	168	-1.18%
2022/10/03	1	40.50	0	0.00	40.65	1	163	0.61%
2022/09/30	0	0.00	4	39.65	39.95	-4	162	-2.46%
2022/09/29	1	39.70	3	39.52	39.70	-2	164	-1.21%
2022/09/28	29	38.41	1	38.00	38.00	28	166	16.82%
2022/09/27	1	39.05	0	0.00	39.15	1	166	0.60%
2022/09/26	2	39.63	1	39.60	38.95	1	170	0.59%
2022/09/23	1	41.30	1	41.50	40.85	0	175	0.00%
2022/09/22	11	41.03	13	41.40	41.75	-2	177	-1.13%
2022/09/21	2	40.40	0	0.00	40.10	2	172	1.16%
2022/09/20	0	0.00	7	39.81	40.70	-7	175	-4.00%
2022/09/19	6	39.88	2	40.08	39.70	4	179	2.22%
2022/09/16	2	40.90	7	40.88	40.90	-5	181	-2.76%
2022/09/15	1	41.85	0	0.00	41.20	1	182	0.55%
2022/09/13	1	41.80	0	0.00	41.85	1	184	0.54%
2022/09/08	1	41.10	1	41.35	41.45	0	190	0.00%
2022/09/07	3	40.98	0	0.00	40.85	3	191	1.57%
2022/09/06	3	41.40	1	41.35	41.20	2	191	1.04%
2022/09/02	0	0.00	1	42.90	42.75	-1	202	-0.49%
2022/09/01	1	42.85	1	42.95	42.75	0	209	0.00%
2022/08/31	1	44.15	1	43.80	43.85	0	231	0.00%
2022/08/30	1	43.70	0	0.00	43.50	1	239	0.42%
2022/08/29	7	43.36	0	0.00	43.20	7	242	2.88%
2022/08/25	0	0.00	1	45.35	44.90	-1	248	-0.40%
2022/08/23	1	44.10	3	44.60	44.40	-2	255	-0.78%
2022/08/22	3	44.67	3	44.58	44.50	0	258	0.00%
2022/08/19	3	45.05	0	0.00	45.00	3	263	1.14%
2022/08/18	7	45.86	3	45.27	45.05	4	288	1.38%
2022/08/17	25	46.26	25	45.76	45.85	0	302	0.00%
2022/08/16	0	0.00	1	43.90	43.90	-1	286	-0.35%
2022/08/12	0	0.00	0	46.00	43.70	0	288	-0.01%
2022/08/11	0	0.00	4	43.35	43.50	-4	288	-1.39%
2022/08/10	1	43.65	2.2	43.78	43.70	-1.2	288	-0.41%
2022/08/09	2	44.00	0.1	44.00	43.50	1.9	290	0.65%
2022/08/05	0	0.00	1	42.45	43.30	-1	291	-0.34%
2022/08/04	0	0.00	2	42.10	41.65	-2	291	-0.69%
2022/08/03	0	0.00	21	42.40	42.40	-21	291	-7.19%
2022/08/02	2.3	43.30	0	0.00	43.20	2.3	294	0.80%
2022/08/01	2.2	44.24	2	44.15	44.40	0.2	298	0.05%
2022/07/29	1	43.90	1	44.10	44.20	0	300	0.00%
2022/07/28	1	44.05	0	0.00	44.05	1	301	0.33%
2022/07/26	1	44.30	1	44.50	44.55	0	304	0.00%
2022/07/22	1	45.30	3	45.33	45.30	-2	307	-0.65%
2022/07/20	0	44.80	0	0.00	44.50	0	323	0.01%
2022/07/19	2	44.40	0	0.00	44.55	2	365	0.55%
2022/07/18	0	0.00	1	44.50	44.70	-1	403	-0.25%
2022/07/12	1	42.65	1	42.40	42.40	0	424	0.00%
2022/07/11	1	43.50	1	43.45	43.50	0	427	0.00%
2022/07/08	0	0.00	5	42.98	42.55	-5	436	-1.14%
2022/07/06	6	42.17	2	41.65	41.65	4	479	0.83%
2022/07/05	2	42.90	0	0.00	43.40	2	481	0.42%
2022/07/04	1	43.20	1	43.40	43.20	0	484	0.00%
2022/07/01	26	45.68	13	45.04	44.20	13	498	2.60%
2022/06/30	3.1	46.86	3	46.07	46.00	0.1	505	0.01%
2022/06/29	2	47.63	1	47.55	47.90	1	515	0.19%
2022/06/28	5	48.00	7.1	47.74	48.00	-2.1	514	-0.41%
2022/06/27	0	0.00	5	46.96	47.05	-5	515	-0.97%
2022/06/24	4	46.00	2	45.65	45.65	2	515	0.39%
2022/06/23	3.1	45.13	1	45.20	45.20	2.1	513	0.41%
2022/06/22	2	46.23	1	46.20	45.95	1	513	0.19%
2022/06/21	1	45.70	2	46.40	47.10	-1	514	-0.19%
2022/06/20	4	45.91	16	46.88	45.00	-12	517	-2.32%
2022/06/17	3	47.38	2	47.05	47.30	1	514	0.19%
2022/06/16	1	48.75	4	48.30	47.50	-3	513	-0.58%
2022/06/15	2	48.88	0	0.00	48.65	2	512	0.39%
2022/06/14	14	48.96	13	49.20	48.80	1	519	0.19%
2022/06/13	24	49.32	23	49.70	48.50	1	513	0.19%
2022/06/10	7	50.21	4.2	50.19	50.10	2.8	515	0.54%
2022/06/09	20.2	51.46	28	51.44	51.40	-7.8	510	-1.53%
2022/06/08	5	51.16	7	51.00	50.00	-2	495	-0.40%
2022/06/07	2	49.93	2	50.30	50.60	0	492	0.00%
2022/06/06	14	50.44	15	50.10	49.80	-1	491	-0.20%
2022/05/31	5	49.46	39	50.14	49.40	-34	503	-6.75%
2022/05/30	9	49.54	27	49.71	49.60	-18	503	-3.58%
2022/05/27	5	49.57	4	49.40	49.40	1	523	0.20%
2022/05/26	37	50.44	74	50.24	49.40	-37	541	-6.83%
2022/05/25	9	50.06	24.1	48.97	49.10	-15.1	529	-2.85%
2022/05/24	2	48.60	12	48.44	47.70	-10	524	-1.91%
2022/05/23	0	0.00	4	46.75	47.90	-4	525	-0.76%
2022/05/19	0	46.50	0	0.00	46.50	0	562	0.00%
2022/05/16	2	45.35	2	45.60	45.60	0	582	0.00%
2022/05/13	0	0.00	2	44.80	45.20	-2	593	-0.34%
2022/05/12	2	44.80	1	44.20	44.20	1	605	0.17%
2022/05/11	0.5	45.95	5	45.84	45.85	-4.5	616	-0.73%
2022/05/10	1	45.30	1	43.90	45.30	0	663	0.00%
2022/05/09	5.5	46.99	1	45.85	45.80	4.5	728	0.62%
2022/05/06	3	47.28	3	48.00	47.95	0	733	0.00%
2022/05/05	1	48.50	1	48.50	48.30	0	746	0.00%
2022/05/03	1	48.05	3	48.27	47.95	-2	818	-0.24%
2022/04/29	4	48.93	5	48.90	48.80	-1	876	-0.11%
2022/04/28	1	48.70	1	49.20	48.70	0	1,026	0.00%
2022/04/27	4.1	47.99	13	47.90	48.70	-8.9	1,098	-0.81%
2022/04/26	6	50.33	5	50.78	49.60	1	1,253	0.08%
2022/04/25	65	53.64	51.1	52.69	50.90	13.9	1,261	1.10%
2022/04/22	40	54.67	28.2	54.41	53.90	11.8	1,259	0.94%
2022/04/21	1	52.70	5	52.24	51.90	-4	1,249	-0.32%
2022/04/20	3	52.27	18	52.15	51.70	-15	1,280	-1.17%
2022/04/19	3	51.80	6	51.35	51.20	-3	1,376	-0.22%
2022/04/18	3	51.13	3	51.70	51.80	0	1,528	0.00%
2022/04/15	3	50.53	3	50.53	50.50	0	1,819	0.00%
2022/04/14	23	51.81	14	51.65	50.90	9	2,256	0.40%
2022/04/13	29.1	52.76	35	52.85	51.90	-5.9	2,404	-0.25%
2022/04/12	2	49.90	10	49.91	49.60	-8	2,430	-0.33%
2022/04/11	4.5	50.67	1.1	50.77	50.30	3.5	2,538	0.14%
2022/04/08	6.1	50.60	3.2	50.91	50.60	2.9	2,808	0.10%
2022/04/07	10.2	51.49	30.3	52.48	51.20	-20	2,930	-0.68%
2022/04/06	10.3	51.95	9	51.04	50.60	1.3	2,919	0.04%
