達邁 (3645)-國泰-敦南券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
42.30
漲跌
▲0.50
漲幅
+1.20%
成交量
366張
產業
上市電子零組件類股▲1.25%
281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

達邁 (3645)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
2024/12/03	10.1	42.39	12.4	42.51	42.30	-2.3	1,219	-0.19%
2024/12/02	3.1	41.91	9	41.80	41.80	-5.9	1,264	-0.46%
2024/11/29	4	41.73	3	41.83	42.15	1	1,346	0.07%
2024/11/28	14.2	41.56	12	41.32	41.65	2.2	1,633	0.13%
2024/11/27	2	42.65	0	0.00	42.50	2	1,710	0.12%
2024/11/26	5	42.76	5.2	42.30	42.70	-0.2	1,804	-0.01%
2024/11/25	0	42.40	0.2	42.50	42.40	-0.2	1,941	-0.01%
2024/11/22	6.2	42.37	0	0.00	42.00	6.2	2,102	0.29%
2024/11/21	0	0.00	0.2	42.00	41.90	-0.2	2,344	-0.01%
2024/11/20	3	41.50	3	42.10	41.50	0	2,500	0.00%
2024/11/19	0	42.28	0.4	41.59	42.25	-0.4	2,729	-0.02%
2024/11/18	1.5	41.92	0	0.00	41.50	1.5	2,912	0.05%
2024/11/15	2	42.22	7.4	42.24	42.25	-5.4	3,281	-0.16%
2024/11/14	3.1	41.69	1	42.25	41.55	2.1	3,427	0.06%
2024/11/13	7	42.75	0	42.60	42.50	7	3,809	0.18%
2024/11/12	13	42.45	17	42.33	42.40	-4	3,861	-0.10%
2024/11/11	10.1	43.23	6	43.30	43.60	4.1	3,851	0.11%
2024/11/08	11.6	45.32	2	44.97	44.35	9.6	3,903	0.25%
2024/11/07	2.1	45.75	26	46.01	45.60	-23.9	3,899	-0.61%
2024/11/06	1	44.40	2	44.68	45.00	-1	3,902	-0.03%
2024/11/05	5	44.50	8	44.89	44.40	-3	3,912	-0.08%
2024/11/04	4	44.10	2	44.23	44.10	2	3,927	0.05%
2024/11/01	0.2	44.63	0	0.00	44.90	0.2	3,957	0.01%
2024/10/30	2	45.18	2	45.23	44.80	0	3,979	0.00%
2024/10/29	83.2	45.40	23	44.82	45.10	60.2	4,027	1.49%
2024/10/28	22.5	46.78	37.5	46.90	46.10	-14.9	4,017	-0.37%
2024/10/25	34	47.27	11.2	47.25	47.50	22.9	4,003	0.57%
2024/10/24	3	45.55	2.4	45.78	45.40	0.6	3,996	0.01%
2024/10/23	6	46.75	46	46.63	46.45	-40	3,994	-1.00%
2024/10/22	44	46.66	22.6	47.09	47.00	21.5	3,985	0.54%
2024/10/21	1.1	45.94	13.1	45.63	46.05	-12	3,974	-0.30%
2024/10/18	1	45.70	0	0.00	45.55	1	3,977	0.03%
2024/10/17	7	45.66	0	0.00	45.45	7	3,985	0.18%
2024/10/16	2	45.30	1	45.65	45.10	1	3,986	0.03%
2024/10/15	8.1	45.57	10	45.48	45.15	-1.9	3,997	-0.05%
2024/10/14	8	44.74	8.2	44.40	44.50	-0.2	4,001	0.00%
2024/10/11	15.3	44.33	8	44.40	44.10	7.3	4,033	0.18%
2024/10/09	37.2	43.88	17	43.82	43.50	20.2	4,040	0.50%
2024/10/08	6.2	44.47	9	44.34	44.65	-2.8	4,090	-0.07%
2024/10/07	9	45.48	14.1	45.59	45.50	-5.1	4,096	-0.12%
2024/10/04	21.5	45.00	11	45.41	44.80	10.5	4,114	0.25%
2024/10/01	10.4	46.81	28	46.84	46.60	-17.6	4,129	-0.43%
2024/09/30	4.2	47.32	11	47.23	47.05	-6.8	4,151	-0.16%
2024/09/27	21.4	48.23	14.3	48.19	47.85	7.1	4,203	0.17%
2024/09/26	35.5	48.59	118	48.13	47.35	-82.5	4,175	-1.98%	大賣/
2024/09/25	32.2	49.66	9.4	49.47	49.00	22.8	4,154	0.55%
2024/09/24	9.2	48.50	17	48.26	48.55	-7.8	4,141	-0.19%
2024/09/23	26.2	49.35	58.1	48.82	48.55	-31.9	4,125	-0.77%
2024/09/20	61.1	50.95	51	49.70	49.80	10.1	4,106	0.25%
2024/09/19	89.1	51.13	108.4	50.70	50.50	-19.3	4,086	-0.47%	大賣/
2024/09/18	49.1	50.37	38.3	49.65	49.30	10.8	4,047	0.27%
2024/09/16	28.4	50.66	27.6	50.21	50.10	0.8	4,032	0.02%
2024/09/13	42.2	49.98	54.2	50.36	50.30	-12	4,015	-0.30%
2024/09/12	60	48.84	38	48.89	48.90	22	3,988	0.55%
2024/09/11	41.3	47.74	54.5	47.94	47.75	-13.2	3,962	-0.33%
2024/09/10	93.6	48.52	38.4	47.59	47.00	55.2	3,931	1.40%
2024/09/09	20.1	51.37	29.1	51.59	52.20	-8.9	3,831	-0.23%
2024/09/06	46.6	51.39	18.1	51.80	51.50	28.5	3,809	0.75%
2024/09/05	47.6	52.28	74.2	50.97	51.10	-26.6	3,792	-0.70%
2024/09/04	98.2	52.55	130	52.02	51.70	-31.8	3,751	-0.85%	大賣/
2024/09/03	50.2	56.70	114.3	56.48	55.90	-64.1	3,663	-1.75%	大賣/
2024/09/02	131.2	56.66	105.7	56.33	56.00	25.5	3,634	0.70%	大買/大賣/
2024/08/30	457.5	60.23	330.7	59.77	58.90	126.8	3,556	3.56%	大買/大賣/鉅額交易
2024/08/29	117.1	57.70	55.3	58.09	59.00	61.8	3,271	1.89%	大買/
2024/08/28	151.4	58.74	75.4	58.90	58.90	76	3,190	2.38%	大買/
2024/08/27	151.4	58.85	249.8	58.95	59.20	-98.4	3,093	-3.18%	大買/大賣/
2024/08/26	341.7	58.49	202.3	57.43	56.80	139.4	2,961	4.71%	大買/大賣/鉅額交易
2024/08/23	215.3	58.61	216.5	58.39	59.40	-1.2	2,806	-0.04%	大買/大賣/
2024/08/22	187	57.69	167.4	57.27	56.00	19.7	2,566	0.77%	大買/大賣/
2024/08/21	201.4	58.82	248.7	59.14	59.20	-47.3	2,415	-1.96%	大買/大賣/
2024/08/20	174.2	57.01	209	56.77	57.50	-34.7	2,187	-1.59%	大買/大賣/
2024/08/19	686	57.15	623	57.23	56.80	63	2,010	3.13%	大買/大賣/
2024/08/16	118	53.13	296.9	53.60	54.30	-178.9	1,649	-10.84%	大買/大賣/鉅額交易
2024/08/15	410.6	49.04	402.7	49.39	49.40	8	1,505	0.53%	大買/大賣/
2024/08/14	15	45.35	51.4	45.96	46.40	-36.4	1,125	-3.24%
2024/08/13	8	42.41	3	42.30	42.20	5	1,076	0.46%
2024/08/12	28	43.62	21.2	43.46	42.40	6.8	1,070	0.64%
2024/08/09	0	0.00	9.2	43.35	43.45	-9.2	1,010	-0.91%
2024/08/08	4.1	39.63	2	39.55	39.50	2.1	1,003	0.21%
2024/08/07	15	40.01	19	39.59	39.90	-4	1,006	-0.40%
2024/08/06	15.2	37.49	11	37.25	37.80	4.2	1,002	0.42%
2024/08/05	22.6	39.28	6.2	39.23	39.00	16.4	991	1.65%
2024/08/02	23.3	44.15	8	43.79	43.30	15.3	965	1.59%
2024/08/01	12	44.57	30.7	45.17	45.50	-18.7	948	-1.97%
2024/07/31	1.1	41.42	26	41.45	41.40	-24.9	904	-2.76%
2024/07/30	2	40.92	3	40.42	41.50	-1	951	-0.10%
2024/07/29	21.6	41.15	4	41.13	40.25	17.6	954	1.84%
2024/07/26	3.2	41.47	1	41.60	41.80	2.2	945	0.23%
2024/07/23	1	43.15	3	43.25	42.85	-2	949	-0.21%
2024/07/22	2	43.20	7	43.53	43.15	-5	966	-0.52%
2024/07/19	11.1	44.89	11.8	45.01	44.35	-0.7	968	-0.07%
2024/07/18	2.1	45.43	6.3	45.59	45.85	-4.2	978	-0.43%
2024/07/17	1.2	46.27	8.1	46.33	46.25	-6.8	972	-0.70%
2024/07/16	9.8	46.92	3.1	46.47	46.45	6.7	991	0.68%
2024/07/15	13.3	46.51	9.3	46.66	47.20	4	1,043	0.38%
2024/07/12	18.1	46.82	29.8	46.77	46.70	-11.8	1,094	-1.07%
2024/07/11	12.1	46.07	9	46.01	46.00	3.1	1,088	0.28%
2024/07/10	40.3	46.78	44	46.38	45.75	-3.7	1,095	-0.34%
2024/07/09	9.3	44.11	5.2	44.25	44.05	4.1	1,052	0.39%
2024/07/08	12	46.08	27.3	46.21	45.00	-15.2	1,094	-1.39%
2024/07/05	33.1	45.66	27	45.57	45.65	6.1	1,102	0.55%
2024/07/04	11.3	44.68	15.6	44.95	44.45	-4.3	1,149	-0.38%
2024/07/03	75.3	44.42	73.2	44.43	44.00	2.1	1,251	0.16%
2024/07/02	0.2	41.65	11	41.85	42.05	-10.8	1,249	-0.87%
2024/07/01	0	41.75	5	41.93	41.90	-5	1,248	-0.40%
2024/06/28	0	0.00	1	42.25	42.00	-1	1,253	-0.08%
2024/06/27	1.2	41.83	1	41.80	41.75	0.2	1,254	0.02%
2024/06/26	0	42.05	1	42.50	42.20	-1	1,257	-0.08%
2024/06/25	3.1	42.04	2	42.40	42.40	1.1	1,259	0.09%
2024/06/24	1.1	42.49	2	42.80	42.30	-0.9	1,265	-0.07%
2024/06/21	0	42.49	1.1	42.65	42.50	-1.1	1,266	-0.08%
2024/06/20	1	42.30	3	42.25	42.30	-2	1,271	-0.16%
2024/06/19	3	42.23	0	42.50	42.15	3	1,282	0.24%
2024/06/18	9.2	41.80	2	41.80	41.85	7.2	1,292	0.56%
2024/06/17	7	41.90	4	42.18	42.15	3	1,302	0.23%
2024/06/14	2.4	42.73	9.2	42.54	42.25	-6.8	1,304	-0.52%
2024/06/13	3	41.60	1	41.70	41.70	2	1,298	0.16%
2024/06/12	2.1	41.62	2	41.30	41.65	0.1	1,312	0.01%
2024/06/11	2.2	40.97	1	41.45	40.85	1.2	1,340	0.09%
2024/06/07	4.1	41.20	4	41.46	41.50	0.1	1,381	0.01%
2024/06/06	6.9	40.95	3.2	41.01	40.80	3.6	1,402	0.26%
2024/06/05	2.3	41.68	11	42.00	41.70	-8.7	1,434	-0.61%
2024/06/04	4.1	42.67	0.1	42.46	42.35	4	1,564	0.25%
2024/06/03	8.1	42.37	9	42.51	42.35	-0.9	1,707	-0.05%
2024/05/31	3.1	42.56	3	42.47	42.30	0.1	1,875	0.01%
2024/05/30	1.3	42.60	1	42.95	42.35	0.3	1,996	0.01%
2024/05/29	2.2	43.30	5	43.29	43.10	-2.8	2,079	-0.14%
2024/05/28	3	42.62	7	42.78	43.00	-4	2,100	-0.19%
2024/05/27	9	42.27	7.1	42.38	42.35	1.9	2,118	0.09%
2024/05/24	4	41.89	1	41.90	41.90	3	2,136	0.14%
2024/05/23	9.1	42.18	1.7	42.26	42.10	7.4	2,144	0.35%
2024/05/22	5	42.92	6.1	42.51	43.10	-1	2,163	-0.05%
2024/05/21	3.2	41.88	1.3	41.83	41.90	1.9	2,244	0.08%
2024/05/20	2.6	41.81	8.1	41.51	41.40	-5.5	2,259	-0.24%
2024/05/17	5.5	41.90	7.3	41.96	41.85	-1.8	2,260	-0.08%
2024/05/16	2.4	42.05	3	42.25	42.30	-0.6	2,268	-0.03%
2024/05/15	8.6	42.22	3.2	42.13	41.90	5.4	2,281	0.24%
2024/05/14	7.2	42.09	17.8	42.01	42.25	-10.6	2,286	-0.46%