2022/04/01	8.3	51.25	9	51.12	51.30	-0.7	2,913	-0.02%
2022/03/31	1	50.10	2	49.98	49.85	-1	2,913	-0.03%
2022/03/30	15	51.09	13	50.71	50.60	2	2,933	0.07%
2022/03/29	24	49.81	6	50.03	50.40	18	2,970	0.61%
2022/03/28	2	48.75	0	49.10	48.85	2	2,997	0.07%
2022/03/25	3	50.03	0	0.00	49.55	3	3,084	0.10%
2022/03/24	0	49.60	0	50.02	50.30	0	3,277	0.00%
2022/03/23	3	49.72	2	49.90	49.65	1	3,468	0.03%
2022/03/22	2	49.20	1	48.95	49.00	1	3,546	0.03%
2022/03/21	3	49.03	1.5	48.90	49.20	1.5	3,776	0.04%
2022/03/18	1	48.55	0	0.00	48.60	1	3,829	0.03%
2022/03/17	4	48.78	3	49.18	49.25	1	3,831	0.03%
2022/03/16	1	47.55	15	47.49	47.70	-14	3,827	-0.37%
2022/03/15	11	46.41	1.2	46.70	46.30	9.8	3,822	0.26%
2022/03/14	5	47.99	5	48.18	48.00	0	3,815	0.00%
2022/03/11	10	49.16	10.1	49.46	48.50	-0.1	3,812	0.00%
2022/03/10	16.1	49.09	10	49.49	49.25	6.1	3,802	0.16%
2022/03/09	5	47.82	0	0.00	48.00	5	3,794	0.13%
2022/03/08	6	48.32	8.1	47.74	47.20	-2.1	3,791	-0.06%
2022/03/07	3	48.70	6.1	49.07	48.35	-3.1	3,782	-0.08%
2022/03/04	6.1	50.64	6	50.63	50.30	0.1	3,773	0.00%
2022/03/03	16	51.49	5.4	51.31	50.80	10.6	3,767	0.28%
2022/03/02	50.1	52.04	40	51.70	51.70	10.1	3,762	0.27%
2022/03/01	27	51.49	17	51.64	51.70	10	3,739	0.27%
2022/02/25	11	49.70	7	49.88	49.50	4	3,715	0.11%
2022/02/24	116.1	49.87	8	49.48	49.15	108.1	3,702	2.92%	大買/鉅額交易
2022/02/23	14	50.79	4	50.90	50.80	10	3,690	0.27%
2022/02/22	71.1	51.04	54	51.05	50.60	17.1	3,687	0.46%
2022/02/21	26	50.40	0	0.00	50.50	26	3,663	0.71%
2022/02/18	9	50.88	1.2	50.73	50.90	7.9	3,657	0.21%
2022/02/17	48.1	51.42	13.1	52.44	51.20	35	3,653	0.96%
2022/02/16	15	51.62	16	51.97	51.80	-1	3,643	-0.03%
2022/02/15	15.1	51.80	23.1	51.77	51.50	-8	3,636	-0.22%
2022/02/14	6.1	51.03	15	50.89	50.50	-8.9	3,625	-0.25%
2022/02/11	12	52.89	9	52.55	52.30	3	3,611	0.08%
2022/02/10	31	54.43	29	53.95	53.20	2	3,598	0.06%
2022/02/09	89.1	55.22	71.4	54.90	54.80	17.7	3,548	0.50%
2022/02/08	8.1	51.28	7.5	51.39	51.30	0.6	3,480	0.02%
2022/02/07	8	51.00	13.4	50.68	52.00	-5.4	3,471	-0.15%
2022/01/26	32.3	51.36	31.4	51.32	50.50	0.9	3,456	0.02%
2022/01/25	57.1	53.82	53.4	53.21	52.20	3.7	3,427	0.11%
2022/01/24	116.2	57.89	124.1	56.82	56.10	-7.8	3,386	-0.23%	大買/大賣/
2022/01/21	216.4	59.01	234.2	59.23	58.10	-17.8	3,325	-0.53%	大買/大賣/
2022/01/20	154.1	57.80	138	57.22	58.30	16.1	3,173	0.51%	大買/大賣/
2022/01/19	225	57.74	206.4	57.50	57.40	18.6	3,098	0.60%	大買/大賣/
2022/01/18	12.1	54.98	13.1	54.84	54.90	-1	2,934	-0.03%
2022/01/17	61	55.07	71.4	55.47	55.00	-10.4	2,915	-0.36%
2022/01/14	13.3	53.69	30.2	53.71	53.80	-16.9	2,873	-0.59%
2022/01/13	39.2	55.84	31.4	55.93	56.50	7.8	2,845	0.27%
2022/01/12	126.4	54.77	138.6	54.24	57.40	-12.2	2,808	-0.43%	大買/大賣/
2022/01/11	210.5	60.75	179.3	59.92	56.20	31.2	2,703	1.15%	大買/大賣/
2022/01/10	534.9	67.22	506.7	64.30	62.40	28.2	2,545	1.11%	大買/大賣/
2022/01/07	557.7	66.79	520.5	67.44	67.70	37.3	2,249	1.66%	大買/大賣/
2022/01/06	248.6	64.38	264.3	64.35	63.00	-15.7	1,807	-0.87%	大買/大賣/
2022/01/05	76.2	62.94	49.8	63.39	61.00	26.4	1,647	1.61%
2022/01/04	173	63.31	153	63.52	63.50	20	1,577	1.27%	大買/大賣/
2022/01/03	474.7	64.07	479.5	64.35	65.70	-4.8	1,465	-0.33%	大買/大賣/
2021/12/30	107.3	58.15	149.6	58.54	60.10	-42.3	1,190	-3.56%	大買/大賣/
2021/12/29	4.1	54.06	4.1	54.42	54.70	0	1,062	0.00%
2021/12/28	13	54.92	8.2	54.60	54.10	4.8	1,056	0.46%
2021/12/27	14.4	54.35	13.2	54.44	54.30	1.2	1,051	0.11%
2021/12/24	26.2	55.49	33.1	56.13	55.00	-6.9	1,039	-0.66%
2021/12/23	38.3	56.46	46.6	56.31	55.60	-8.4	1,018	-0.82%
2021/12/22	28.3	58.68	22.2	59.00	58.30	6.1	976	0.62%
2021/12/21	163.1	59.46	117.6	58.83	59.80	45.5	945	4.81%	大買/大賣/
2021/12/20	257.3	60.14	233.4	60.26	61.00	23.8	855	2.79%	大買/大賣/
2021/12/17	211.7	58.75	213.1	58.99	57.20	-1.4	660	-0.21%	大買/大賣/
2021/12/16	133.1	56.24	122.1	55.26	56.00	11	466	2.36%	大買/大賣/
2021/12/15	529.3	57.03	512.2	56.98	56.90	17.1	384	4.45%	大買/大賣/
2021/12/14	30	51.75	30	52.47	53.50	0	154	-0.02%
2021/12/13	4	48.41	7	48.15	48.65	-3	102	-2.94%
2021/12/10	2	48.60	3	47.97	48.60	-1	98	-1.01%
2021/12/08	0	0.00	0	46.80	46.70	0	94	0.00%
2021/12/01	1	46.30	1	46.50	46.60	0	96	0.00%
2021/11/29	1	45.01	1	45.80	45.55	0	96	0.01%
2021/11/24	5	46.00	0	0.00	46.15	5	98	5.08%
2021/11/23	1	45.80	0.1	46.75	45.75	0.9	103	0.87%
2021/11/22	1	47.31	1	48.05	47.40	0	103	0.01%
2021/11/19	1	48.80	0	0.00	48.10	1	109	0.91%
2021/11/18	0	0.00	9.2	48.71	49.45	-9.2	108	-8.52%
2021/11/17	5	47.58	6	48.18	48.15	-1	103	-0.97%
2021/11/12	0	47.00	0	0.00	47.30	0	107	0.00%
2021/11/02	1.1	47.16	0.4	46.22	45.95	0.7	129	0.56%
2021/11/01	0	0.00	0.2	46.00	46.10	-0.2	133	-0.17%
2021/10/21	0	0.00	2	43.90	43.65	-2	169	-1.18%
2021/10/19	0	0.00	0	43.95	43.65	0	173	-0.01%
2021/10/13	0	41.70	0	0.00	41.90	0	187	0.01%
2021/10/07	0	0.00	1	43.25	43.15	-1	201	-0.50%
2021/10/06	0.6	42.50	0	0.00	41.70	0.6	208	0.29%
2021/10/05	4	39.70	6	40.48	41.65	-2	212	-0.94%
2021/10/04	5	42.41	1	42.00	41.30	4	213	1.87%
2021/10/01	1	43.65	0	0.00	43.70	1	214	0.47%
2021/09/30	0	0.00	1	44.10	44.40	-1	216	-0.46%
2021/09/29	0	44.55	1	44.40	44.15	-1	221	-0.45%
2021/09/28	0	0.00	0.2	44.45	44.55	-0.2	224	-0.09%
2021/09/24	0	44.35	0	0.00	44.45	0	247	0.01%
2021/09/17	0	44.00	0	0.00	44.00	0	261	0.00%
2021/09/16	1.1	44.20	2	44.13	44.15	-0.9	265	-0.34%
2021/09/15	0	45.00	0	0.00	44.70	0	270	0.01%
2021/09/09	0	0.00	0.4	45.00	45.40	-0.4	359	-0.11%
2021/09/08	0	45.10	0.1	46.00	44.75	-0.1	362	-0.04%
2021/09/07	0	0.00	2	46.28	46.00	-2	364	-0.55%
2021/09/02	1	46.55	0	0.00	46.75	1	387	0.26%
2021/08/31	1	47.25	0	0.00	47.25	1	429	0.23%
2021/08/30	1	48.05	0	0.00	48.05	1	468	0.21%
2021/08/27	0.2	48.70	0	0.00	48.30	0.2	477	0.04%
2021/08/26	4.3	47.28	0	0.00	46.90	4.3	476	0.90%
2021/08/25	4.1	46.90	2	47.03	47.45	2	478	0.43%
2021/08/24	3	44.57	0	0.00	44.45	3	476	0.63%
2021/08/23	0	0.00	3	43.98	44.55	-3	480	-0.62%
2021/08/20	0	0.00	3	44.25	43.65	-3	482	-0.62%
2021/08/19	3	44.40	0	0.00	44.10	3	486	0.62%
2021/08/18	8	44.64	7	43.80	45.30	1	499	0.20%
2021/08/17	0	0.00	1	44.65	44.00	-1	509	-0.20%
2021/08/16	2	44.75	0	0.00	44.70	2	524	0.38%
2021/08/13	1	46.00	1	46.05	46.00	0	538	0.00%
2021/08/11	1	47.25	1	46.55	46.45	0	626	0.00%
2021/08/10	1	46.90	2	47.00	47.00	-1	689	-0.14%
2021/08/09	1	47.70	0	0.00	47.50	1	703	0.14%
2021/08/06	0	0.00	16	49.00	48.95	-16	706	-2.27%
2021/08/05	20	48.76	6	48.84	48.65	14	709	1.97%
2021/08/04	6.1	50.24	0	0.00	49.75	6.1	717	0.84%
2021/08/03	1	51.80	0	0.00	51.30	1	714	0.14%
2021/07/29	1	51.60	3	51.50	51.70	-2	703	-0.28%
2021/07/26	0	0.00	1	51.50	51.50	-1	726	-0.14%
2021/07/22	0	0.00	4	51.35	51.40	-4	735	-0.54%
2021/07/21	2	51.05	0	0.00	51.00	2	741	0.27%
2021/07/20	4	52.03	3	52.20	52.00	1	744	0.14%
2021/07/16	1	55.10	2	54.35	53.60	-1	748	-0.13%
2021/07/14	2	53.10	3	53.23	52.80	-1	746	-0.13%
2021/07/13	0	0.00	3	54.43	54.10	-3	748	-0.40%
2021/07/12	0	54.70	11	54.91	54.60	-11	745	-1.47%
2021/07/09	3.1	54.65	2.1	55.14	54.70	1	748	0.13%
2021/07/08	1	55.00	0	0.00	54.80	1	750	0.13%
2021/07/07	1	55.40	0	0.00	55.20	1	753	0.13%
2021/07/05	2.1	55.91	0	0.00	55.90	2.1	754	0.28%
2021/07/02	0	56.50	1	56.60	56.10	-1	756	-0.13%
2021/07/01	10.1	57.08	7	57.29	56.20	3.1	753	0.41%
2021/06/30	2	55.80	1	55.90	55.80	1	742	0.14%
2021/06/29	0.1	56.00	0	0.00	55.90	0.1	741	0.01%
2021/06/28	0	56.90	2	56.80	56.20	-2	742	-0.26%
2021/06/25	0.1	57.10	1	57.10	56.70	-0.9	751	-0.12%
2021/06/24	0	0.00	1	57.40	56.60	-1	749	-0.14%
2021/06/23	4	57.05	8	57.58	57.40	-4	748	-0.53%
2021/06/22	22.1	59.05	17.3	58.88	58.00	4.8	735	0.65%
2021/06/21	2	54.65	4	54.95	54.60	-2	695	-0.29%
2021/06/18	3	56.77	2	56.35	55.50	1	699	0.14%
2021/06/17	0	0.00	1	56.20	56.50	-1	739	-0.14%
2021/06/16	1	55.80	4.1	55.81	55.70	-3.1	751	-0.41%
2021/06/15	1	55.80	5.1	56.18	56.10	-4.1	753	-0.55%
2021/06/11	7	56.16	6	56.03	55.70	1	754	0.14%
2021/06/10	3	57.60	1.1	58.29	57.40	1.9	750	0.26%
2021/06/09	2	58.00	3	58.20	58.10	-1	749	-0.13%
2021/06/08	21	59.30	15	58.84	57.70	6	743	0.81%
2021/06/07	12.2	59.07	20.2	58.91	59.60	-8	722	-1.10%
2021/06/04	5.1	56.81	4.1	56.77	56.90	1	685	0.15%
2021/06/03	0	0.00	1	55.50	55.40	-1	680	-0.15%
2021/06/02	1	55.70	1	55.80	55.50	0	680	0.00%
2021/06/01	0	56.60	1	56.60	56.10	-1	677	-0.15%
2021/05/31	0	56.00	5	56.96	56.30	-5	675	-0.74%
2021/05/28	5	57.12	11	57.51	56.90	-6	673	-0.89%
2021/05/26	0.1	57.10	4.2	58.14	57.20	-4.1	671	-0.60%
2021/05/25	3.2	56.59	4.3	56.66	57.90	-1.1	661	-0.17%
2021/05/24	2	57.16	8.1	58.38	56.90	-6.1	651	-0.93%
2021/05/21	6.2	57.67	3	57.40	57.60	3.2	641	0.49%
2021/05/20	14.2	58.53	11.1	58.49	57.40	3.1	627	0.50%
2021/05/19	57.1	59.50	33.1	59.35	57.70	24.1	604	3.98%
2021/05/18	48.5	57.46	37	56.95	59.00	11.5	548	2.09%
2021/05/17	5.1	49.95	8	53.45	53.70	-2.9	499	-0.58%
2021/05/14	0	0.00	1	49.55	48.85	-1	498	-0.20%
2021/05/13	1	47.65	1	48.11	48.45	0	499	0.00%
2021/05/12	2	49.11	10	49.34	47.90	-8	498	-1.60%
2021/05/11	2	51.41	0	0.00	51.40	2	487	0.41%
2021/05/10	0.1	54.64	2.1	54.82	54.10	-2	488	-0.41%
2021/05/07	0	0.00	2	54.95	54.90	-2	499	-0.40%
2021/05/06	1	53.49	0	0.00	52.70	1	500	0.20%
2021/05/05	2	53.90	1	53.40	53.20	1	504	0.20%
2021/05/04	6	53.40	0	0.00	53.50	6	515	1.17%
2021/05/03	1.1	56.69	8	57.55	56.30	-6.9	512	-1.35%
2021/04/28	2.1	56.21	2	56.30	55.80	0.1	516	0.01%
2021/04/27	0	0.00	1	56.60	57.00	-1	523	-0.19%
2021/04/26	5	56.30	1	56.10	55.90	4	529	0.76%
2021/04/22	3	55.13	1	54.80	54.60	2	563	0.36%
2021/04/21	0	0.00	1	56.40	56.10	-1	561	-0.18%
2021/04/20	1	56.70	0	0.00	56.80	1	563	0.18%
2021/04/19	4.1	56.96	2	57.20	57.60	2.1	573	0.36%
2021/04/16	0	0.00	3	56.60	56.30	-3	583	-0.51%
2021/04/15	0	0.00	2	55.50	55.30	-2	613	-0.33%
2021/04/14	2.1	55.03	2	55.60	54.50	0.1	620	0.02%
2021/04/13	4	56.28	1	56.70	55.80	3	645	0.46%
2021/04/12	1.1	57.34	0	0.00	56.70	1.1	659	0.17%
2021/04/09	2	57.80	0	0.00	57.40	2	688	0.29%
2021/04/08	0	0.00	4	57.85	58.00	-4	793	-0.50%
2021/04/06	2	57.00	0	0.00	56.90	2	1,038	0.20%
2021/04/01	1	58.50	0	0.00	58.10	1	1,036	0.10%
2021/03/31	4	58.85	3	58.70	59.00	1	1,037	0.10%
2021/03/30	0	0.00	1	59.00	59.00	-1	1,035	-0.10%
2021/03/29	0	0.00	10	57.37	57.50	-10	1,025	-0.97%
2021/03/25	8	58.39	13	58.26	58.00	-5	1,028	-0.49%
2021/03/24	24	58.84	18	58.27	58.60	6	1,027	0.58%
2021/03/23	9	57.36	2	57.70	57.20	7	1,024	0.68%