2024/05/13	9.6	42.63	5.3	42.60	42.25	4.3	2,297	0.19%
2024/05/10	5.2	43.56	7	43.55	43.25	-1.8	2,293	-0.08%
2024/05/09	3.2	43.64	1.1	43.71	43.45	2.1	2,299	0.09%
2024/05/08	3	44.03	1.1	44.16	43.95	1.9	2,291	0.08%
2024/05/07	13.1	43.89	0.1	43.50	44.00	13	2,292	0.57%
2024/05/06	0.4	43.89	7.2	43.94	43.90	-6.8	2,292	-0.30%
2024/05/03	51.1	46.53	64.1	45.13	44.25	-13	2,298	-0.56%
2024/05/02	3.2	44.34	3.1	43.92	44.80	0.1	2,296	0.00%
2024/04/30	1.5	43.56	10.4	43.53	43.80	-8.9	2,297	-0.39%
2024/04/29	5.1	43.65	0	43.64	43.45	5.1	2,301	0.22%
2024/04/26	22.5	43.82	21.1	44.40	43.30	1.5	2,309	0.06%
2024/04/25	15.2	44.98	6.1	44.79	44.65	9.1	2,301	0.40%
2024/04/24	5.4	45.23	15	45.36	44.60	-9.6	2,303	-0.42%
2024/04/23	4	44.04	2	43.98	43.70	2	2,298	0.09%
2024/04/22	22.2	44.49	38.5	43.78	43.65	-16.3	2,297	-0.71%
2024/04/19	60.9	46.93	65.1	46.24	46.00	-4.2	2,276	-0.19%
2024/04/18	77.2	47.23	96.6	46.98	46.55	-19.3	2,213	-0.87%
2024/04/17	48.4	45.55	30.1	45.45	45.35	18.3	2,172	0.84%
2024/04/16	8.5	45.04	23.3	44.21	43.75	-14.8	2,190	-0.68%
2024/04/15	11.2	45.78	7	45.55	45.50	4.2	2,167	0.19%
2024/04/12	76.9	46.69	13.2	45.74	45.10	63.7	2,147	2.97%
2024/04/11	63	46.91	25.4	46.89	46.65	37.6	2,096	1.79%
2024/04/10	66.1	46.77	71.8	46.91	47.05	-5.7	2,079	-0.28%
2024/04/09	159	45.24	75.2	45.16	45.50	83.8	2,006	4.18%	大買/
2024/04/08	8	43.01	28.5	43.39	44.15	-20.5	1,875	-1.09%
2024/04/03	0.3	40.05	1.4	40.15	40.15	-1.1	1,827	-0.06%
2024/04/02	2	40.30	1	40.30	40.20	1	1,849	0.05%
2024/04/01	1	40.70	0	0.00	40.70	1	1,878	0.05%
2024/03/29	7.4	40.29	3	40.70	40.20	4.4	1,916	0.23%
2024/03/28	2	40.70	1.1	40.85	40.70	0.9	1,995	0.05%
2024/03/27	7.1	40.94	3	41.05	40.90	4	2,011	0.20%
2024/03/26	3.2	40.60	2.1	40.46	40.50	1.1	2,028	0.05%
2024/03/25	5.1	40.92	1	41.20	41.00	4.1	2,077	0.20%
2024/03/22	5.8	40.16	4.7	40.00	40.15	1.1	2,099	0.05%
2024/03/21	8.2	40.13	16.2	40.20	40.40	-8	2,125	-0.38%
2024/03/20	13.3	40.36	3	40.33	40.15	10.3	2,160	0.48%
2024/03/19	2.2	41.22	3	41.12	41.00	-0.8	2,353	-0.03%
2024/03/18	1.2	40.71	5.1	40.73	40.95	-3.8	2,352	-0.16%
2024/03/15	18.2	40.15	1	40.85	40.35	17.2	2,360	0.73%
2024/03/14	19.2	41.00	22	41.32	40.50	-2.8	2,351	-0.12%
2024/03/13	39.1	43.28	22.1	42.46	42.00	16.9	2,334	0.73%
2024/03/12	34.6	44.98	27	44.58	45.00	7.6	2,301	0.33%
2024/03/11	63.3	44.67	73.6	44.90	44.55	-10.3	2,308	-0.44%
2024/03/08	91	45.14	57.6	44.55	43.05	33.4	2,281	1.47%
2024/03/07	93.9	48.82	93.6	48.82	47.80	0.3	2,173	0.02%
2024/03/06	95.2	47.25	92.7	47.12	48.30	2.5	2,032	0.12%
2024/03/05	45.5	45.60	96.9	45.84	45.85	-51.4	1,884	-2.73%
2024/03/04	43.2	44.55	67.6	44.32	44.75	-24.5	1,790	-1.37%
2024/03/01	23.2	43.14	12	43.95	42.70	11.2	1,704	0.66%
2024/02/29	20	44.26	14	44.18	44.50	6	1,694	0.35%
2024/02/27	30	43.34	27.1	43.50	43.70	2.9	1,689	0.17%
2024/02/26	2	43.28	6.2	43.39	43.50	-4.2	1,673	-0.25%
2024/02/23	12.6	43.37	17.2	43.23	42.85	-4.6	1,673	-0.27%
2024/02/22	51.4	44.73	57.2	44.83	44.05	-5.8	1,674	-0.35%
2024/02/21	27	43.45	34.1	43.64	43.35	-7	1,667	-0.42%
2024/02/20	7.1	43.14	13	43.22	43.10	-5.9	1,716	-0.34%
2024/02/19	18	43.52	10.2	43.54	43.70	7.9	1,731	0.45%
2024/02/16	9	43.29	9.4	43.49	43.45	-0.4	1,728	-0.02%
2024/02/15	16	42.95	14.2	42.89	43.10	1.8	1,714	0.10%
2024/02/05	33.4	41.77	35	42.18	42.45	-1.6	1,712	-0.09%
2024/02/02	7	42.09	8	42.25	41.95	-1	1,746	-0.06%
2024/02/01	8	42.05	15.2	42.21	41.95	-7.2	1,758	-0.41%
2024/01/31	2	41.30	1.1	41.11	41.25	0.9	1,760	0.05%
2024/01/30	9.2	41.16	6	41.14	40.70	3.2	1,753	0.18%
2024/01/29	7.1	41.35	3	41.40	41.50	4.1	1,746	0.23%
2024/01/26	9.1	42.57	2	42.85	42.00	7.1	1,735	0.41%
2024/01/25	41	43.21	31	43.70	43.00	10	1,719	0.58%
2024/01/24	2.1	42.48	13	42.73	42.20	-10.9	1,671	-0.65%
2024/01/23	10	42.93	18	43.08	42.80	-8	1,663	-0.48%
2024/01/22	9	43.57	15.5	43.43	43.40	-6.5	1,654	-0.39%
2024/01/19	7	43.34	4	43.16	43.15	3	1,643	0.18%
2024/01/18	6	43.04	0	0.00	42.50	6	1,625	0.37%
2024/01/17	8	42.92	12.1	42.77	42.85	-4.1	1,611	-0.25%
2024/01/16	6	41.75	4.1	41.99	42.05	1.9	1,593	0.12%
2024/01/15	1.1	42.11	0.5	42.00	42.05	0.6	1,584	0.04%
2024/01/12	0	0.00	2.2	42.48	42.15	-2.2	1,578	-0.14%
2024/01/11	73.9	42.74	57.3	42.94	43.00	16.6	1,567	1.06%
2024/01/10	47.8	41.32	36.1	41.61	42.40	11.7	1,531	0.76%
2024/01/09	6.9	40.30	20	40.22	39.95	-13.1	1,478	-0.89%
2024/01/08	2.6	40.87	1	41.45	40.75	1.6	1,471	0.11%
2024/01/05	7	40.81	5	40.80	40.75	2	1,468	0.14%
2024/01/04	18.9	40.87	10.5	40.98	40.65	8.4	1,463	0.58%
2024/01/03	6.1	42.26	9.1	42.30	41.90	-3	1,449	-0.21%
2024/01/02	7	43.52	3	43.55	43.05	4	1,439	0.28%
2023/12/29	5	44.03	2	43.73	44.10	3	1,429	0.21%
2023/12/28	17.3	43.80	5	44.05	43.65	12.3	1,420	0.87%
2023/12/27	24.1	44.96	23.1	44.82	44.95	1	1,398	0.07%
2023/12/26	32.7	45.25	32	45.15	44.90	0.7	1,365	0.05%
2023/12/25	54.3	45.11	71.2	45.23	45.80	-16.9	1,324	-1.27%
2023/12/22	22	43.17	2	43.22	43.25	20	1,242	1.61%
2023/12/21	62.2	44.27	4	44.02	43.75	58.1	1,226	4.74%
2023/12/20	35.5	45.17	49	45.49	44.85	-13.6	1,199	-1.13%
2023/12/19	21.8	44.87	21.1	44.97	44.90	0.7	1,144	0.07%
2023/12/18	30.9	44.37	21	44.80	44.60	9.9	1,115	0.89%
2023/12/15	42.5	43.97	21	44.32	44.50	21.5	1,079	1.99%
2023/12/14	101.8	44.56	126.9	44.23	44.30	-25.1	1,027	-2.44%	大買/大賣/
2023/12/13	6	41.35	3	41.12	41.15	3	822	0.36%
2023/12/12	2.5	40.88	8.4	41.12	41.20	-5.9	831	-0.71%
2023/12/11	0	0.00	0.1	41.00	40.80	-0.1	851	-0.01%
2023/12/08	6.2	41.88	6	42.32	41.35	0.1	854	0.02%
2023/12/07	22	42.15	18	41.87	41.60	4	874	0.46%
2023/12/06	22.5	42.26	8	42.54	42.30	14.5	879	1.65%
2023/12/05	18.1	42.21	22.2	42.25	42.40	-4	853	-0.47%
2023/12/04	14	41.69	16	42.07	42.00	-2	833	-0.24%
2023/12/01	1	41.00	2	40.80	40.80	-1	821	-0.12%
2023/11/30	66.1	41.26	31	41.49	40.95	35.1	855	4.10%
2023/11/29	13.1	40.00	6.9	39.95	41.00	6.2	833	0.74%
2023/11/28	0.7	40.00	0.6	39.98	39.75	0.1	805	0.01%
2023/11/27	6.3	39.42	10.2	39.42	39.40	-3.9	802	-0.49%
2023/11/24	9.1	39.88	15.4	40.19	39.70	-6.3	787	-0.80%
2023/11/23	16	41.09	6.1	41.33	40.60	10	771	1.29%
2023/11/22	11	41.50	9.2	41.75	41.30	1.8	769	0.24%
2023/11/21	14.1	41.71	124.7	41.97	41.30	-110.5	756	-14.62%	大賣/鉅額交易
2023/11/20	97.1	42.66	258	42.60	42.45	-160.9	733	-21.94%	大賣/鉅額交易
2023/11/17	33	41.90	248	41.50	42.70	-215	646	-33.25%	大賣/鉅額交易
2023/11/16	6	40.66	11.5	39.73	40.80	-5.4	579	-0.94%
2023/11/15	0	38.74	5	38.47	38.70	-5	555	-0.90%
2023/11/14	2.2	37.90	0	38.05	37.80	2.2	547	0.40%
2023/11/13	3.3	37.71	35.1	37.63	38.20	-31.8	548	-5.79%
2023/11/10	22.6	38.53	371	38.60	38.50	-348.4	542	-64.26%	大賣/鉅額交易
2023/11/09	5	43.39	11.5	43.63	42.75	-6.5	495	-1.31%
2023/11/08	7.1	43.22	6	43.17	42.95	1.1	498	0.22%
2023/11/07	0	40.00	0.2	39.85	40.15	-0.2	482	-0.04%
2023/11/06	2.6	40.67	4.9	40.45	40.45	-2.4	497	-0.48%
2023/11/03	0	39.50	0	0.00	39.50	0	501	0.00%
2023/11/01	0	38.55	2	38.60	38.85	-2	516	-0.38%
2023/10/31	1.1	39.82	17	39.04	38.25	-15.9	526	-3.02%
2023/10/30	1	39.90	1	40.05	39.90	0	538	0.00%
2023/10/27	3	40.43	2.1	39.88	39.95	0.9	549	0.16%
2023/10/26	0	38.60	0	0.00	38.50	0	555	0.00%
2023/10/25	0	39.25	4	39.00	39.30	-4	568	-0.70%
2023/10/24	0	38.50	0	0.00	38.45	0	580	0.01%
2023/10/23	0.1	39.30	0	0.00	38.65	0.1	606	0.01%
2023/10/20	0.1	38.20	1	38.60	38.40	-1	648	-0.15%
2023/10/19	0	38.30	0	0.00	38.65	0	676	0.00%
2023/10/18	0	39.50	2	38.70	38.90	-2	703	-0.28%
2023/10/17	0	39.95	7	39.70	39.95	-7	729	-0.96%
2023/10/16	0	39.70	1	39.35	39.25	-1	780	-0.13%
2023/10/13	1	39.80	1	39.90	39.90	0	845	0.00%
2023/10/12	0.1	39.50	3	39.35	39.90	-2.9	865	-0.34%
2023/10/11	4.2	39.37	0	0.00	39.15	4.2	886	0.48%
2023/10/06	0.1	41.04	5	40.50	41.10	-4.9	914	-0.54%
2023/10/05	1.3	40.44	0	0.00	40.20	1.3	976	0.13%
2023/10/04	3.3	39.97	1	40.05	40.15	2.3	1,047	0.22%
2023/10/03	2	41.48	0	0.00	40.95	2	1,164	0.17%
2023/10/02	5.1	41.34	2	41.75	41.90	3.1	1,211	0.26%
2023/09/28	0.3	40.81	8.1	40.90	40.90	-7.8	1,221	-0.64%
2023/09/27	12.2	40.70	7	40.71	40.55	5.2	1,222	0.42%
2023/09/26	1.2	41.33	0	0.00	41.00	1.2	1,223	0.10%
2023/09/25	5	42.72	1.1	42.45	42.65	3.9	1,221	0.32%
2023/09/22	0.1	41.85	0	0.00	41.90	0.1	1,221	0.01%
2023/09/21	8	41.96	5	42.00	41.85	3	1,220	0.25%
2023/09/20	2	42.55	0	43.00	42.55	2	1,216	0.16%
2023/09/19	15.2	43.37	3	43.32	43.00	12.2	1,217	1.00%
2023/09/18	1.1	43.82	4.1	43.71	43.85	-3	1,215	-0.25%
2023/09/15	13.1	44.16	13	44.57	43.85	0.1	1,216	0.01%
2023/09/14	15	45.49	17	44.95	45.30	-2	1,206	-0.16%
2023/09/13	9	42.79	5	42.84	42.55	4	1,186	0.34%
2023/09/12	38.1	44.46	65	44.13	43.60	-26.9	1,182	-2.27%
2023/09/11	9	43.42	6.5	43.40	44.15	2.5	1,155	0.22%
2023/09/08	1	41.00	2.3	41.50	41.70	-1.2	1,157	-0.11%
2023/09/07	5.2	42.20	0.1	41.95	42.00	5.1	1,155	0.44%
2023/09/06	9	43.16	26	43.40	42.50	-17	1,155	-1.47%
2023/09/05	30.2	44.66	26.2	44.78	44.60	4	1,141	0.35%
2023/09/04	0	0.00	1	40.90	41.40	-1	1,104	-0.09%
2023/09/01	3	41.09	2	40.60	41.10	1	1,109	0.09%
2023/08/31	1	40.60	3	40.68	40.70	-2	1,111	-0.18%
2023/08/30	2	41.35	3	40.97	41.45	-1	1,127	-0.09%
2023/08/29	0	39.55	2	40.00	39.80	-2	1,128	-0.17%
2023/08/28	1.1	40.49	2	39.95	39.60	-0.9	1,131	-0.08%
2023/08/25	9	40.05	0.1	40.90	40.65	8.9	1,133	0.79%
2023/08/24	2.1	41.75	0	0.00	40.85	2.1	1,191	0.17%
2023/08/23	5.1	41.86	0.3	41.34	41.40	4.9	1,195	0.41%
2023/08/22	2.1	41.50	2	41.60	41.40	0.1	1,198	0.00%
2023/08/21	1	42.45	1	42.75	42.55	0	1,196	0.00%
2023/08/18	4	43.00	0	0.00	42.70	4	1,197	0.34%
2023/08/17	3	41.93	3	43.02	43.35	0	1,199	0.00%
2023/08/16	2.1	42.21	3	42.52	42.55	-0.9	1,202	-0.08%
2023/08/15	2	43.33	3	43.80	43.05	-1	1,194	-0.08%
2023/08/14	90	45.22	3	43.30	43.05	87	1,186	7.34%
2023/08/11	0.1	47.55	1	47.00	46.95	-0.9	1,163	-0.08%
2023/08/10	88.2	47.53	2.1	47.68	47.00	86.1	1,158	7.43%
2023/08/09	5	49.42	11	49.47	48.75	-6	1,143	-0.52%
2023/08/08	1	48.40	8	48.36	48.10	-7	1,136	-0.62%
2023/08/07	4	48.44	3.1	48.72	49.00	1	1,136	0.08%
2023/08/04	2.1	47.95	1.2	47.55	48.60	1	1,125	0.08%
2023/08/02	2.1	47.39	12.1	47.06	47.10	-10	1,115	-0.89%
2023/08/01	4.2	47.87	6	47.73	47.30	-1.8	1,100	-0.16%
2023/07/31	11	49.81	8	49.84	49.30	3	1,088	0.28%
2023/07/28	7	49.64	12.2	49.62	49.55	-5.1	1,072	-0.48%
2023/07/27	2	50.05	1	50.00	49.45	1	1,060	0.09%
2023/07/26	46.2	50.46	16.1	50.26	49.35	30	1,046	2.87%
2023/07/25	16.1	52.21	12	51.99	51.60	4.1	1,020	0.40%
2023/07/24	24.1	50.41	14	49.80	50.90	10.1	979	1.04%
2023/07/21	11.2	50.07	14.3	49.39	50.80	-3.2	949	-0.33%
2023/07/20	20.7	49.28	22	49.29	49.40	-1.3	927	-0.14%
2023/07/19	20.5	50.29	30.1	50.71	50.40	-9.6	899	-1.06%
2023/07/18	33	49.59	15.1	48.95	48.80	17.9	849	2.11%
2023/07/17	11.1	47.11	19.3	46.94	47.80	-8.1	785	-1.04%
2023/07/14	14	47.18	1.1	47.04	47.20	12.9	767	1.68%
2023/07/13	8.5	47.75	19	47.79	47.90	-10.5	753	-1.39%
2023/07/12	40.2	47.28	42.2	47.12	46.75	-2	719	-0.28%
2023/07/11	31	45.34	22	45.52	45.50	9	657	1.37%
2023/07/10	72.3	44.86	70.1	45.48	45.95	2.2	593	0.37%
2023/07/07	7.3	41.74	23.1	41.39	41.90	-15.8	473	-3.34%
2023/07/06	3.1	39.69	6.5	39.32	39.65	-3.4	423	-0.79%
2023/07/04	3.1	39.05	5.8	38.95	38.95	-2.7	409	-0.65%
2023/07/03	3	38.38	3	38.47	38.50	0	405	0.00%
2023/06/30	1	37.55	0	0.00	37.70	1	403	0.25%
2023/06/29	1	37.90	1	38.30	38.00	0	401	0.00%
2023/06/27	0.3	38.34	0	0.00	38.10	0.3	408	0.07%
2023/06/20	1	38.10	4	37.55	38.00	-3	402	-0.75%
2023/06/19	6	38.02	0	0.00	37.70	6	402	1.50%
2023/06/16	0	39.35	1	40.05	39.35	-1	388	-0.26%
2023/06/15	3	39.53	1	39.15	39.60	2	380	0.53%
2023/06/14	5	39.79	8.2	39.32	39.90	-3.2	370	-0.85%
2023/06/13	3	37.90	0	0.00	38.00	3	349	0.86%
2023/06/12	2	37.88	1	38.05	37.90	1	347	0.29%
2023/06/09	4	38.27	0	0.00	38.30	4	344	1.16%
2023/06/08	1	38.20	5	38.44	38.20	-4	347	-1.15%
2023/06/07	1	38.25	1	38.20	38.25	0	351	0.00%
2023/06/06	8	37.91	1	37.85	37.90	7	360	1.94%
2023/06/05	12	38.20	13	38.43	38.45	-1	357	-0.28%
2023/06/02	1.2	36.99	1.1	37.14	36.95	0.2	340	0.05%
2023/06/01	1	37.50	2.1	37.31	37.15	-1.1	342	-0.33%
2023/05/31	2.5	37.50	11	37.63	37.35	-8.5	338	-2.52%
2023/05/30	20.1	37.71	22	38.00	37.95	-1.9	329	-0.58%
2023/05/29	8.4	35.58	13	35.68	35.90	-4.6	272	-1.70%
2023/05/26	6.2	35.23	6	35.15	35.10	0.2	264	0.06%
2023/05/25	0	34.80	1	35.05	35.00	-1	258	-0.39%
2023/05/24	1	34.30	1	34.95	35.05	0	257	0.00%
2023/05/23	2	34.65	0	0.00	34.60	2	256	0.79%
2023/05/22	2	35.08	2	35.10	35.10	0	252	0.00%
2023/05/19	1	33.90	1	34.00	34.10	0	248	0.00%
2023/05/18	1.3	33.67	2	34.00	34.05	-0.7	250	-0.28%
2023/05/17	1	33.45	0	33.50	33.80	1	253	0.40%
2023/05/16	0.1	33.50	0	0.00	33.45	0.1	256	0.04%
2023/05/11	1	32.70	2	32.80	32.95	-1	259	-0.39%
2023/05/09	0	34.00	0	0.00	33.70	0	260	0.00%
2023/05/08	0	34.05	0	0.00	33.85	0	260	0.00%
2023/05/05	1	34.00	0	0.00	34.00	1	262	0.38%
2023/05/04	0	34.00	0	0.00	33.75	0	264	0.00%
2023/05/03	0	0.00	0	33.65	34.00	0	266	0.00%
2023/05/02	0	33.93	3	33.85	33.80	-3	269	-1.11%
2023/04/28	0	33.80	0	0.00	33.50	0	270	0.01%
2023/04/27	0	0.00	6	33.66	33.95	-6	268	-2.24%
2023/04/26	0	33.40	5	32.85	33.00	-5	266	-1.88%
2023/04/25	6	32.65	1.4	33.99	32.70	4.7	266	1.75%
2023/04/24	4	33.71	1	33.90	33.70	3	259	1.15%
2023/04/21	1	33.80	3	34.07	34.20	-2	259	-0.77%
2023/04/20	0	34.40	1	34.50	34.25	-1	257	-0.39%
2023/04/19	1.1	34.77	3	34.85	34.70	-1.9	255	-0.74%
2023/04/18	2.1	35.96	5	36.51	35.40	-2.9	254	-1.15%
2023/04/17	0	35.48	0	0.00	35.70	0	243	0.01%
2023/04/14	1	35.10	3	35.22	35.10	-2	241	-0.82%
2023/04/13	7	35.78	8	35.54	35.30	-1	239	-0.41%
2023/04/12	0.1	35.03	3	35.18	35.10	-2.9	231	-1.26%
2023/04/11	0	34.85	0	0.00	34.50	0	229	0.00%
2023/04/10	0	34.63	1	34.65	34.70	-1	231	-0.43%
2023/04/07	1	33.95	0	0.00	34.05	1	229	0.44%
2023/04/06	0	34.32	8	34.10	34.20	-8	230	-3.47%
2023/03/31	0	34.54	2	34.13	34.10	-2	229	-0.87%
2023/03/30	1.3	34.02	5	34.00	33.85	-3.7	229	-1.62%
2023/03/29	0	33.95	0	33.95	33.65	0	229	0.00%
2023/03/28	9	33.78	0	0.00	33.60	9	231	3.89%
2023/03/27	2	34.60	1	34.80	34.70	1	227	0.44%
2023/03/24	2	34.75	1	34.90	34.80	1	229	0.44%
2023/03/23	4	34.83	2.5	35.00	34.75	1.5	229	0.66%
2023/03/22	4	34.57	2	34.35	34.70	2	230	0.87%
2023/03/21	0	33.59	1	33.85	33.55	-1	229	-0.43%
2023/03/20	0	33.71	0	0.00	33.45	0	236	0.00%
2023/03/17	0	33.52	0	33.00	33.40	0	242	0.00%
2023/03/16	0	33.45	0	0.00	33.30	0	245	0.00%
2023/03/15	0	33.68	0	33.55	33.25	0	251	-0.01%
2023/03/14	1	33.25	1	33.15	33.20	0	266	0.00%
2023/03/13	6	33.28	5	33.41	33.40	1	268	0.38%
2023/03/10	5.1	34.78	4	34.55	34.35	1.1	266	0.42%
2023/03/09	16.1	35.82	26	35.82	35.55	-9.9	270	-3.66%
2023/03/08	0	35.03	2	35.05	35.25	-2	271	-0.73%
2023/03/07	2	34.88	3	35.00	35.00	-1	270	-0.37%
2023/03/06	3	35.20	5	34.89	35.25	-2	269	-0.74%
2023/03/03	7	34.40	7	34.31	34.30	0	266	0.00%
2023/03/02	0	34.29	1	34.05	33.85	-1	281	-0.35%
2023/03/01	13	33.87	1	33.80	33.90	12	282	4.24%
2023/02/24	3	34.18	0	0.00	34.10	3	283	1.06%
2023/02/23	0	34.53	1	34.35	34.35	-1	284	-0.35%
2023/02/22	3	34.05	0	34.20	34.10	3	287	1.04%
2023/02/21	0	34.47	0	0.00	34.40	0	290	0.00%
2023/02/20	0	34.18	13	34.16	34.40	-13	294	-4.42%
2023/02/17	10	33.90	6	33.83	33.75	4	298	1.34%
2023/02/16	0	0.00	4	34.55	34.45	-4	309	-1.29%
2023/02/15	7.1	34.43	3	34.30	34.30	4.1	316	1.30%
2023/02/14	7	34.28	6	34.57	34.85	1	316	0.32%
2023/02/13	0	33.60	1	33.70	33.75	-1	316	-0.32%
2023/02/10	1	33.55	0	0.00	33.55	1	319	0.31%
2023/02/09	1	34.10	2	34.15	34.05	-1	321	-0.31%
2023/02/08	1	33.80	1	33.95	34.00	0	325	0.00%
2023/02/07	0	33.91	1	33.75	33.80	-1	323	-0.30%
2023/02/06	3.1	33.21	3	33.53	33.55	0.1	328	0.03%
2023/02/03	3	33.50	1	33.60	33.55	2	331	0.60%
2023/02/02	0.1	33.68	5	33.55	33.75	-4.9	333	-1.48%
2023/02/01	4	33.46	4	33.50	33.65	0	336	0.00%