2021/03/22	21	57.09	39	58.68	59.20	-18	1,035	-1.74%
2021/03/19	21	55.04	13	54.97	54.80	8	994	0.80%
2021/03/18	2	53.60	16	53.83	53.60	-14	993	-1.41%
2021/03/16	13	55.09	2.3	54.80	53.80	10.7	1,011	1.06%
2021/03/15	0	0.00	1	54.20	54.20	-1	1,008	-0.10%
2021/03/12	2	53.65	1	54.30	53.90	1	1,018	0.10%
2021/03/11	10	53.14	1	52.70	54.10	9	1,033	0.87%
2021/03/10	0	0.00	1	51.20	51.50	-1	1,038	-0.10%
2021/03/09	2	50.75	8	50.80	50.90	-6	1,045	-0.57%
2021/03/08	1	52.00	0	0.00	51.90	1	1,052	0.10%
2021/03/04	1	52.00	1	52.00	52.20	0	1,092	0.00%
2021/03/03	3	52.13	1	52.10	52.20	2	1,106	0.18%
2021/02/26	3	53.03	0.1	53.78	53.00	2.9	1,190	0.25%
2021/02/25	4	53.60	0.2	54.00	54.10	3.8	1,237	0.31%
2021/02/24	0	0.00	3.1	54.35	53.80	-3.1	1,418	-0.22%
2021/02/23	1	54.90	1	54.90	54.90	0	1,538	0.00%
2021/02/22	1.2	53.71	0	0.00	54.50	1.2	1,560	0.08%
2021/02/19	2.1	52.85	1	52.90	53.10	1.1	1,561	0.07%
2021/02/18	1	52.70	1	53.10	53.30	0	1,562	0.00%
2021/02/17	9	52.94	3	52.97	52.90	6	1,560	0.38%
2021/02/05	2	55.60	2	55.50	55.50	0	1,564	0.00%
2021/02/04	2	58.10	1	58.50	57.60	1	1,575	0.06%
2021/02/03	0	0.00	5	58.80	58.60	-5	1,577	-0.32%
2021/02/02	0	0.00	2	58.90	58.50	-2	1,578	-0.13%
2021/02/01	6	58.33	1	59.00	58.20	5	1,577	0.32%
2021/01/29	0	0.00	1	57.70	58.20	-1	1,575	-0.06%
2021/01/26	21	60.60	22	59.77	59.30	-1	1,568	-0.06%
2021/01/25	8	59.91	19	59.63	59.70	-11	1,560	-0.71%
2021/01/22	2	59.25	8	59.43	59.10	-6	1,553	-0.39%
2021/01/21	5	58.76	1	59.90	58.10	4	1,544	0.26%
2021/01/20	5.1	59.32	3	60.23	59.00	2.1	1,537	0.14%
2021/01/19	3	61.77	1.1	60.44	60.50	1.9	1,528	0.12%
2021/01/18	12	61.96	8	62.13	61.60	4	1,522	0.26%
2021/01/15	0	0.00	3	59.50	59.90	-3	1,496	-0.20%
2021/01/14	0	0.00	3	60.40	60.90	-3	1,493	-0.20%
2021/01/13	1	59.80	0	0.00	60.20	1	1,491	0.07%
2021/01/12	1	61.50	7	60.11	60.00	-6	1,489	-0.40%
2021/01/11	9	62.39	9	62.08	61.80	0	1,478	0.00%
2021/01/08	13	61.76	19	62.16	62.50	-6	1,466	-0.41%
2021/01/06	9	61.38	23	60.42	59.30	-14	1,427	-0.98%
2021/01/05	7	62.09	6	61.93	62.00	1	1,400	0.07%
2021/01/04	16	62.96	18	62.75	61.70	-2	1,386	-0.14%
2020/12/31	71	63.65	64.3	63.36	62.50	6.7	1,358	0.49%
2020/12/30	124.2	62.11	126.2	63.06	65.10	-2	1,252	-0.16%	大買/大賣/
2020/12/29	12	57.85	15	57.35	59.20	-3	1,041	-0.28%
2020/12/28	1	55.60	1	56.10	55.50	0	1,018	0.00%
2020/12/25	0	0.00	6	55.88	55.50	-6	1,016	-0.59%
2020/12/24	1	55.60	3	55.90	56.00	-2	1,014	-0.20%
2020/12/22	1	56.40	1.1	56.07	54.40	-0.1	1,025	-0.01%
2020/12/21	1	56.20	2	55.90	55.90	-1	1,027	-0.10%
2020/12/18	4	56.98	3	56.67	56.50	1	1,029	0.10%
2020/12/17	3	57.03	3	56.93	57.50	0	1,041	0.00%
2020/12/16	4	57.45	2	56.40	56.50	2	1,038	0.19%
2020/12/15	2	55.25	0	0.00	54.20	2	1,025	0.19%
2020/12/14	0	0.00	1	56.00	55.60	-1	1,030	-0.10%
2020/12/11	6	54.02	10.1	55.12	53.30	-4.1	1,066	-0.38%
2020/12/10	0	0.00	6	57.25	56.70	-6	1,062	-0.56%
2020/12/09	4	57.85	0	0.00	57.90	4	1,061	0.38%
2020/12/08	4	57.55	3	56.70	57.40	1	1,065	0.09%
2020/12/07	30	57.44	29.1	57.42	56.80	0.9	1,058	0.09%
2020/12/04	2	59.65	2	59.35	58.70	0	1,049	0.00%
2020/12/03	2	59.15	3	58.83	58.50	-1	1,041	-0.10%
2020/12/02	2	59.10	1	59.00	58.80	1	1,043	0.10%
2020/12/01	3	58.17	0	0.00	58.50	3	1,040	0.29%
2020/11/30	5	59.64	6.3	60.42	58.60	-1.3	1,028	-0.12%
2020/11/27	11	61.74	14	61.51	61.40	-3	1,015	-0.29%
2020/11/26	47.1	62.48	41.1	62.19	62.30	6.1	1,013	0.60%
2020/11/25	18.1	59.71	14	59.77	60.40	4.1	966	0.42%
2020/11/24	29	60.01	34.2	58.41	58.90	-5.2	945	-0.55%
2020/11/23	118.1	60.26	94	61.05	60.30	24.1	907	2.65%	大買/
2020/11/20	36.1	56.04	43	56.94	57.30	-6.9	748	-0.92%
2020/11/19	0.5	52.10	2	51.35	52.10	-1.5	653	-0.23%
2020/11/17	1	49.50	4	49.48	49.40	-3	750	-0.40%
2020/11/16	0	0.00	4	50.13	50.00	-4	787	-0.51%
2020/11/13	6	50.69	3	50.72	49.70	3	829	0.36%
2020/11/12	10	51.22	5	51.20	51.40	5	817	0.61%
2020/11/11	0	0.00	1	49.40	49.50	-1	799	-0.13%
2020/11/10	1	48.35	2	48.90	48.60	-1	802	-0.12%
2020/11/06	1	48.35	0	0.00	48.05	1	825	0.12%
2020/11/05	2	48.55	1	48.30	47.85	1	848	0.12%
2020/11/04	0	0.00	2	46.75	46.80	-2	857	-0.23%
2020/11/03	3	45.82	0	0.00	46.00	3	868	0.35%
2020/11/02	0	0.00	12	44.63	44.80	-12	908	-1.32%
2020/10/30	0	0.00	1	46.55	45.90	-1	958	-0.10%
2020/10/29	1	46.70	3	46.57	46.70	-2	970	-0.21%
2020/10/27	0	0.00	2	47.50	46.95	-2	986	-0.20%
2020/10/26	9	47.26	1	47.15	47.15	8	1,010	0.79%
2020/10/23	2	46.53	11	46.39	46.30	-9	1,038	-0.87%
2020/10/22	0	0.00	1	47.35	47.25	-1	1,120	-0.09%
2020/10/21	0	0.00	6	48.43	48.15	-6	1,175	-0.51%
2020/10/12	1	49.00	0	0.00	49.10	1	1,578	0.06%
2020/10/06	1	50.50	2	50.95	50.40	-1	1,615	-0.06%
2020/10/05	1	50.00	0	0.00	50.30	1	1,631	0.06%
2020/09/30	0	0.00	1	49.10	49.20	-1	1,654	-0.06%
2020/09/28	1	48.80	0	0.00	48.55	1	1,740	0.06%
2020/09/25	2	48.85	2	48.68	49.10	0	1,833	0.00%
2020/09/24	0.2	48.40	4	48.65	48.40	-3.8	1,896	-0.20%
2020/09/23	1	49.50	0	0.00	49.65	1	1,980	0.05%
2020/09/22	10	50.49	3	49.97	49.95	7	2,050	0.34%
2020/09/21	2	52.55	0	0.00	51.70	2	2,053	0.10%
2020/09/17	1	52.10	1.1	52.76	52.50	-0.1	2,112	0.00%
2020/09/16	24	53.46	14	53.56	53.10	10	2,158	0.46%