2023/01/31	3	32.50	7	32.64	33.00	-4	340	-1.17%
2023/01/30	0	0.00	1	32.20	32.35	-1	343	-0.29%
2023/01/16	0	31.65	0	31.70	31.45	0	349	0.01%
2023/01/13	1	31.50	3	31.40	31.40	-2	353	-0.56%
2023/01/12	0	0.00	1	31.70	31.70	-1	357	-0.28%
2023/01/11	7	31.97	0	0.00	31.75	7	359	1.95%
2023/01/10	1	32.05	1	32.20	32.05	0	363	0.00%
2023/01/09	0	32.50	2	32.43	32.35	-2	367	-0.54%
2023/01/06	0	31.95	1	32.00	32.05	-1	374	-0.27%
2023/01/05	1	32.05	2	32.15	31.90	-1	387	-0.26%
2023/01/03	2	31.53	2	32.05	32.05	0	409	0.00%
2022/12/30	8	31.94	2	32.10	32.00	6	413	1.45%
2022/12/29	1	31.80	0	0.00	32.00	1	417	0.24%
2022/12/28	3	32.33	5	32.09	31.95	-2	425	-0.47%
2022/12/27	2	33.00	1	33.15	32.80	1	430	0.24%
2022/12/26	0	0.00	1	33.00	33.00	-1	435	-0.23%
2022/12/23	0	0.00	1	32.60	32.55	-1	441	-0.23%
2022/12/22	0	0.00	1	32.95	32.95	-1	446	-0.22%
2022/12/20	2	33.33	0	0.00	32.65	2	503	0.40%
2022/12/19	0	0.00	1	34.30	33.60	-1	543	-0.18%
2022/12/16	2	33.33	2	33.65	34.00	0	546	0.00%
2022/12/15	5	33.85	3	33.93	33.80	2	549	0.36%
2022/12/14	3	34.63	2	34.55	34.15	1	552	0.18%
2022/12/13	3	34.55	3	34.42	34.30	0	554	0.00%
2022/12/12	5	34.50	8.2	34.15	34.50	-3.2	559	-0.57%
2022/12/09	4	33.70	2	34.10	33.50	2	555	0.36%
2022/12/08	0	0.00	2	34.08	34.10	-2	558	-0.36%
2022/12/07	4	33.33	2	33.68	33.45	2	560	0.35%
2022/12/06	1	33.95	1	34.65	33.90	0	557	0.00%
2022/12/05	0	34.20	3	34.23	34.30	-3	552	-0.54%
2022/12/02	1	33.90	1	34.15	34.00	0	557	0.00%
2022/12/01	4	33.86	6.1	34.00	33.80	-2.1	556	-0.38%
2022/11/30	4	33.13	9.1	33.17	33.50	-5.1	554	-0.92%
2022/11/29	1	31.90	3	31.73	31.90	-2	549	-0.36%
2022/11/28	3	31.25	2	31.58	31.50	1	558	0.18%
2022/11/25	3	31.63	2	31.45	31.45	1	573	0.17%
2022/11/24	8.1	32.27	14	32.31	32.00	-5.9	581	-1.02%
2022/11/23	0	0.00	1	31.20	30.85	-1	575	-0.17%
2022/11/22	4	30.64	2	30.65	30.60	2	589	0.34%
2022/11/21	2	30.98	1	31.05	30.95	1	604	0.17%
2022/11/18	3.1	31.20	5	31.05	31.10	-1.9	629	-0.30%
2022/11/17	1	31.65	1	31.40	31.55	0	644	0.00%
2022/11/16	4	31.39	4	31.19	31.10	0	649	0.00%
2022/11/15	8.2	31.59	8	31.61	31.50	0.2	677	0.02%
2022/11/14	1	32.65	4	32.20	32.05	-3	699	-0.43%
2022/11/11	3	31.13	2	31.10	31.00	1	701	0.14%
2022/11/10	4	31.41	3	31.33	31.20	1	709	0.14%
2022/11/09	4	31.98	6	32.13	32.20	-2	721	-0.28%
2022/11/08	1.1	31.73	1	32.20	31.35	0.1	767	0.01%
2022/11/07	1	31.80	1	31.75	31.75	0	813	0.00%
2022/11/04	3	31.05	1	31.40	31.30	2	869	0.23%
2022/11/03	1	31.20	1.1	30.98	31.40	-0.1	936	-0.01%
2022/11/02	0	31.35	1	31.20	31.20	-1	993	-0.10%
2022/11/01	1	30.75	2	30.40	30.60	-1	1,000	-0.10%
2022/10/31	0	0.00	1	30.05	30.45	-1	1,006	-0.10%
2022/10/28	3	30.05	2	29.58	29.50	1	1,028	0.10%
2022/10/27	2	30.48	2	30.53	30.60	0	1,045	0.00%
2022/10/26	2	29.80	2	29.53	29.65	0	1,082	0.00%
2022/10/25	2	30.40	2	30.55	30.20	0	1,152	0.00%
2022/10/24	2	30.60	2	30.97	30.95	0	1,225	0.00%
2022/10/21	2	29.90	1	30.05	29.80	1	1,269	0.08%
2022/10/20	2	30.25	2	30.28	30.45	0	1,277	0.00%
2022/10/19	3	31.25	2	31.43	31.20	1	1,302	0.08%
2022/10/18	0	31.75	0	32.05	31.50	0	1,350	0.00%
2022/10/17	3	29.90	6	30.74	30.85	-3	1,375	-0.22%
2022/10/14	0	0.00	3	30.35	30.80	-3	1,404	-0.22%
2022/10/13	2.1	29.94	1	29.27	28.95	1	1,413	0.07%
2022/10/12	1	30.40	7	30.86	30.80	-6	1,424	-0.42%
2022/10/11	8.1	31.35	1	30.95	30.90	7	1,439	0.49%
2022/10/07	0	33.15	1	33.15	32.90	-1	1,459	-0.07%
2022/10/06	1	33.10	2	33.00	32.95	-1	1,481	-0.07%
2022/10/05	6	33.27	4	33.88	33.10	2	1,500	0.13%
2022/10/03	0	0.00	1	33.10	33.50	-1	1,537	-0.07%
2022/09/30	5	32.27	6	32.58	33.25	-1	1,570	-0.06%
2022/09/29	1	32.55	3	33.07	32.70	-2	1,656	-0.12%
2022/09/28	21	32.81	18	32.85	31.90	3	1,688	0.18%
2022/09/27	16.3	32.75	11.1	31.75	32.65	5.2	1,699	0.31%
2022/09/26	21.2	34.69	14	35.29	33.95	7.2	1,701	0.42%
2022/09/23	2	36.82	5	36.84	36.50	-3	1,771	-0.17%
2022/09/22	2	36.28	2	36.80	37.25	0	1,853	0.00%
2022/09/21	1	36.95	0.1	37.10	36.85	0.9	1,946	0.05%
2022/09/20	2	37.18	4	37.25	37.25	-2	2,045	-0.10%
2022/09/19	0	0.00	1	37.35	37.20	-1	2,301	-0.04%
2022/09/16	0	38.10	0	0.00	38.10	0	2,479	0.00%
2022/09/15	0	38.50	2.5	38.57	38.05	-2.5	2,625	-0.10%
2022/09/14	2.1	37.91	2	38.08	38.50	0	2,664	0.00%
2022/09/13	3	38.62	2	38.65	38.70	1	2,703	0.04%
2022/09/12	3.1	37.99	8.2	38.21	38.05	-5.1	2,781	-0.18%
2022/09/08	3.1	36.78	9.1	36.76	37.65	-6	2,812	-0.21%
2022/09/07	7.2	36.30	1	36.49	36.20	6.1	2,922	0.21%
2022/09/06	3	36.83	10	36.94	36.80	-7	2,954	-0.24%
2022/09/05	6	37.48	7	37.49	37.20	-1	3,025	-0.03%
2022/09/02	4.2	38.20	7	38.04	38.15	-2.8	3,050	-0.09%
2022/09/01	10.2	38.74	8	38.97	38.50	2.2	3,120	0.07%
2022/08/31	2	39.35	13	39.66	39.70	-11	3,276	-0.34%
2022/08/30	15.1	39.47	0	0.00	39.20	15.1	3,370	0.45%
2022/08/29	7	38.74	26	39.08	39.60	-19	3,581	-0.53%
2022/08/26	23	39.84	5	40.01	39.70	18	3,888	0.46%
2022/08/25	18	40.38	17	40.55	40.25	1	4,080	0.03%
2022/08/24	2	39.95	4	40.41	40.35	-2	4,120	-0.05%
2022/08/23	3	39.77	3	39.83	39.85	0	4,225	0.00%
2022/08/22	18	40.27	2	40.18	39.80	16	4,314	0.37%
2022/08/19	10.2	39.75	21	39.86	40.05	-10.8	4,360	-0.25%
2022/08/18	19	39.14	29	39.43	39.30	-10	4,363	-0.23%
2022/08/17	16.1	39.29	17.8	39.21	39.20	-1.7	4,391	-0.04%
2022/08/16	8	39.11	4	38.96	39.00	4	4,451	0.09%
2022/08/15	21	38.72	30.1	38.81	39.20	-9.1	4,484	-0.20%
2022/08/12	25	38.17	27.1	38.67	38.85	-2.1	4,522	-0.05%
2022/08/11	33.1	37.06	47.7	36.96	37.25	-14.5	4,525	-0.32%
2022/08/10	45.1	34.78	52	34.94	35.10	-6.9	4,486	-0.15%
2022/08/09	43.9	35.09	8.1	35.19	35.05	35.8	4,431	0.81%
2022/08/08	4	37.99	5.1	38.37	38.90	-1.1	4,402	-0.03%
2022/08/05	4	38.51	4	38.53	38.65	0	4,418	0.00%
2022/08/04	4	37.53	4	37.50	37.90	0	4,466	0.00%
2022/08/03	4.1	38.28	0.1	38.61	38.15	4.1	4,528	0.09%
2022/08/02	44.2	38.77	20	38.89	38.80	24.2	4,571	0.53%
2022/08/01	34	40.66	32	40.78	40.30	2	4,629	0.04%
2022/07/29	50.1	40.10	25	39.92	40.00	25.1	4,593	0.55%
2022/07/28	20.5	39.59	38	40.06	40.25	-17.5	4,592	-0.38%
2022/07/27	2	38.95	7	38.95	39.50	-5	4,595	-0.11%
2022/07/26	17.1	39.36	11	39.20	38.95	6.1	4,665	0.13%
2022/07/25	32	40.49	29	40.45	40.25	3	4,721	0.06%
2022/07/22	20.1	39.63	11.2	39.58	39.25	8.8	4,702	0.19%
2022/07/21	18.2	40.14	29	40.30	40.70	-10.8	4,738	-0.23%
2022/07/20	5	40.20	2.2	40.26	39.90	2.8	4,771	0.06%
2022/07/19	9	39.88	7	40.26	39.75	2	4,863	0.04%
2022/07/18	15	39.66	4	39.94	39.55	11	4,899	0.22%
2022/07/15	9.2	38.53	29	39.28	39.65	-19.8	4,982	-0.40%
2022/07/14	10	38.18	3	38.75	39.05	7	5,126	0.14%
2022/07/13	10	38.97	7.1	38.90	38.35	2.9	5,226	0.06%
2022/07/12	15	38.14	21	38.02	37.60	-6.1	5,264	-0.12%
2022/07/11	8	39.83	2.1	39.80	39.75	5.9	5,326	0.11%
2022/07/08	29.1	40.70	16	40.34	40.50	13.1	5,515	0.24%
2022/07/07	49.1	39.25	36.1	39.57	40.45	13	5,572	0.23%
2022/07/06	9	41.59	17	41.46	40.95	-8	5,521	-0.15%
2022/07/05	11	42.77	20	42.70	42.75	-9	5,529	-0.16%
2022/07/04	11	42.95	9.1	43.40	42.25	2	5,579	0.04%
2022/07/01	18.8	44.04	18	44.01	42.45	0.7	5,652	0.01%
2022/06/30	88.8	47.16	125.1	46.22	45.90	-36.3	5,597	-0.65%	大賣/
2022/06/29	132.2	48.55	111.1	48.74	48.45	21.2	5,642	0.38%	大買/大賣/
2022/06/28	44.7	51.40	47.3	51.33	51.00	-2.6	5,664	-0.05%
2022/06/27	149.6	54.70	55.3	53.89	52.20	94.4	5,720	1.65%	大買/
2022/06/24	62	58.79	94.8	59.05	58.00	-32.8	5,551	-0.59%
2022/06/23	105.3	56.93	89	56.75	55.60	16.2	5,547	0.29%	大買/
2022/06/22	24.2	56.03	27	55.77	55.90	-2.8	5,487	-0.05%
2022/06/21	12	55.32	12	56.21	56.30	0	5,608	0.00%
2022/06/20	24	56.85	37	55.43	54.30	-13	5,776	-0.22%
2022/06/17	43.2	57.56	41	57.80	58.40	2.2	5,835	0.04%
2022/06/16	110.2	59.46	103.1	59.58	58.00	7.1	5,825	0.12%	大買/大賣/
2022/06/15	48.1	58.32	43	57.77	57.40	5.1	5,714	0.09%
2022/06/14	57.1	57.75	64	58.05	58.80	-6.9	5,685	-0.12%
2022/06/13	28	58.52	22.2	58.66	58.50	5.8	5,613	0.10%
2022/06/10	64.1	58.22	70.1	58.64	59.30	-6	5,590	-0.11%
2022/06/09	112.2	59.45	142.3	58.88	58.30	-30.2	5,519	-0.55%	大買/大賣/
2022/06/08	78.2	59.98	78.5	60.29	60.00	-0.4	5,351	-0.01%
2022/06/07	237	59.39	233.6	59.61	60.00	3.5	5,268	0.07%	大買/大賣/
2022/06/06	207.3	60.62	178.3	60.70	59.50	29	5,058	0.57%	大買/大賣/
2022/06/02	117.4	59.67	152.2	59.81	59.00	-34.8	4,769	-0.73%	大買/大賣/
2022/06/01	35	56.75	68	56.99	56.80	-33	4,594	-0.72%
2022/05/31	116.2	56.18	91	56.38	56.20	25.2	4,549	0.55%	大買/
2022/05/30	56.1	54.39	51.4	54.93	55.50	4.7	4,453	0.11%
2022/05/27	29.3	51.91	29.4	52.09	52.20	-0.2	4,441	0.00%
2022/05/26	11.6	50.65	12	50.96	50.30	-0.4	4,422	-0.01%
2022/05/25	36.1	50.04	24.2	50.47	50.60	12	4,405	0.27%
2022/05/24	35.2	51.24	39.5	51.61	50.80	-4.3	4,390	-0.10%
2022/05/23	10.4	50.97	14.6	51.13	50.30	-4.2	4,351	-0.10%
2022/05/20	40.3	50.34	42	50.98	49.95	-1.7	4,312	-0.04%
2022/05/19	14.1	48.20	13	48.53	49.25	1.1	4,229	0.03%
2022/05/18	11	47.06	11	46.99	47.00	0	4,188	0.00%
2022/05/17	2	46.80	18	46.70	46.95	-16	4,191	-0.38%
2022/05/16	8	46.87	5	46.58	46.25	3	4,205	0.07%
2022/05/13	15	46.80	8	46.96	46.50	7	4,216	0.17%
2022/05/12	20.3	48.04	25.5	47.93	46.20	-5.2	4,202	-0.12%
2022/05/11	43.3	48.66	48.3	48.05	47.45	-5.1	4,173	-0.12%
2022/05/10	38.6	50.99	25	51.18	51.00	13.6	4,124	0.33%
2022/05/09	53.3	54.53	24	53.94	52.90	29.3	4,061	0.72%
2022/05/06	7	58.74	19.1	58.08	58.60	-12.1	3,963	-0.30%
2022/05/05	69	58.96	76.1	58.74	58.90	-7.1	3,924	-0.18%
2022/05/04	40.1	57.47	30	56.54	56.60	10.1	3,856	0.26%
2022/05/03	20	58.23	26.1	57.90	57.70	-6.1	3,810	-0.16%
2022/04/29	47	55.70	32.6	55.94	55.50	14.4	3,737	0.39%
2022/04/28	8.1	52.86	9	53.32	53.00	-0.9	3,662	-0.02%
2022/04/27	21.2	52.40	30.5	52.55	53.10	-9.3	3,646	-0.26%
2022/04/26	43.1	56.18	39	56.31	55.00	4.1	3,607	0.11%
2022/04/25	30	56.62	39	56.88	56.50	-9	3,548	-0.25%
2022/04/22	33	61.22	43.1	61.13	61.10	-10	3,440	-0.29%
2022/04/21	94.2	61.48	67.5	61.45	61.30	26.6	3,382	0.79%
2022/04/20	107.3	60.45	114.1	60.58	61.00	-6.8	3,284	-0.21%	大買/大賣/
2022/04/19	44	58.30	75.2	58.51	58.20	-31.2	3,104	-1.00%
2022/04/18	49.3	55.95	19.1	55.57	54.20	30.2	2,981	1.01%
2022/04/15	71	58.23	73.1	58.51	57.60	-2.1	2,923	-0.07%
2022/04/14	77.1	59.75	87.5	59.66	58.20	-10.5	2,835	-0.37%
2022/04/13	45	55.82	46	56.36	57.30	-1	2,639	-0.04%
2022/04/12	33	55.25	43	55.53	55.20	-10	2,549	-0.39%
2022/04/11	26	55.78	13	55.82	55.50	13	2,513	0.52%
2022/04/08	56	55.91	37	56.04	56.10	19	2,473	0.77%
2022/04/07	57.8	56.52	60.6	56.27	54.50	-2.8	2,400	-0.12%
2022/04/06	26.1	59.43	13	59.52	59.50	13.1	2,291	0.57%
2022/04/01	58.2	58.83	45.3	59.30	60.30	12.8	2,236	0.57%
2022/03/31	77	60.83	75.6	60.61	60.60	1.4	2,107	0.07%
2022/03/30	36.1	60.01	52.7	59.87	60.00	-16.6	1,993	-0.83%
2022/03/29	79.1	58.13	56	57.93	58.00	23.1	1,846	1.25%
2022/03/28	80.1	57.04	107.2	57.53	58.40	-27.1	1,758	-1.54%	大賣/
2022/03/25	40.6	56.32	22	56.47	56.30	18.6	1,577	1.18%
2022/03/24	72.6	56.22	58.1	56.18	57.20	14.6	1,491	0.98%
2022/03/23	124.4	54.17	130.7	54.28	55.40	-6.3	1,326	-0.48%	大買/大賣/
2022/03/22	59.1	51.71	68.1	51.53	52.90	-9	1,116	-0.81%
2022/03/21	15.3	48.06	22.8	47.96	49.00	-7.6	974	-0.78%
2022/03/18	12	45.07	0	0.00	45.85	12	948	1.27%
2022/03/17	1	45.05	1	44.75	44.55	0	942	0.00%
2022/03/16	5.7	43.96	1.6	43.78	43.85	4.1	938	0.44%
2022/03/15	7.5	44.09	6	44.98	43.90	1.5	933	0.16%
2022/03/14	2	46.83	3	46.25	45.85	-1	925	-0.11%
2022/03/11	4	47.26	4	46.94	46.80	0	923	0.00%
2022/03/10	13	47.82	17	47.76	47.40	-4	924	-0.43%
2022/03/09	1	46.55	4	46.53	47.00	-3	909	-0.33%
2022/03/08	21.3	46.59	23.3	46.89	45.35	-2	907	-0.22%
2022/03/07	7.4	46.11	6	45.89	45.60	1.4	905	0.15%
2022/03/04	12.4	49.05	4	48.90	49.00	8.4	882	0.95%
2022/03/03	7.3	49.69	4.2	49.45	49.90	3.1	866	0.36%
2022/03/02	38.2	50.12	31	50.02	50.10	7.2	845	0.85%
2022/03/01	11	48.96	8.1	50.08	50.60	2.9	798	0.37%
2022/02/25	2	46.55	3.2	46.73	46.05	-1.2	742	-0.16%
2022/02/24	6	47.08	7	47.44	46.00	-1	736	-0.14%
2022/02/23	14	48.61	17.7	48.35	49.10	-3.7	710	-0.52%
2022/02/22	2.1	46.66	1	45.90	45.75	1.1	691	0.16%
2022/02/21	0	46.25	1.2	46.24	46.35	-1.2	703	-0.17%
2022/02/18	1	45.85	5.1	45.98	45.80	-4.1	735	-0.55%
2022/02/17	8	46.51	4.3	46.60	46.15	3.7	757	0.49%
2022/02/16	5.1	46.85	7	46.76	47.75	-1.9	739	-0.26%
2022/02/15	14.2	46.76	38	46.83	46.50	-23.8	710	-3.35%
2022/02/14	3.3	45.16	4.1	45.46	45.50	-0.8	669	-0.13%
2022/02/11	8.3	44.54	24.5	44.97	45.35	-16.3	658	-2.47%
2022/02/10	21.1	44.35	21.1	44.36	43.90	0	631	0.00%
2022/02/09	0	42.53	0	42.15	42.60	0	596	-0.01%
2022/02/08	0	0.00	0	41.94	42.15	0	594	-0.01%
2022/02/07	3	41.95	0	0.00	41.90	3	592	0.51%
2022/01/26	7.1	40.56	1	40.63	40.75	6	593	1.01%
2022/01/25	3.2	40.60	0	0.00	40.50	3.2	591	0.53%
2022/01/24	5.1	41.47	10.1	41.62	41.45	-5	597	-0.83%
2022/01/21	4	42.80	2	42.73	42.15	2	590	0.34%
2022/01/20	8.4	44.13	4	44.61	43.90	4.4	581	0.75%
2022/01/19	13	44.10	5.4	44.77	44.90	7.6	564	1.35%
2022/01/18	3	43.33	2.1	43.23	43.20	0.9	538	0.17%
2022/01/17	0	0.00	1.1	42.39	42.40	-1.1	530	-0.21%
2022/01/14	0.2	41.98	12	41.86	42.05	-11.8	529	-2.23%
2022/01/13	0.2	42.22	0	42.70	42.65	0.2	526	0.03%
2022/01/12	0	42.80	0	44.90	42.80	0	519	0.00%
2022/01/11	0.2	43.13	0	43.35	42.90	0.2	521	0.04%
2022/01/10	1	43.00	2	43.06	43.35	-1	520	-0.20%
2022/01/07	1	43.20	8.1	43.06	43.10	-7	517	-1.36%
2022/01/06	10.1	44.10	2.8	44.16	44.25	7.3	506	1.44%
2022/01/05	1	43.50	8.1	43.65	43.75	-7.1	498	-1.41%
2022/01/04	1.1	43.38	1	43.45	43.75	0.1	497	0.02%
2022/01/03	1	43.64	10.1	43.10	43.40	-9	494	-1.83%
2021/12/30	1	43.35	1.1	43.35	43.25	-0.1	492	-0.03%
2021/12/29	11	42.50	3	42.43	42.45	8	487	1.64%
2021/12/27	4.1	42.35	4	42.26	42.35	0.1	490	0.01%
2021/12/24	6	43.29	3	43.90	42.50	3	495	0.61%
2021/12/23	5	43.06	8	43.40	43.70	-3	488	-0.62%
2021/12/22	5	42.29	4.1	42.60	42.45	0.9	476	0.18%
2021/12/21	0	0.00	4	41.64	41.85	-4	472	-0.85%
2021/12/20	2	41.55	1	41.50	41.50	1	475	0.21%
2021/12/17	3.1	41.43	0	0.00	41.40	3.1	472	0.65%
2021/12/16	3	41.83	1	41.50	41.90	2	475	0.42%
2021/12/15	4	41.44	0	42.40	41.40	4	480	0.83%
2021/12/14	1.1	41.51	0	0.00	41.25	1.1	482	0.22%
2021/12/10	1.1	41.94	0	0.00	42.00	1.1	476	0.23%
2021/12/09	1.1	42.70	0	43.10	42.40	1	475	0.22%
2021/12/08	2	42.58	4.1	42.42	42.95	-2	472	-0.43%
2021/12/07	2.1	42.01	2	41.93	41.80	0.1	469	0.02%
2021/12/06	4.1	42.06	2	42.13	42.25	2.1	463	0.45%
2021/12/03	1	42.79	2	42.83	42.65	-1	457	-0.21%
2021/12/02	0.5	42.99	3	42.80	42.70	-2.6	452	-0.56%
2021/12/01	23	44.27	10	43.92	43.60	13	446	2.91%
2021/11/30	1	42.30	3	42.75	42.90	-2	418	-0.48%
2021/11/29	5	41.86	3	41.45	41.80	2	409	0.49%
2021/11/26	10.1	42.71	26	42.58	42.55	-15.9	404	-3.94%
2021/11/25	39.1	43.93	16	44.56	43.20	23	397	5.79%
2021/11/24	2	42.65	2	43.37	43.15	0	360	0.00%
2021/11/23	1.1	42.83	5	42.53	42.55	-3.9	358	-1.08%
2021/11/22	0	42.95	6	43.53	43.50	-6	356	-1.68%
2021/11/19	11.2	43.73	28	43.56	42.75	-16.8	358	-4.69%
2021/11/18	9.2	44.66	18	45.02	44.50	-8.9	348	-2.54%
2021/11/17	34	44.96	31.1	45.26	45.80	2.9	333	0.87%
2021/11/16	22	43.17	10.1	43.32	43.85	11.9	302	3.94%
2021/11/15	0	0.00	8	40.80	41.40	-8	282	-2.84%
2021/11/12	1	40.70	1	40.60	40.60	0	293	0.00%
2021/11/11	0	40.90	0	41.50	40.80	0	300	0.01%
2021/11/10	3.1	40.90	3	41.10	41.10	0	315	0.01%
2021/11/09	0	0.00	3	41.50	41.50	-3	338	-0.89%
2021/11/08	0	41.70	0	0.00	41.55	0	361	0.00%
2021/11/05	0	41.95	0	0.00	41.70	0	365	0.00%
2021/11/04	0	0.00	1	41.80	41.70	-1	377	-0.27%
2021/11/03	0.1	41.45	1	41.40	41.50	-0.9	381	-0.24%
2021/11/02	0	0.00	0	41.65	40.75	0	380	-0.01%
2021/11/01	1	42.20	1	41.60	41.65	0	377	0.00%
2021/10/28	0	0.00	3	40.83	40.90	-3	378	-0.79%
2021/10/22	0	40.40	0	0.00	40.30	0	396	0.00%
2021/10/21	0	0.00	3	40.68	40.60	-3	408	-0.73%
2021/10/20	3	40.63	0	0.00	40.95	3	431	0.69%
2021/10/19	0	0.00	8	40.93	40.95	-8	439	-1.82%
2021/10/18	2	40.15	0	0.00	40.30	2	445	0.45%