2020/09/15	1	51.50	1	51.40	52.00	0	2,173	0.00%
2020/09/14	0	0.00	1	50.40	50.00	-1	2,203	-0.05%
2020/09/11	1	50.20	1	49.80	49.80	0	2,278	0.00%
2020/09/10	1	49.65	0	0.00	49.90	1	2,292	0.04%
2020/09/09	0	0.00	4	49.08	50.90	-4	2,401	-0.17%
2020/09/08	0.1	49.50	2	49.45	49.50	-1.9	2,459	-0.08%
2020/09/07	1	50.20	6	49.87	49.15	-5	2,489	-0.20%
2020/09/04	4	50.45	4	50.63	50.60	0	2,523	0.00%
2020/09/02	1	51.50	1	52.10	51.30	0	2,615	0.00%
2020/09/01	0	0.00	1	51.80	52.00	-1	2,654	-0.04%
2020/08/31	1	51.10	1	52.20	51.00	0	2,699	0.00%
2020/08/28	0	0.00	4	51.98	51.90	-4	2,718	-0.15%
2020/08/27	2	52.50	5	52.22	51.90	-3	2,720	-0.11%
2020/08/26	25	52.67	19	52.49	52.30	6	2,722	0.22%
2020/08/25	3	52.27	2	52.60	51.70	1	2,720	0.04%
2020/08/24	22	52.70	7	53.50	52.00	15	2,717	0.55%
2020/08/21	11	51.39	21	51.55	52.50	-10	2,720	-0.37%
2020/08/20	6	49.02	5.2	49.25	48.90	0.8	2,665	0.03%
2020/08/19	20	55.08	8.2	55.59	54.30	11.8	2,648	0.45%
2020/08/18	9	60.30	3	60.60	60.30	6	2,624	0.23%
2020/08/17	0	0.00	1	61.40	61.40	-1	2,648	-0.04%
2020/08/14	2	62.55	1	62.90	62.00	1	2,671	0.04%
2020/08/13	3	62.43	2	62.55	61.70	1	2,698	0.04%
2020/08/12	0.3	62.60	3	61.27	62.70	-2.8	2,776	-0.10%
2020/08/11	11	61.87	10	61.38	61.20	1	2,890	0.03%
2020/08/10	4	65.55	4	64.08	63.60	0	2,933	0.00%
2020/08/07	14	65.19	10	65.59	66.40	4	3,016	0.13%
2020/08/06	20	68.15	8	67.35	65.80	12	3,046	0.39%
2020/08/05	13	68.66	17	67.41	70.30	-4	3,063	-0.13%
2020/08/04	4	64.38	5	64.48	64.80	-1	3,029	-0.03%
2020/08/03	2	64.35	2	63.70	63.20	0	3,041	0.00%
2020/07/31	11	63.87	4	63.68	63.90	7	3,080	0.23%
2020/07/30	5	64.44	2	65.00	64.70	3	3,098	0.10%
2020/07/29	10	63.76	3	63.13	63.80	7	3,090	0.23%
2020/07/28	27	60.18	56	60.07	62.10	-29	3,071	-0.94%
2020/07/27	34.2	64.77	21	65.72	62.60	13.2	3,001	0.44%
2020/07/24	44	71.24	43	72.12	69.50	1	2,990	0.03%
2020/07/23	9	77.33	4	77.43	77.10	5	2,918	0.17%
2020/07/22	10	79.06	17	79.21	79.40	-7	2,976	-0.24%
2020/07/21	24	79.67	27	79.60	79.30	-3	3,021	-0.10%
2020/07/20	29	88.44	15	87.63	85.70	14	2,945	0.48%
2020/07/17	20.2	91.07	31	90.67	90.00	-10.8	2,905	-0.37%
2020/07/16	4	85.70	7	85.34	85.90	-3	2,829	-0.11%
2020/07/15	4	87.10	9	87.83	85.80	-5	2,825	-0.18%
2020/07/14	3	89.13	2	90.25	88.70	1	2,823	0.04%
2020/07/13	8	90.23	6	90.30	90.00	2	2,825	0.07%
2020/07/10	6	89.88	3	89.43	88.70	3	2,823	0.11%
2020/07/09	8	92.80	6	93.10	92.80	2	2,825	0.07%
2020/07/08	16	93.41	18	92.86	92.70	-2	2,881	-0.07%
2020/07/07	27	96.22	17	94.43	92.90	10	2,866	0.35%
2020/07/06	19	98.56	36	99.02	97.80	-17	2,827	-0.60%
2020/07/03	24	96.76	20	97.24	95.10	4	2,746	0.15%
2020/07/02	16	94.72	24	94.46	96.80	-8	2,693	-0.30%
2020/07/01	6	91.38	10	93.03	93.00	-4	2,629	-0.15%
2020/06/30	4	91.40	3	91.27	90.70	1	2,565	0.04%
2020/06/29	8	91.43	6	91.47	91.50	2	2,552	0.08%
2020/06/24	9	93.08	9	92.34	91.30	0	2,535	0.00%
2020/06/23	11	92.46	7	92.27	91.80	4	2,517	0.16%
2020/06/22	1	91.50	20	92.35	94.00	-19	2,476	-0.77%
2020/06/19	9	90.97	6	90.60	90.10	3	2,438	0.12%
2020/06/18	17	90.25	19.3	90.95	89.60	-2.3	2,404	-0.10%
2020/06/17	3	89.23	3	88.63	88.60	0	2,342	0.00%
2020/06/16	24	90.78	28	91.14	89.00	-4	2,335	-0.17%
2020/06/15	10.5	88.20	19.1	88.40	89.50	-8.6	2,250	-0.38%
2020/06/12	10	81.51	11	83.53	84.00	-1	2,207	-0.05%
2020/06/11	10	81.62	17	81.22	81.20	-7	2,193	-0.32%
2020/06/10	24	80.46	13	80.44	79.40	11	2,175	0.51%
2020/06/09	9	86.38	3	86.00	86.20	6	2,127	0.28%
2020/06/08	20	87.15	2	86.25	85.80	18	2,152	0.84%
2020/06/05	15	89.54	36	89.73	89.60	-21	2,129	-0.99%
2020/06/04	3	86.83	9	88.24	87.90	-6	2,123	-0.28%
2020/06/03	1	86.60	1	86.60	86.00	0	2,111	0.00%
2020/06/02	3	86.53	2	86.30	86.10	1	2,112	0.05%
2020/06/01	5	86.86	3	85.33	86.90	2	2,121	0.09%
2020/05/29	12	85.05	8	85.38	84.60	4	2,134	0.19%
2020/05/28	37	88.59	23	87.49	86.00	14	2,124	0.66%
2020/05/27	3	86.80	3	86.57	86.30	0	2,089	0.00%
2020/05/26	7	88.67	8	88.56	87.10	-1	2,097	-0.05%
2020/05/25	5.3	86.89	7	87.21	88.00	-1.7	2,083	-0.08%
2020/05/22	16	87.42	12	87.02	85.90	4	2,074	0.19%
2020/05/21	2	85.10	8	85.34	88.10	-6	2,074	-0.29%
2020/05/20	32	86.27	35	86.35	85.20	-3	2,047	-0.15%
2020/05/19	40	88.61	25	88.40	86.00	15	2,015	0.74%
2020/05/18	29	85.01	28	85.84	88.30	1	1,931	0.05%
2020/05/15	22	79.35	26	79.33	80.30	-4	1,808	-0.22%
2020/05/14	25	81.94	14	82.47	76.50	11	1,755	0.63%
2020/05/13	12	79.44	16	79.29	81.00	-4	1,667	-0.24%
2020/05/12	10	77.19	7	77.14	78.00	3	1,633	0.18%
2020/05/11	1	74.20	2.5	75.56	75.10	-1.5	1,585	-0.09%
2020/05/08	12	74.98	13	73.46	73.00	-1	1,580	-0.06%
2020/05/07	16.1	75.37	16	75.56	74.80	0.1	1,567	0.01%
2020/05/06	3	70.43	8	71.96	71.40	-5	1,563	-0.32%
2020/05/05	7.5	69.19	0	0.00	69.00	7.5	1,555	0.48%
2020/05/04	2	67.60	6	68.53	67.80	-4	1,569	-0.25%
2020/04/30	2	70.35	5	70.22	69.90	-3	1,585	-0.19%
2020/04/29	5	70.60	5	71.58	70.80	0	1,610	0.00%
2020/04/28	6	68.53	8	68.96	69.00	-2	1,590	-0.13%
2020/04/27	40	68.03	22	68.43	68.00	18	1,661	1.08%
2020/04/24	0	0.00	5	65.56	66.30	-5	1,603	-0.31%
2020/04/23	1	59.20	1	60.30	60.30	0	1,557	0.00%
2020/04/22	0	0.00	2	57.60	59.00	-2	1,560	-0.13%
2020/04/21	6	60.22	2	59.60	59.00	4	1,597	0.25%
2020/04/20	2	61.40	2	60.50	62.30	0	1,584	0.00%
2020/04/17	6	62.37	2	61.85	61.90	4	1,587	0.25%
2020/04/16	1	62.80	1	63.70	62.90	0	1,605	0.00%
2020/04/15	1	63.70	8	62.64	63.70	-7	1,634	-0.43%
2020/04/14	12	63.08	6	62.03	62.50	6	1,642	0.37%
2020/04/13	17	64.52	4	63.08	62.50	13	1,676	0.78%
2020/04/09	10	52.47	10	53.00	54.20	0	1,639	0.00%
2020/04/08	7	48.29	5	49.00	49.35	2	1,814	0.11%
2020/04/07	0	0.00	7	48.74	48.80	-7	1,991	-0.35%
2020/04/06	13	46.12	2	46.58	47.50	11	2,000	0.55%
2020/04/01	0	0.00	1	44.75	45.25	-1	1,993	-0.05%
2020/03/31	1	44.20	0	0.00	44.35	1	2,005	0.05%
2020/03/27	1	45.45	2	45.33	44.45	-1	2,063	-0.05%
2020/03/26	2	44.50	2	44.25	44.85	0	2,039	0.00%
2020/03/25	9	46.29	2	45.00	45.95	7	2,031	0.34%
2020/03/24	0	0.00	5	44.30	44.90	-5	2,024	-0.25%
2020/03/23	3	39.63	1	42.70	41.00	2	2,014	0.10%
2020/03/20	0	0.00	1	40.00	41.00	-1	2,006	-0.05%
2020/03/19	3	37.42	13	39.15	37.30	-10	1,996	-0.50%
2020/03/18	2	42.80	3	46.67	41.40	-1	1,975	-0.05%
2020/03/17	8	47.13	4	47.26	45.95	4	1,959	0.20%
2020/03/16	1	48.90	0	0.00	48.10	1	1,947	0.05%
2020/03/13	2	47.58	4	47.63	48.05	-2	1,926	-0.10%
2020/03/12	4	53.90	11	55.65	52.70	-7	1,899	-0.37%
2020/03/11	6	60.38	3	61.67	58.50	3	1,874	0.16%
2020/03/10	13	59.18	6	60.82	63.00	7	1,864	0.38%
2020/03/09	1	65.50	0	0.00	64.60	1	1,823	0.05%
2020/03/05	1	67.80	2	68.10	70.50	-1	1,832	-0.05%
2020/03/04	2	65.55	7	67.11	66.40	-5	1,831	-0.27%
2020/03/03	3	69.27	2	69.40	68.00	1	1,867	0.05%
2020/03/02	4	69.80	4	70.68	68.40	0	1,895	0.00%
2020/02/27	5	74.82	4	73.90	72.60	1	1,930	0.05%
2020/02/26	2	77.85	2	77.60	77.10	0	1,947	0.00%
2020/02/25	6	78.47	4	78.13	77.60	2	2,017	0.10%
2020/02/24	3	78.80	1	78.60	78.40	2	2,097	0.10%
2020/02/21	0	0.00	1	77.30	77.10	-1	2,080	-0.05%
2020/02/20	2	77.60	0	0.00	77.00	2	2,116	0.09%
2020/02/19	0	0.00	1	77.30	77.70	-1	2,116	-0.05%
2020/02/18	2	76.85	0	0.00	77.30	2	2,117	0.09%
2020/02/17	2	78.35	6	78.58	78.10	-4	2,110	-0.19%
2020/02/14	1	77.70	2	78.20	77.60	-1	2,097	-0.05%
2020/02/13	2	77.10	3	77.13	76.80	-1	2,094	-0.05%
2020/02/12	1	78.20	0	0.00	78.00	1	2,100	0.05%
2020/02/11	3	78.33	3	78.40	78.20	0	2,115	0.00%
2020/02/10	2	77.00	0	0.00	77.70	2	2,181	0.09%
2020/02/07	10	77.97	11	78.88	77.40	-1	2,188	-0.05%
2020/02/06	6	76.72	3	76.93	77.20	3	2,159	0.14%
2020/02/05	9	78.26	3	79.20	76.40	6	2,188	0.27%
2020/02/04	11	78.20	5	78.54	78.80	6	2,240	0.27%
2020/02/03	7	79.86	3	78.33	78.30	4	2,212	0.18%
2020/01/31	6	86.80	5	86.78	86.90	1	2,179	0.05%
2020/01/30	12	88.78	12	88.63	85.20	0	2,176	0.00%
2020/01/20	2	87.70	1	89.90	87.70	1	2,108	0.05%
2020/01/17	3	88.30	6	88.50	88.00	-3	2,097	-0.14%
2020/01/16	7	88.04	8	87.48	87.60	-1	2,077	-0.05%
2020/01/15	14	87.97	3	88.03	86.90	11	2,063	0.53%
2020/01/13	0	0.00	4	85.30	85.30	-4	2,009	-0.20%
2020/01/10	4	86.13	3	87.03	86.10	1	1,998	0.05%
2020/01/09	3	85.97	5	85.98	85.60	-2	1,971	-0.10%
2020/01/08	4	85.05	2	85.10	84.00	2	1,953	0.10%
2020/01/07	13	87.12	19	87.51	85.70	-6	1,947	-0.31%
2020/01/06	4	85.33	8	85.74	85.50	-4	1,911	-0.21%
2020/01/03	3	87.47	6	86.70	85.50	-3	1,910	-0.16%
2020/01/02	57	89.94	44	89.18	88.20	13	1,907	0.68%
2019/12/31	23	86.09	50	87.71	88.70	-27	1,752	-1.54%
2019/12/30	5	80.40	6	81.82	81.50	-1	1,571	-0.06%
2019/12/26	1	78.50	5	79.34	79.50	-4	1,620	-0.25%
2019/12/25	5	79.44	2	80.10	78.90	3	1,626	0.18%
2019/12/24	1	75.10	0	0.00	75.10	1	1,613	0.06%
2019/12/23	4	75.35	1	75.50	75.00	3	1,678	0.18%
2019/12/19	5	74.80	18	75.06	74.80	-13	2,050	-0.63%
2019/12/18	5	76.64	1	76.60	76.60	4	2,056	0.19%
2019/12/17	3	76.97	1	76.70	76.70	2	2,098	0.10%
2019/12/16	0	0.00	1	77.20	76.70	-1	2,123	-0.05%
2019/12/13	8	77.34	0	0.00	76.90	8	2,161	0.37%
2019/12/12	1	77.70	1	77.80	77.80	0	2,185	0.00%
2019/12/11	10	77.24	2	77.10	77.00	8	2,225	0.36%
2019/12/10	2	77.90	0	0.00	77.90	2	2,283	0.09%
2019/12/09	2	77.80	2	78.50	78.90	0	2,324	0.00%
2019/12/06	14	78.14	2	78.65	78.00	12	2,413	0.50%
2019/12/05	4	77.10	3	77.90	78.10	1	2,460	0.04%
2019/12/04	1	76.90	2	77.30	76.90	-1	2,658	-0.04%
2019/12/03	4	78.48	1	78.10	78.00	3	2,713	0.11%
2019/12/02	10	78.97	3	78.00	78.50	7	2,804	0.25%
2019/11/29	2	81.30	3	81.43	80.80	-1	2,945	-0.03%
2019/11/28	21	83.22	8	82.24	81.60	13	3,000	0.43%
2019/11/27	12	86.97	9	87.51	87.50	3	2,998	0.10%
2019/11/26	9	89.29	9	89.36	89.50	0	3,025	0.00%
2019/11/25	5	86.96	6	86.75	87.50	-1	3,162	-0.03%
2019/11/22	27	86.49	23	86.18	85.90	4	3,211	0.12%
2019/11/21	23	84.02	25	84.56	84.80	-2	3,239	-0.06%
2019/11/20	1	80.40	3	80.07	80.80	-2	3,171	-0.06%
2019/11/19	13	80.93	7	80.96	79.80	6	3,242	0.19%
2019/11/15	1	76.40	1	77.00	76.50	0	3,310	0.00%
2019/11/14	2	76.60	3	77.13	76.40	-1	3,312	-0.03%
2019/11/13	1	77.20	1	77.80	77.50	0	3,311	0.00%
2019/11/12	2	77.70	9	77.66	77.50	-7	3,313	-0.21%
2019/11/08	1	79.00	3	79.50	80.30	-2	3,305	-0.06%
2019/11/07	14	83.49	12	83.29	80.60	2	3,298	0.06%
2019/11/06	6	80.78	4	80.80	79.10	2	3,221	0.06%
2019/11/05	2	82.25	0	0.00	81.00	2	3,214	0.06%
2019/11/04	7	81.26	2	81.30	81.60	5	3,213	0.16%
2019/11/01	16	79.65	18	79.29	82.90	-2	3,177	-0.06%
2019/10/30	3	74.70	3	74.97	75.00	0	3,103	0.00%