2021/10/15	0	39.65	0	0.00	39.75	0	453	0.00%
2021/10/14	1	38.80	0	0.00	38.95	1	465	0.21%
2021/10/13	0	39.80	0	0.00	38.85	0	490	0.00%
2021/10/12	3	39.72	1	40.20	39.70	2	527	0.38%
2021/10/08	0	0.00	4	41.20	41.05	-4	529	-0.76%
2021/10/06	1	39.01	0	40.13	38.75	1	547	0.19%
2021/10/05	0	0.00	1	38.25	39.20	-1	556	-0.18%
2021/10/04	2	38.50	0	41.05	38.40	2	553	0.36%
2021/10/01	3	39.73	0	42.80	39.65	3	551	0.55%
2021/09/30	6	40.40	0	0.00	41.00	6	549	1.09%
2021/09/29	2	40.55	0	42.00	40.30	2	557	0.36%
2021/09/28	11.1	40.94	0	0.00	41.10	11.1	568	1.95%
2021/09/24	2	41.30	1	42.00	41.50	1	580	0.17%
2021/09/23	0	0.00	1	41.50	41.70	-1	582	-0.17%
2021/09/22	1	41.35	1	42.00	40.70	0	581	0.00%
2021/09/16	0	42.65	1	42.60	42.60	-1	579	-0.17%
2021/09/15	0	0.00	10	42.23	42.65	-10	585	-1.71%
2021/09/13	0	0.00	0	44.00	42.70	0	589	0.00%
2021/09/09	0	0.00	0	44.00	42.60	0	593	0.00%
2021/09/08	0	0.00	0	44.00	42.25	0	598	0.00%
2021/09/07	0	0.00	1	42.40	42.40	-1	605	-0.17%
2021/09/06	2.1	42.66	1	42.50	42.40	1.1	621	0.17%
2021/09/03	6	44.49	2	44.52	44.20	4	623	0.64%
2021/09/02	6	43.59	1	43.90	43.35	5	629	0.80%
2021/09/01	0	44.25	2	43.88	44.05	-2	628	-0.32%
2021/08/31	1	43.90	1	43.90	44.05	0	627	0.00%
2021/08/30	1	43.95	1	44.00	43.90	0	630	0.00%
2021/08/27	0	0.00	1	44.05	43.70	-1	630	-0.16%
2021/08/26	3	43.27	5	43.40	43.50	-2	632	-0.32%
2021/08/25	3	43.38	3	43.28	43.50	0	630	0.00%
2021/08/24	8	42.21	3.1	41.85	42.45	5	629	0.79%
2021/08/23	4	40.88	0	0.00	41.00	4	628	0.64%
2021/08/20	5.1	39.64	1	39.70	39.55	4.1	628	0.66%
2021/08/19	8.1	40.06	2	40.35	39.90	6.1	623	0.98%
2021/08/18	8	40.16	2	40.45	41.55	6	612	0.98%
2021/08/17	1.5	41.43	0	0.00	41.15	1.5	602	0.25%
2021/08/16	0	0.00	3	42.05	42.25	-3	597	-0.50%
2021/08/13	21	44.02	0	0.00	42.65	21	587	3.58%
2021/08/12	0.1	46.12	3	45.73	45.50	-2.9	565	-0.52%
2021/08/11	0	0.00	0	49.90	47.60	0	545	0.00%
2021/08/10	1.2	48.83	0	49.00	48.40	1.2	550	0.21%
2021/08/06	0.1	50.70	0	0.00	50.60	0.1	562	0.01%
2021/08/05	0	50.60	0	0.00	50.90	0	571	0.00%
2021/08/04	4	50.75	0	0.00	51.20	4	598	0.67%
2021/08/03	1.1	50.57	0	0.00	50.40	1.1	634	0.17%
2021/08/02	0	50.00	4	51.28	51.50	-4	634	-0.63%
2021/07/30	1	52.00	0	0.00	51.40	1	643	0.16%
2021/07/29	1	51.90	5	51.90	51.90	-4	652	-0.61%
2021/07/28	2	51.60	2	50.70	51.50	0	666	0.00%
2021/07/27	1	52.80	1.2	53.18	53.10	-0.2	679	-0.03%
2021/07/26	7	54.96	8.1	54.38	54.70	-1.1	684	-0.16%
2021/07/23	1	53.10	11	53.02	52.80	-10	667	-1.50%
2021/07/22	1.2	52.28	3	52.37	52.10	-1.8	668	-0.28%
2021/07/21	2	50.70	2.1	50.89	50.70	-0.1	675	-0.01%
2021/07/20	3.1	52.09	33	51.74	51.50	-29.9	696	-4.29%
2021/07/19	14.4	54.15	9	53.71	53.80	5.4	843	0.64%
2021/07/16	17	54.18	14.3	53.85	53.80	2.7	889	0.30%
2021/07/15	0.3	51.60	0.1	51.60	51.60	0.2	920	0.02%
2021/07/14	11	51.96	5	51.10	52.00	6	938	0.64%
2021/07/13	3.1	51.16	1	51.00	51.20	2.1	963	0.22%
2021/07/12	0	0.00	1	50.80	50.60	-1	960	-0.10%
2021/07/09	0	0.00	4	50.82	51.00	-4	957	-0.42%
2021/07/08	0.2	50.00	0	50.00	50.00	0.1	978	0.02%
2021/07/07	3	50.33	1	51.10	50.20	2	999	0.20%
2021/07/06	1	51.20	0	0.00	51.20	1	1,023	0.10%
2021/07/05	11	51.50	1.1	52.09	52.30	9.9	1,029	0.96%
2021/07/02	1	50.80	6.6	50.40	50.60	-5.6	1,035	-0.54%
2021/07/01	7	49.90	0	0.00	49.60	7	1,046	0.67%
2021/06/30	0.2	49.60	0	0.00	50.00	0.2	1,048	0.02%
2021/06/29	0	0.00	1	49.75	49.60	-1	1,059	-0.09%
2021/06/25	0	0.00	2	50.20	50.10	-2	1,127	-0.18%
2021/06/24	0.2	50.20	2	50.50	50.20	-1.8	1,162	-0.15%
2021/06/22	0	0.00	0.1	49.00	48.75	-0.1	1,174	-0.01%
2021/06/21	0	49.40	1	50.00	49.65	-1	1,177	-0.08%
2021/06/18	2	50.30	2	50.25	50.10	0	1,186	0.00%
2021/06/17	2	50.20	1	50.49	50.50	1	1,197	0.08%
2021/06/16	9	49.93	3	50.07	50.00	6	1,213	0.49%
2021/06/15	3	49.82	9	49.07	49.85	-6	1,260	-0.48%
2021/06/11	6.5	47.75	3	47.30	47.25	3.5	1,273	0.27%
2021/06/10	8	47.63	6.2	47.56	48.30	1.8	1,304	0.14%
2021/06/07	1	44.92	0	0.00	45.20	1	1,580	0.07%
2021/06/04	0	0.00	3	46.48	46.30	-3	1,615	-0.19%
2021/06/03	1	46.50	1	46.75	46.85	0	1,621	0.00%
2021/06/02	0	0.00	30	46.55	46.70	-30	1,633	-1.84%
2021/06/01	0.1	46.80	0	0.00	47.45	0.1	1,633	0.00%
2021/05/31	3	47.24	0	0.00	47.00	3	1,631	0.19%
2021/05/28	0	0.00	2	45.35	45.40	-2	1,627	-0.12%
2021/05/26	0	44.45	0.1	45.00	44.50	0	1,632	0.00%
2021/05/25	5	44.64	0.1	44.81	44.45	4.9	1,636	0.30%
2021/05/24	0	0.00	2.2	43.81	43.40	-2.2	1,641	-0.14%
2021/05/20	1	42.65	1	42.85	42.15	0	1,665	0.00%
2021/05/19	1.4	43.35	0	0.00	43.15	1.4	1,668	0.08%
2021/05/18	0.3	42.80	0	0.00	43.15	0.3	1,674	0.02%
2021/05/17	4	40.00	3.1	39.69	39.60	0.9	1,677	0.05%
2021/05/14	6	44.19	1	42.40	43.00	5	1,663	0.30%
2021/05/13	1.3	42.00	3	42.95	42.75	-1.7	1,659	-0.10%
2021/05/12	3.1	44.03	4.3	44.01	42.70	-1.2	1,658	-0.07%
2021/05/11	4.3	46.67	2.1	46.87	44.70	2.2	1,637	0.13%
2021/05/10	1	49.60	10	49.64	49.60	-9	1,607	-0.56%
2021/05/07	1.2	50.09	0	0.00	51.30	1.2	1,609	0.07%
2021/05/06	1	50.20	0	0.00	49.95	1	1,598	0.06%
2021/05/05	1.1	49.60	2	50.50	49.90	-0.9	1,591	-0.06%
2021/05/04	12	49.76	3.1	49.65	50.80	8.9	1,581	0.56%
2021/05/03	4	55.00	4.2	54.93	53.60	-0.2	1,569	-0.01%
2021/04/29	1	56.50	7	56.69	56.50	-6	1,557	-0.39%
2021/04/28	1	57.10	1	57.20	57.00	0	1,556	0.00%
2021/04/27	4	56.55	1	56.50	57.50	3	1,566	0.19%
2021/04/26	3.1	57.78	3.1	57.14	57.20	0	1,557	0.00%
2021/04/23	101.3	60.46	71.5	60.10	58.20	29.8	1,550	1.92%	大買/
2021/04/22	6.1	59.56	16	60.38	58.50	-9.9	1,438	-0.69%
2021/04/21	16.1	60.47	25	60.16	59.30	-8.9	1,380	-0.65%
2021/04/20	0	58.85	9	59.14	58.40	-9	1,325	-0.68%
2021/04/19	3	59.25	10	58.76	58.70	-7	1,314	-0.53%
2021/04/16	1.1	56.65	3	56.30	56.00	-1.9	1,290	-0.15%
2021/04/15	3	56.00	0	0.00	56.30	3	1,292	0.23%
2021/04/14	2	54.60	12	54.23	55.60	-10	1,291	-0.77%
2021/04/13	4	55.95	6	55.93	54.80	-2	1,289	-0.15%
2021/04/12	20	57.00	6.2	57.17	56.60	13.8	1,278	1.08%
2021/04/09	3	58.40	5	58.40	58.10	-2	1,271	-0.16%
2021/04/08	5.1	59.10	4.1	59.00	58.80	1	1,272	0.08%
2021/04/07	4	58.95	5.2	58.22	59.20	-1.2	1,266	-0.09%
2021/04/06	3	57.73	2	57.70	57.60	1	1,262	0.08%
2021/04/01	2	57.65	14	57.67	57.50	-12	1,257	-0.95%
2021/03/31	37.1	60.23	10	60.18	58.00	27.1	1,253	2.16%
2021/03/30	4.1	58.72	6.6	58.83	58.90	-2.5	1,202	-0.20%
2021/03/29	45.3	58.93	6.8	58.80	58.90	38.5	1,207	3.19%
2021/03/26	2	56.90	4	56.85	57.00	-2	1,180	-0.17%
2021/03/25	4.1	56.85	5	56.52	56.20	-0.9	1,188	-0.08%
2021/03/24	0.1	57.23	6	57.25	57.60	-5.9	1,180	-0.50%
2021/03/23	1.1	58.03	5	58.54	57.60	-3.9	1,182	-0.33%
2021/03/22	4	57.90	3	58.00	58.30	1	1,185	0.08%
2021/03/19	14.2	58.07	1.1	58.25	58.20	13.2	1,185	1.11%
2021/03/18	26	58.93	39	58.96	59.30	-13	1,197	-1.09%
2021/03/17	11.1	57.96	0	57.90	58.00	11	1,167	0.94%
2021/03/16	19	58.63	9	58.58	57.90	10	1,182	0.84%
2021/03/15	53.5	60.39	65.5	60.37	59.50	-12	1,177	-1.02%
2021/03/12	66.6	59.50	49	59.65	59.00	17.6	1,105	1.59%
2021/03/11	9.1	55.98	10.6	55.98	56.30	-1.6	976	-0.16%
2021/03/10	10	54.19	4	54.60	54.70	6	935	0.64%
2021/03/09	0	51.62	0	0.00	52.40	0	911	0.01%
2021/03/08	0	0.00	1.1	53.40	53.10	-1.1	937	-0.11%
2021/03/05	0	50.78	0	0.00	51.20	0	940	0.00%
2021/03/04	0.1	51.62	0	0.00	51.20	0.1	955	0.01%
2021/03/03	0	52.00	5	52.00	51.80	-5	970	-0.52%
2021/03/02	0.1	52.31	0	52.50	51.00	0	1,028	0.00%
2021/02/26	1	52.20	5.1	52.12	52.10	-4.1	1,051	-0.39%
2021/02/25	1	52.80	9	52.86	53.10	-8	1,071	-0.75%
2021/02/24	5	53.14	1.2	52.95	53.20	3.8	1,112	0.34%
2021/02/23	2	53.89	0	0.00	53.90	2	1,117	0.18%
2021/02/22	1	53.00	0	0.00	52.90	1	1,121	0.09%
2021/02/19	1	52.10	10	51.97	52.30	-9	1,118	-0.80%
2021/02/18	4	51.13	25	51.64	51.80	-21	1,128	-1.86%
2021/02/17	0	0.00	8	50.94	51.00	-8	1,147	-0.70%
2021/02/05	0.1	49.00	0	0.00	49.30	0.1	1,149	0.00%
2021/02/04	3	49.53	0	0.00	49.80	3	1,173	0.26%
2021/02/03	0	49.65	1	50.20	49.65	-1	1,191	-0.08%
2021/02/02	0	0.00	2	47.95	48.90	-2	1,223	-0.16%