2019/10/29	2	74.00	1	74.20	74.20	1	3,098	0.03%
2019/10/28	5	75.04	2	75.35	74.90	3	3,091	0.10%
2019/10/25	0	0.00	1	80.90	78.10	-1	3,069	-0.03%
2019/10/24	3	79.47	3	80.23	80.70	0	3,064	0.00%
2019/10/23	1	80.20	0	0.00	80.10	1	3,069	0.03%
2019/10/22	2	81.05	0	0.00	80.90	2	3,088	0.06%
2019/10/21	4	81.38	3	81.30	81.70	1	3,115	0.03%
2019/10/18	3	83.43	4	82.50	83.00	-1	3,119	-0.03%
2019/10/17	4	82.80	2	82.20	82.80	2	3,127	0.06%
2019/10/16	2	82.90	7	82.89	82.30	-5	3,161	-0.16%
2019/10/15	8	80.58	8	80.79	80.40	0	3,152	0.00%
2019/10/14	6	80.00	14	80.12	79.60	-8	3,145	-0.25%
2019/10/09	3	82.33	3	81.70	81.70	0	3,129	0.00%
2019/10/08	6	83.10	2	81.60	81.60	4	3,119	0.13%
2019/10/07	8	84.66	9	84.96	84.70	-1	3,105	-0.03%
2019/10/04	4	87.60	4	87.25	87.40	0	3,075	0.00%
2019/10/03	16	87.36	16	87.24	87.20	0	3,092	0.00%
2019/10/02	13	89.62	11	89.24	88.30	2	3,082	0.06%
2019/10/01	7	87.67	8	87.19	87.20	-1	3,030	-0.03%
2019/09/27	10	89.49	7	89.56	88.50	3	3,015	0.10%
2019/09/26	20	91.97	20	91.82	90.50	0	2,980	0.00%
2019/09/25	47	95.94	26	94.59	92.50	21	2,945	0.71%
2019/09/24	18	94.21	41	93.70	96.90	-23	2,738	-0.84%
2019/09/23	6	88.70	5	88.92	88.10	1	2,598	0.04%
2019/09/20	12	88.69	11	88.53	88.00	1	2,614	0.04%
2019/09/19	7	87.20	9	87.01	89.00	-2	2,617	-0.08%
2019/09/18	14	86.47	12	86.39	86.00	2	2,597	0.08%
2019/09/17	2	86.65	3	86.93	87.30	-1	2,560	-0.04%
2019/09/16	13	86.32	17	86.39	85.50	-4	2,543	-0.16%
2019/09/12	13	90.20	9	89.20	88.50	4	2,504	0.16%
2019/09/11	8	88.44	7	88.46	89.80	1	2,466	0.04%
2019/09/10	18	88.66	15	88.51	88.00	3	2,477	0.12%
2019/09/09	16	89.31	12	89.83	89.30	4	2,398	0.17%
2019/09/06	48	93.37	43	94.40	90.00	5	2,350	0.21%
2019/09/05	17	90.67	17	90.46	92.00	0	2,237	0.00%
2019/09/04	16	88.08	19	88.78	91.00	-3	2,219	-0.14%
2019/09/03	38	90.49	27	90.85	90.00	11	2,223	0.49%
2019/09/02	9	86.40	15	86.95	88.10	-6	2,108	-0.28%
2019/08/30	9	79.70	16	79.98	80.10	-7	2,061	-0.34%
2019/08/29	7	79.56	9	79.50	79.80	-2	2,015	-0.10%
2019/08/28	33	79.25	29	79.66	78.10	4	1,995	0.20%
2019/08/27	5	72.26	5	73.94	75.40	0	1,822	0.00%
2019/08/26	9	68.89	20	68.66	68.60	-11	1,852	-0.59%
2019/08/23	13	64.97	14	63.88	63.50	-1	1,802	-0.06%
2019/08/22	17	64.42	19	64.07	63.70	-2	1,842	-0.11%
2019/08/21	1	62.10	17	62.14	62.80	-16	1,801	-0.89%
2019/08/20	0	0.00	4	57.20	57.10	-4	1,740	-0.23%
2019/08/19	0	0.00	1	56.30	56.50	-1	1,747	-0.06%
2019/08/16	1	54.80	1	54.60	54.60	0	1,769	0.00%
2019/08/15	1	54.50	0	0.00	54.60	1	1,795	0.06%
2019/08/13	4	56.88	2	56.60	56.10	2	1,825	0.11%
2019/08/12	4	57.53	1	57.50	57.20	3	1,865	0.16%
2019/08/08	1	55.20	3	55.70	55.60	-2	1,926	-0.10%
2019/08/07	1	55.80	4	55.88	55.60	-3	1,963	-0.15%
2019/08/06	5	56.24	0	0.00	55.40	5	2,027	0.25%
2019/08/05	1	55.20	1	54.90	54.90	0	2,042	0.00%
2019/08/02	3	54.63	3	55.20	55.20	0	2,147	0.00%
2019/08/01	1	53.80	3	54.10	53.90	-2	2,313	-0.09%
2019/07/31	2	53.10	1	53.80	53.80	1	2,439	0.04%
2019/07/30	3	54.50	1	53.50	53.50	2	2,493	0.08%
2019/07/29	2	54.95	4	55.15	55.70	-2	2,486	-0.08%
2019/07/26	1	54.30	1	54.50	54.50	0	2,484	0.00%
2019/07/25	2	55.30	2	55.70	55.30	0	2,481	0.00%
2019/07/24	1	54.60	1	55.10	55.10	0	2,471	0.00%
2019/07/23	10	57.32	0	0.00	56.30	10	2,461	0.41%
2019/07/22	5	59.40	0	0.00	59.40	5	2,433	0.21%
2019/07/19	2	58.20	2	58.20	58.50	0	2,429	0.00%
2019/07/18	7	59.19	3	58.17	58.20	4	2,422	0.17%
2019/07/17	9	62.69	1	63.10	61.60	8	2,404	0.33%
2019/07/15	4	63.55	2	63.65	63.20	2	2,397	0.08%
2019/07/12	1	63.50	0	0.00	63.50	1	2,404	0.04%
2019/07/11	3	63.73	3	63.80	63.60	0	2,411	0.00%
2019/07/10	2	64.60	0	0.00	64.50	2	2,424	0.08%
2019/07/09	1	64.30	3	64.53	64.60	-2	2,426	-0.08%
2019/07/08	1	63.20	0	0.00	63.30	1	2,421	0.04%
2019/07/05	1	63.50	4	63.73	63.30	-3	2,430	-0.12%
2019/07/04	1	63.10	1	63.10	63.10	0	2,457	0.00%
2019/07/03	3	63.30	1	63.40	63.40	2	2,469	0.08%
2019/07/02	2	62.85	1	62.90	63.80	1	2,476	0.04%
2019/07/01	5	62.40	6	63.13	63.50	-1	2,469	-0.04%
2019/06/28	0	0.00	4	61.85	61.60	-4	2,456	-0.16%
2019/06/27	13	62.78	5	62.66	62.00	8	2,459	0.33%
2019/06/26	0	0.00	4	61.70	63.20	-4	2,436	-0.16%
2019/06/25	0	0.00	2	60.45	60.40	-2	2,415	-0.08%
2019/06/24	1	59.90	2	60.50	59.90	-1	2,482	-0.04%
2019/06/21	1	59.30	0	0.00	60.20	1	2,505	0.04%
2019/06/20	2	60.95	0	0.00	60.90	2	2,493	0.08%
2019/06/18	1	61.20	3	61.63	60.10	-2	2,496	-0.08%
2019/06/17	1	59.00	5	60.00	60.10	-4	2,446	-0.16%
2019/06/14	3	60.13	5	60.28	59.70	-2	2,436	-0.08%
2019/06/13	9	61.59	8	61.36	60.30	1	2,426	0.04%
2019/06/12	7	59.20	9	59.96	60.80	-2	2,370	-0.08%
2019/06/11	7	59.94	12	59.42	58.40	-5	2,334	-0.21%
2019/06/10	0	0.00	2	59.75	59.80	-2	2,272	-0.09%
2019/06/06	4	57.60	5	57.86	59.00	-1	2,229	-0.04%
2019/06/05	4	57.73	3	57.87	57.70	1	2,219	0.05%
2019/06/04	3	56.77	17	57.54	57.60	-14	2,228	-0.63%
2019/06/03	2	56.90	10	56.06	55.60	-8	2,208	-0.36%
2019/05/31	27	58.16	11	57.39	56.80	16	2,215	0.72%
2019/05/30	4	57.35	4	57.85	58.90	0	2,160	0.00%
2019/05/29	4	57.48	7	57.20	56.80	-3	2,146	-0.14%
2019/05/28	5	56.78	4	56.05	56.30	1	2,125	0.05%
2019/05/27	5	55.88	4	55.78	57.20	1	2,102	0.05%
2019/05/24	1	53.00	3	52.43	52.80	-2	2,063	-0.10%