2021/02/01	0.2	49.60	1	47.30	47.25	-0.8	1,261	-0.06%
2021/01/29	2.1	47.79	0	0.00	47.15	2.1	1,272	0.17%
2021/01/27	1	49.40	1	49.00	49.05	0	1,279	0.00%
2021/01/26	0.1	49.30	0	0.00	48.90	0.1	1,297	0.00%
2021/01/25	0.1	49.00	4	48.85	50.20	-3.9	1,312	-0.30%
2021/01/22	0	49.00	3	49.05	49.20	-3	1,326	-0.23%
2021/01/21	0	0.00	1	49.20	48.90	-1	1,336	-0.07%
2021/01/20	1	48.50	6	48.77	48.65	-5	1,364	-0.37%
2021/01/19	3.1	50.89	1	50.60	50.50	2.1	1,371	0.15%
2021/01/18	5.2	50.00	3	50.20	51.40	2.2	1,389	0.16%
2021/01/15	48	51.17	12	51.53	50.70	36	1,388	2.59%
2021/01/14	7	53.87	0	0.00	53.80	7	1,378	0.51%
2021/01/12	0	0.00	0	55.30	54.30	0	1,654	0.00%
2021/01/11	0	55.80	2	55.99	55.80	-2	1,715	-0.11%
2021/01/07	0	0.00	3	54.60	55.20	-3	1,758	-0.17%
2021/01/06	1.2	54.05	4	55.65	53.80	-2.8	1,781	-0.16%
2021/01/05	1	56.50	1	56.30	56.20	0	1,814	0.00%
2020/12/31	0	55.50	0	0.00	55.30	0	1,836	0.00%
2020/12/30	2	55.20	2	55.35	55.30	0	1,854	0.00%
2020/12/29	0	0.00	2	55.15	54.40	-2	1,885	-0.11%
2020/12/28	1	54.00	16	53.92	54.00	-15	1,889	-0.79%
2020/12/25	2	55.20	5	54.98	54.10	-3	1,910	-0.16%
2020/12/24	2.1	55.00	1	54.90	54.80	1.1	1,936	0.06%
2020/12/23	1	54.80	3	54.33	54.80	-2	1,950	-0.10%
2020/12/22	3	52.87	3	53.10	53.00	0	1,976	0.00%
2020/12/21	3	53.07	0	0.00	53.00	3	2,009	0.15%
2020/12/18	0	56.60	1	54.30	54.00	-1	2,021	-0.05%
2020/12/17	0.4	54.40	0	0.00	53.70	0.4	2,076	0.02%
2020/12/16	0.1	54.30	2	54.40	54.40	-1.9	2,173	-0.09%
2020/12/15	3	53.43	0	0.00	54.10	3	2,184	0.14%
2020/12/14	4	53.25	0	0.00	53.50	4	2,201	0.18%
2020/12/11	9.2	53.73	5	53.78	53.60	4.2	2,258	0.19%
2020/12/10	4	54.66	6	55.90	55.30	-2	2,339	-0.08%
2020/12/09	5.2	56.18	6	56.37	56.10	-0.8	2,353	-0.03%
2020/12/08	3	57.37	1	57.40	57.30	2	2,431	0.08%
2020/12/07	3	58.90	2	58.55	58.10	1	2,551	0.04%
2020/12/04	2	60.45	7	60.10	59.60	-5	2,568	-0.19%
2020/12/02	10	60.27	13	60.01	59.80	-3	2,656	-0.11%
2020/12/01	4	60.68	3	60.87	60.70	1	2,714	0.04%
2020/11/30	4	60.25	4	60.00	60.00	0	2,808	0.00%
2020/11/27	11	60.03	12	60.36	60.50	-1	2,876	-0.03%
2020/11/26	9	60.86	6	60.87	60.90	3	2,983	0.10%
2020/11/25	2	59.80	10	60.60	60.00	-8	3,134	-0.26%
2020/11/24	1	59.90	1	59.30	59.30	0	3,220	0.00%
2020/11/23	8	59.71	5	60.58	59.00	3	3,559	0.08%
2020/11/20	0	0.00	3	58.36	59.00	-3	3,861	-0.08%
2020/11/19	0	0.00	9	58.60	58.60	-9	4,037	-0.22%
2020/11/18	0	58.49	3	57.83	57.60	-3	4,125	-0.07%
2020/11/17	3	57.77	1	57.60	57.70	2	4,253	0.05%
2020/11/16	1	57.20	3	57.43	57.50	-2	4,357	-0.05%
2020/11/13	2	56.90	6	56.68	56.60	-4	4,450	-0.09%
2020/11/12	11	55.49	4	55.85	55.80	7	4,716	0.15%
2020/11/11	3	56.17	6.2	56.94	57.20	-3.2	4,929	-0.06%
2020/11/10	9	55.58	2	55.40	55.40	7	5,216	0.13%
2020/11/09	4	56.75	7	56.49	57.60	-3	5,337	-0.06%
2020/11/06	2	54.68	0	0.00	54.40	2	5,310	0.04%
2020/11/05	4	54.60	2.1	54.33	54.10	2	5,318	0.04%
2020/11/04	1	54.20	1	53.40	54.10	0	5,377	0.00%
2020/11/03	13	54.27	12	54.33	54.60	1	5,427	0.02%
2020/11/02	0	0.00	3	53.17	52.90	-3	5,440	-0.06%
2020/10/30	6	53.87	1	53.10	52.90	5	5,444	0.09%
2020/10/29	0	0.00	3	53.63	55.50	-3	5,449	-0.06%
2020/10/28	4	55.83	2	55.40	54.60	2	5,475	0.04%
2020/10/27	6	55.85	5	56.00	56.60	1	5,588	0.02%
2020/10/26	3	56.70	2	56.80	56.50	1	5,617	0.02%
2020/10/23	10	57.81	8	58.03	58.30	2	5,594	0.04%
2020/10/22	2	57.75	6	58.17	57.80	-4	5,585	-0.07%
2020/10/21	11	59.98	6	59.90	59.00	5	5,564	0.09%
2020/10/20	93	61.82	102	61.38	60.80	-9	5,533	-0.16%	大賣/
2020/10/19	0	0.00	12	61.20	62.00	-12	5,309	-0.23%
2020/10/16	5	57.84	2	58.60	56.40	3	5,241	0.06%
2020/10/15	5	58.38	7	58.39	58.90	-2	5,214	-0.04%
2020/10/14	8	59.08	6	58.83	59.50	2	5,206	0.04%
2020/10/13	3	57.87	3	58.50	59.10	0	5,187	0.00%
2020/10/12	20	56.35	2	57.45	55.90	18	5,136	0.35%
2020/10/08	3	58.93	1	59.40	58.50	2	5,107	0.04%
2020/10/07	5	59.54	8	59.64	59.50	-3	5,086	-0.06%
2020/10/06	10	59.65	10	60.26	58.80	0	5,061	0.00%
2020/10/05	7	58.70	0	0.00	58.60	7	5,033	0.14%
2020/09/30	0	0.00	2	56.70	57.70	-2	5,029	-0.04%
2020/09/29	19	58.60	14	56.52	56.40	5	5,029	0.10%
2020/09/28	3	59.37	2	59.40	59.20	1	4,998	0.02%
2020/09/25	8	59.29	10	59.19	58.00	-2	4,984	-0.04%
2020/09/24	9	58.61	11	59.05	58.10	-2	4,952	-0.04%
2020/09/23	7	60.54	8	61.04	60.00	-1	4,919	-0.02%
2020/09/22	9	61.44	21	60.95	61.60	-12	4,905	-0.24%
2020/09/21	23	61.13	7	60.86	60.90	16	4,844	0.33%
2020/09/18	6	63.87	27	63.83	64.10	-21	4,747	-0.44%
2020/09/17	11	64.43	11	64.75	64.40	0	4,720	0.00%
2020/09/16	38	65.49	25	65.30	64.40	13	4,692	0.28%
2020/09/15	39	69.33	28	68.42	67.10	11	4,616	0.24%
2020/09/14	38	67.29	25	67.74	68.70	13	4,513	0.29%
2020/09/11	19	67.63	19	67.72	66.20	0	4,457	0.00%
2020/09/10	36	66.36	74	67.33	66.90	-38	4,349	-0.87%
2020/09/09	9	64.70	5	65.00	65.00	4	4,217	0.09%
2020/09/08	3	65.10	3	65.17	65.50	0	4,185	0.00%
2020/09/07	19	66.18	8	66.80	64.80	11	4,147	0.27%
2020/09/04	16	64.51	28	65.64	66.90	-12	4,093	-0.29%
2020/09/03	24.1	67.03	17	66.00	65.50	7.1	4,017	0.18%
2020/09/02	40	66.76	27	66.97	67.80	13	3,910	0.33%
2020/09/01	30	69.17	21	68.48	68.10	9	3,833	0.23%
2020/08/31	66	71.92	83	71.56	69.80	-17	3,714	-0.46%
2020/08/28	34	68.68	24	68.62	68.70	10	3,505	0.29%
2020/08/27	93	69.99	84.9	70.06	69.70	8.2	3,400	0.24%
2020/08/26	187	68.28	182	68.13	66.60	5	3,042	0.16%	大買/大賣/
2020/08/25	24	62.67	21	63.28	65.50	3	2,696	0.11%
2020/08/24	26	58.61	18	58.84	59.60	8	2,505	0.32%
2020/08/21	24	60.78	38	59.99	61.00	-14	2,402	-0.58%
2020/08/20	14	57.85	119	58.19	57.50	-105	2,270	-4.62%	大賣/鉅額交易
2020/08/19	30	61.91	20.1	61.70	60.70	10	2,152	0.46%
2020/08/18	128	63.56	104.1	63.06	63.50	23.9	2,035	1.18%	大買/大賣/
2020/08/17	35	59.34	29	59.79	61.00	6	1,762	0.34%
2020/08/14	118	55.95	94.2	56.30	56.00	23.8	1,535	1.55%	大買/
2020/08/13	15	51.13	17.2	51.89	52.90	-2.2	1,232	-0.18%
2020/08/12	0	0.00	1	47.20	48.15	-1	1,076	-0.09%
2020/08/11	2	47.60	7	47.13	47.20	-5	1,061	-0.47%
2020/08/10	12	48.21	2	47.35	47.00	10	1,039	0.96%
2020/08/07	2	49.40	3	48.85	49.50	-1	978	-0.10%
2020/08/06	2	47.70	0	0.00	47.20	2	918	0.22%
2020/08/05	3	46.78	3	47.00	46.50	0	892	0.00%
2020/08/04	3	46.77	3	46.73	46.40	0	872	0.00%
2020/08/03	10	45.72	2	46.70	46.90	8	867	0.92%
2020/07/31	39.4	46.11	34	45.96	46.25	5.4	828	0.66%
2020/07/30	2	43.78	2	43.15	44.20	0	683	0.00%
2020/07/29	0	0.00	1	40.20	40.20	-1	643	-0.16%
2020/07/28	1	40.75	3	40.60	39.90	-2	651	-0.31%
2020/07/27	20	42.68	0	0.00	40.85	20	647	3.09%
2020/07/24	76	42.19	99	41.85	41.95	-23	637	-3.61%
2020/07/23	1	43.80	1	43.25	43.00	0	621	0.00%
2020/07/21	4	42.18	4	41.50	41.60	0	596	0.00%
2020/07/20	99	40.59	1	42.10	41.75	98	587	16.68%
2020/07/17	0	0.00	2.1	39.99	39.70	-2.1	569	-0.36%
2020/07/15	1	39.20	0	0.00	39.15	1	564	0.18%
2020/07/14	1	39.65	0	0.00	39.30	1	568	0.18%
2020/07/10	2	40.35	0	0.00	39.85	2	568	0.35%
2020/07/09	2	43.83	1	43.60	42.35	1	557	0.18%
2020/07/08	1	42.30	0	0.00	43.85	1	544	0.18%
2020/07/07	0	0.00	1	41.90	40.80	-1	520	-0.19%
2020/07/06	0	0.00	3	41.65	41.55	-3	519	-0.58%
2020/07/03	3	41.23	0	0.00	41.05	3	515	0.58%
2020/07/02	1	41.00	1	40.55	40.90	0	508	0.00%
2020/07/01	0	0.00	4	40.25	39.70	-4	500	-0.80%
2020/06/30	2	39.40	0	0.00	39.20	2	491	0.41%
2020/06/29	0	0.00	3	40.10	39.20	-3	496	-0.60%
2020/06/19	1	38.00	0	0.00	37.95	1	500	0.20%
2020/06/18	3	38.47	1	38.50	38.45	2	504	0.40%
2020/06/16	1	37.95	0	0.00	38.05	1	517	0.19%
2020/06/12	1	37.05	1	36.50	37.60	0	538	0.00%
2020/06/11	0	0.00	100	38.24	37.70	-100	548	-18.23%
2020/06/10	2	39.28	2	38.95	39.30	0	569	0.00%
2020/06/09	1	40.55	1	40.30	40.35	0	579	0.00%
2020/06/08	5	40.77	0	0.00	40.85	5	595	0.84%
2020/06/03	0	0.00	1	41.65	41.60	-1	602	-0.17%
2020/05/26	0	0.00	1	39.95	39.70	-1	624	-0.16%
2020/05/25	1	39.75	1	39.20	39.80	0	621	0.00%
2020/05/22	2	41.55	2	40.40	40.15	0	620	0.00%
2020/05/21	2	42.00	1	41.50	42.00	1	613	0.16%