2019/05/23	4	52.05	2	51.95	51.90	2	2,045	0.10%
2019/05/22	7	54.70	2	53.90	52.90	5	2,017	0.25%
2019/05/21	3	53.20	3	53.90	53.80	0	1,992	0.00%
2019/05/20	5	54.20	3	54.00	54.20	2	1,976	0.10%
2019/05/17	3	55.30	6	55.35	55.10	-3	1,947	-0.15%
2019/05/16	8	56.61	1	58.00	54.30	7	1,901	0.37%
2019/05/15	4	56.08	1	55.80	55.90	3	1,824	0.16%
2019/05/14	6	55.55	7	55.36	57.00	-1	1,782	-0.06%
2019/05/13	1	54.30	6	54.70	53.50	-5	1,710	-0.29%
2019/05/10	16	54.61	20.1	53.91	55.00	-4.1	1,684	-0.24%
2019/05/09	20	57.43	16	57.08	54.50	4	1,567	0.26%
2019/05/08	10	54.30	10	55.38	57.10	0	1,391	0.00%
2019/05/07	16	53.00	9.4	52.39	52.00	6.6	1,264	0.52%
2019/05/06	1	48.60	1	48.40	50.50	0	1,213	0.00%
2019/05/03	1	48.60	0	0.00	48.95	1	1,206	0.08%
2019/05/02	0	0.00	1	48.20	49.00	-1	1,203	-0.08%
2019/04/30	0	0.00	1	46.85	47.35	-1	1,199	-0.08%
2019/04/29	2	46.63	2	46.23	46.25	0	1,201	0.00%
2019/04/24	1	49.20	0	0.00	49.65	1	1,226	0.08%
2019/04/23	0	49.85	4	51.33	49.85	-4	1,223	-0.33%
2019/04/22	1	49.10	0	0.00	48.80	1	1,194	0.08%
2019/04/19	0	0.00	1	49.50	49.10	-1	1,189	-0.08%
2019/04/18	5	50.10	0	0.00	48.85	5	1,180	0.42%
2019/04/15	6	49.93	2	49.20	48.80	4	1,115	0.36%
2019/04/12	7.5	50.56	1	50.40	50.10	6.5	1,100	0.59%
2019/04/11	0	0.00	1	50.00	50.30	-1	1,076	-0.09%
2019/04/10	3	50.67	3	51.50	50.00	0	1,055	0.00%
2019/04/02	3	45.17	1	45.80	45.80	2	937	0.21%
2019/04/01	3	46.03	3	46.05	46.05	0	930	0.00%
2019/03/29	5	45.61	3	45.95	46.20	2	922	0.22%
2019/03/28	1	44.75	1	44.60	44.60	0	911	0.00%
2019/03/26	0	0.00	3.1	44.06	44.10	-3.1	811	-0.38%
2019/03/25	2	41.60	1	41.90	42.25	1	784	0.13%
2019/03/22	1	43.00	0	0.00	42.55	1	779	0.13%
2019/03/21	1	42.15	2	43.13	43.05	-1	761	-0.13%
2019/03/20	0	0.00	2	41.80	41.45	-2	735	-0.27%
2019/03/18	10	43.25	1	42.70	42.40	9	719	1.25%
2019/03/15	1	43.15	2	43.33	43.25	-1	708	-0.14%
2019/03/14	1	41.65	1	42.90	42.90	0	662	0.00%
2019/03/13	4	42.19	10	41.78	42.00	-6	658	-0.91%
2019/03/12	4	41.06	3	41.23	41.05	1	613	0.16%
2019/03/11	3.1	42.08	3	41.15	41.15	0.1	607	0.02%
2019/03/08	1	42.70	1	42.30	42.40	0	594	0.00%
2019/03/07	4	42.93	4	42.60	42.60	0	563	0.00%
2019/03/06	1	43.20	4	43.23	43.40	-3	538	-0.56%
2019/03/05	5	43.57	1	43.60	41.90	4	511	0.78%
2019/03/04	20	43.13	25	43.65	43.85	-5	454	-1.10%
2019/02/27	8	40.21	2	40.65	39.90	6	411	1.46%
2019/02/26	2	38.50	0	0.00	39.05	2	371	0.54%
2019/02/22	1	37.75	0	0.00	37.75	1	366	0.27%
2019/02/21	3	38.30	5	38.29	38.25	-2	366	-0.55%
2019/02/19	1	37.80	0	0.00	37.85	1	366	0.27%
2019/02/18	2	37.30	0	0.00	37.20	2	365	0.55%
2019/02/15	2	37.35	0	0.00	36.75	2	368	0.54%
2019/01/25	0	0.00	1	39.50	38.75	-1	418	-0.24%
2019/01/16	1	38.60	0	0.00	39.00	1	500	0.20%
2018/12/20	1	36.00	0	0.00	35.95	1	1,182	0.08%
2018/12/17	1	38.85	0	0.00	38.50	1	1,289	0.08%
2018/12/04	0	0.00	2	40.70	40.70	-2	1,581	-0.13%
2018/11/07	3	39.52	3	39.88	40.35	0	1,492	0.00%
2018/11/05	1	39.10	1	38.75	38.55	0	1,472	0.00%
2018/11/02	1	38.30	1	37.95	37.60	0	1,465	0.00%
2018/10/31	5	35.65	0	0.00	36.90	5	1,438	0.35%
2018/10/29	3	39.32	8	38.31	37.35	-5	1,376	-0.36%
2018/10/26	1	41.90	1	40.65	40.65	0	1,355	0.00%
2018/10/25	0	0.00	2	41.58	42.15	-2	1,340	-0.15%
2018/10/24	7	42.54	6	42.29	42.00	1	1,322	0.08%
2018/10/23	5	42.08	1	43.95	41.75	4	1,306	0.31%
2018/10/22	1	45.80	1	45.55	45.55	0	1,265	0.00%
2018/10/19	5	46.00	5	45.55	46.15	0	1,247	0.00%
2018/10/18	2	45.00	4	45.00	45.10	-2	1,219	-0.16%
2018/10/17	1	46.60	2	45.05	45.15	-1	1,195	-0.08%
2018/10/16	3	44.75	0	0.00	45.35	3	1,150	0.26%
2018/10/15	4	47.50	4	46.95	47.00	0	1,114	0.00%
2018/10/12	4	47.28	1	47.80	46.40	3	1,083	0.28%
2018/10/09	4	50.73	3	51.80	52.10	1	971	0.10%
2018/10/08	0	0.00	1	49.00	49.00	-1	835	-0.12%
2018/10/03	10	45.01	1	46.00	44.50	9	743	1.21%
2018/10/02	4	47.91	2	48.10	47.70	2	714	0.28%
2018/10/01	3	48.33	8	48.68	48.60	-5	705	-0.71%
2018/09/28	3	47.47	2	47.53	48.00	1	685	0.15%
2018/09/27	5	48.67	5	50.36	47.30	0	653	0.00%
2018/09/26	4	46.05	4	46.36	46.25	0	547	0.00%
2018/09/25	1	44.90	2	45.50	45.50	-1	527	-0.19%
2018/09/21	3	46.68	1	45.05	45.60	2	510	0.39%
2018/09/19	2	45.70	3	45.93	45.35	-1	392	-0.25%
2018/09/17	13	43.74	12	44.26	44.50	1	293	0.34%
2018/09/14	2	40.10	2	40.60	41.00	0	175	0.00%
2018/09/13	1	38.05	1	37.50	37.30	0	134	0.00%
2018/06/22	2	37.10	0	0.00	37.00	2	458	0.44%
2018/06/21	1	37.85	0	0.00	37.70	1	456	0.22%
2018/06/11	0	0.00	1	40.00	39.70	-1	426	-0.23%
2018/05/28	1	40.60	1	40.30	40.10	0	377	0.00%
2018/05/25	1	41.60	1	41.10	40.50	0	367	0.00%
2018/05/21	0	0.00	1	40.00	40.15	-1	312	-0.32%
2018/05/18	7	42.99	3	41.35	40.60	4	302	1.32%
2018/05/17	3	42.37	3	42.65	42.65	0	249	0.00%
2018/05/15	2	38.95	0	0.00	38.80	2	187	1.07%
2018/04/09	0	0.00	0	38.15	38.15	0	359	0.00%
2018/04/02	0	0.00	0.1	36.75	36.75	-0.1	366	-0.02%
2018/03/29	0	0.00	0	36.60	36.20	0	366	-0.01%
2018/03/21	0.1	35.35	0	0.00	35.50	0.1	347	0.03%
2018/01/17	0	0.00	1	41.45	41.50	-1	320	-0.31%
2018/01/12	0	0.00	2	41.43	41.40	-2	313	-0.64%
2018/01/08	0	0.00	3	42.42	42.30	-3	304	-0.99%
2018/01/03	6	42.93	1	43.55	42.70	5	289	1.73%
2018/01/02	1	40.00	0	0.00	42.00	1	240	0.41%