2020/05/20	0	0.00	1	40.65	40.50	-1	601	-0.17%
2020/05/14	1	39.80	0	0.00	39.40	1	603	0.17%
2020/05/12	1	40.70	1	40.65	40.75	0	610	0.00%
2020/05/11	1	40.60	1	40.35	40.45	0	624	0.00%
2020/05/08	2	40.30	2	40.20	40.60	0	620	0.00%
2020/05/07	1	38.00	0	0.00	38.45	1	602	0.17%
2020/05/06	1	38.00	1	37.70	37.75	0	608	0.00%
2020/05/05	4	38.35	0	0.00	37.85	4	617	0.65%
2020/05/04	3	36.58	2	37.33	38.25	1	613	0.16%
2020/04/29	1	36.00	3	36.00	35.85	-2	627	-0.32%
2020/04/28	3	34.82	6	35.09	35.15	-3	645	-0.46%
2020/04/27	2	34.40	1	34.50	34.50	1	665	0.15%
2020/04/24	1	34.00	0	0.00	33.65	1	665	0.15%
2020/04/23	3	34.15	0	0.00	34.15	3	669	0.45%
2020/04/22	5	33.05	0	0.00	33.60	5	672	0.74%
2020/04/21	12	33.83	2	34.70	34.00	10	674	1.48%
2020/04/20	22	34.45	0	0.00	34.75	22	674	3.26%
2020/04/17	56	35.03	2	35.20	34.10	54	675	7.99%
2020/04/15	2	34.15	0	0.00	34.25	2	679	0.29%
2020/04/14	0	0.00	2	32.70	33.05	-2	685	-0.29%
2020/04/13	0	0.00	1	31.80	32.25	-1	698	-0.14%
2020/04/10	2	32.05	0	0.00	32.45	2	708	0.28%
2020/04/09	0	0.00	2	32.55	32.25	-2	734	-0.27%
2020/04/08	1.1	32.78	0	0.00	32.40	1.1	764	0.14%
2020/04/07	2	31.55	1	31.65	31.50	1	854	0.12%
2020/04/06	2	30.13	1	30.05	30.35	1	859	0.12%
2020/04/01	0	0.00	2	30.00	30.20	-2	873	-0.23%
2020/03/31	2	30.05	0	0.00	29.85	2	923	0.22%
2020/03/30	1	29.55	0	0.00	29.80	1	973	0.10%
2020/03/27	1	30.10	2	30.15	30.00	-1	977	-0.10%
2020/03/26	1	28.00	0	0.00	28.80	1	966	0.10%
2020/03/25	1	28.70	3	28.35	28.50	-2	965	-0.21%
2020/03/24	1	27.25	0	0.00	27.00	1	963	0.10%
2020/03/23	0	26.50	2	25.90	26.45	-2	959	-0.21%
2020/03/20	1	25.65	0	0.00	25.75	1	962	0.10%
2020/03/19	0	0.00	1	23.95	23.85	-1	959	-0.10%
2020/03/18	6	27.75	0	0.00	26.50	6	953	0.63%
2020/03/17	1	27.00	4	28.63	27.60	-3	948	-0.32%
2020/03/16	3	30.72	1	30.80	29.20	2	939	0.21%
2020/03/13	2	32.08	86	31.96	32.40	-84	907	-9.26%
2020/03/12	2	36.15	2	35.83	35.50	0	891	0.00%
2020/03/10	1	38.60	0	0.00	40.25	1	880	0.11%
2020/03/03	0	0.00	1	41.30	41.45	-1	886	-0.11%
2020/03/02	2	40.43	0	0.00	40.60	2	882	0.23%
2020/02/25	0	0.00	1	42.50	42.50	-1	849	-0.12%
2020/02/20	1	44.00	1	44.25	43.50	0	848	0.00%
2020/02/18	1	42.65	0	0.00	42.80	1	842	0.12%
2020/02/17	0	0.00	1	42.25	42.40	-1	843	-0.12%
2020/02/13	4	43.04	1	42.50	42.45	3	853	0.35%
2020/02/12	2	43.00	5	42.67	43.40	-3	860	-0.35%
2020/02/11	1	41.15	1	41.35	41.15	0	844	0.00%
2020/02/07	0	0.00	1	40.60	40.60	-1	860	-0.12%
2020/02/04	3	40.70	1	41.10	41.15	2	859	0.23%
2020/02/03	6	39.87	4	38.20	40.30	2	868	0.23%
2020/01/31	0	0.00	1	41.85	42.30	-1	854	-0.12%
2020/01/17	2	49.13	0	0.00	49.05	2	869	0.23%
2020/01/16	1	49.40	0	0.00	49.40	1	874	0.11%
2020/01/15	1	49.75	0	0.00	49.75	1	884	0.11%
2020/01/13	1	49.55	0	0.00	49.60	1	948	0.11%
2020/01/08	4	49.23	4	49.40	49.35	0	1,007	0.00%
2020/01/07	2	50.95	7	50.57	50.00	-5	1,040	-0.48%
2020/01/06	1	52.00	1	51.80	51.80	0	1,051	0.00%
2020/01/03	6	52.93	34	52.34	52.40	-28	1,062	-2.64%
2020/01/02	0	0.00	2	53.70	52.50	-2	1,078	-0.19%
2019/12/31	63	53.27	26	53.67	53.00	37	1,057	3.50%
2019/12/30	3	51.60	1	51.60	51.90	2	981	0.20%
2019/12/27	2	52.10	3	51.87	51.80	-1	1,072	-0.09%
2019/12/26	20	52.49	39	52.51	52.30	-19	1,138	-1.67%
2019/12/25	25	51.61	7	51.50	52.10	18	1,097	1.64%
2019/12/24	1	49.20	2	49.43	49.20	-1	1,049	-0.10%
2019/12/23	4	48.64	2	48.30	48.30	2	1,048	0.19%
2019/12/18	1	49.25	0	0.00	49.60	1	1,044	0.10%
2019/12/17	1	49.60	3	49.65	49.30	-2	1,046	-0.19%
2019/12/13	3	48.30	3	48.62	48.95	0	1,054	0.00%
2019/12/11	1	48.70	1	48.95	48.60	0	1,075	0.00%
2019/12/06	3	47.85	3	48.17	47.60	0	1,070	0.00%
2019/12/04	1	47.10	1	47.20	47.10	0	1,077	0.00%
2019/12/02	1	45.90	1	46.00	45.90	0	1,084	0.00%
2019/11/27	0	0.00	0.1	47.15	47.05	-0.1	1,133	0.00%
2019/11/21	1	46.40	0	0.00	46.90	1	1,144	0.09%
2019/11/13	1	46.80	0	0.00	46.95	1	1,174	0.09%
2019/11/12	0	0.00	2	48.00	48.00	-2	1,171	-0.17%
2019/11/07	0	0.00	3	49.35	49.40	-3	1,167	-0.26%
2019/11/06	1	50.40	0	0.00	50.30	1	1,157	0.09%
2019/11/04	3	51.03	1	50.70	50.70	2	1,153	0.17%
2019/11/01	2	50.75	0	0.00	51.30	2	1,155	0.17%
2019/10/31	4	50.50	1	50.00	50.10	3	1,154	0.26%
2019/10/30	7	51.76	0	0.00	51.20	7	1,141	0.61%
2019/10/29	4	52.35	5	51.36	51.60	-1	1,143	-0.09%
2019/10/28	1	52.90	3	53.47	52.90	-2	1,133	-0.18%
2019/10/25	2.5	52.20	0	0.00	52.00	2.5	1,108	0.23%
2019/10/22	4	53.28	1	52.90	52.80	3	1,119	0.27%
2019/10/21	1	54.50	6	54.02	53.30	-5	1,124	-0.44%
2019/10/18	7	52.34	1	52.00	52.00	6	1,085	0.55%
2019/10/16	4	53.08	11	52.91	52.30	-7	1,073	-0.65%
2019/10/15	1	52.70	3	52.70	52.60	-2	1,056	-0.19%
2019/10/14	1	51.60	0	0.00	51.60	1	1,020	0.10%
2019/10/09	8	51.90	9	51.86	51.80	-1	997	-0.10%
2019/10/08	4	51.70	6.1	51.75	52.10	-2.1	982	-0.21%
2019/10/04	0	0.00	2	50.70	50.60	-2	998	-0.20%
2019/10/03	35	52.26	12	52.12	50.90	23	988	2.33%
2019/10/02	0	0.00	5	50.12	51.90	-5	898	-0.56%
2019/10/01	0	0.00	3	48.93	48.85	-3	826	-0.36%
2019/09/24	1	49.25	0	0.00	49.05	1	1,005	0.10%
2019/09/20	2	49.55	0	0.00	49.35	2	1,004	0.20%
2019/09/19	1	49.10	1	49.65	49.90	0	1,002	0.00%
2019/09/17	1	49.80	0	0.00	49.35	1	1,004	0.10%
2019/09/16	1	49.35	6	49.78	50.00	-5	1,028	-0.49%
2019/09/12	2	48.40	0	0.00	48.40	2	1,040	0.19%
2019/09/05	0	0.00	1	49.10	48.90	-1	1,032	-0.10%
2019/09/03	2	49.60	1	50.20	49.00	1	1,036	0.10%
2019/09/02	0	0.00	1.2	47.88	48.25	-1.2	995	-0.12%
2019/08/30	0.3	47.30	1	48.30	47.30	-0.8	995	-0.08%
2019/08/29	0	0.00	0.1	47.10	47.00	-0.1	1,009	0.00%
2019/08/27	0	0.00	0.1	46.15	46.15	-0.1	1,041	0.00%
2019/08/26	1	46.50	0	0.00	45.75	1	1,046	0.10%
2019/08/22	0	0.00	1	47.40	47.45	-1	1,070	-0.09%
2019/08/21	0	0.00	4	45.40	45.80	-4	1,060	-0.38%
2019/08/19	0	0.00	2	45.15	45.55	-2	1,082	-0.18%
2019/08/15	0	0.00	6	43.88	44.00	-6	1,097	-0.55%
2019/08/14	5	44.70	5	45.70	44.70	0	1,111	0.00%
2019/08/13	5	44.95	0	0.00	44.80	5	1,113	0.45%
2019/08/12	4	46.10	22	45.87	46.10	-18	1,118	-1.61%
2019/08/08	2	45.20	2	45.00	45.05	0	1,132	0.00%
2019/08/07	2	44.65	1	44.90	44.65	1	1,173	0.09%
2019/08/05	12	45.10	0	0.00	45.00	12	1,201	1.00%
2019/08/02	4	46.05	2	46.45	46.10	2	1,211	0.17%
2019/08/01	7	47.31	0	0.00	47.35	7	1,231	0.57%
2019/07/31	1	48.20	15	48.13	48.20	-14	1,232	-1.14%
2019/07/30	12	47.68	0	0.00	47.00	12	1,238	0.97%
2019/07/29	11	48.85	2	48.80	48.70	9	1,235	0.73%
2019/07/26	0	0.00	3	49.27	49.60	-3	1,242	-0.24%
2019/07/25	3	48.88	0	0.00	49.00	3	1,246	0.24%
2019/07/24	1	49.00	0	0.00	48.95	1	1,246	0.08%
2019/07/23	4	52.30	5	52.54	52.10	-1	1,232	-0.08%
2019/07/22	1	51.00	3	51.50	51.60	-2	1,218	-0.16%
2019/07/19	3	51.47	1	51.10	51.00	2	1,223	0.16%
2019/07/17	1	53.50	3	52.83	52.30	-2	1,246	-0.16%
2019/07/16	1	52.00	0	0.00	52.30	1	1,229	0.08%
2019/07/15	0	0.00	4	52.50	52.30	-4	1,234	-0.32%
2019/07/12	4	52.00	0	0.00	51.90	4	1,246	0.32%
2019/07/11	1	52.70	0	0.00	52.00	1	1,253	0.08%
2019/07/10	3	51.23	6	52.05	52.60	-3	1,249	-0.24%
2019/07/04	2	51.50	2	52.20	52.30	0	1,262	0.00%
2019/07/03	5	52.20	10	52.82	52.10	-5	1,287	-0.39%
2019/07/02	17	53.60	19	54.12	53.70	-2	1,299	-0.15%
2019/07/01	2	51.65	1	52.10	52.00	1	1,210	0.08%
2019/06/25	1	49.90	7	49.69	49.50	-6	1,632	-0.37%
2019/06/24	2	50.40	3	50.70	50.70	-1	1,710	-0.06%
2019/06/21	7	51.06	2	50.45	50.50	5	1,812	0.28%
2019/06/20	3	49.58	3	50.12	50.40	0	1,813	0.00%
2019/06/19	2	47.80	2	48.23	48.15	0	1,888	0.00%
2019/06/12	1	47.95	1	47.85	47.65	0	2,036	0.00%
2019/06/11	1	47.45	2	47.73	48.30	-1	2,153	-0.05%
2019/06/10	0	0.00	1	46.80	46.70	-1	2,170	-0.05%
2019/06/05	2	47.35	0	0.00	47.15	2	2,188	0.09%
2019/05/30	1	46.45	0	0.00	46.80	1	2,348	0.04%
2019/05/29	0	0.00	1	46.00	46.00	-1	2,372	-0.04%
2019/05/27	1	44.15	1	45.75	44.10	0	2,443	0.00%
2019/05/24	1	45.75	1	46.20	45.75	0	2,531	0.00%
2019/05/23	2	46.00	0	0.00	45.60	2	2,644	0.08%
2019/05/22	0	0.00	4	47.40	47.35	-4	2,721	-0.15%
2019/05/20	2	47.45	0	0.00	47.35	2	3,173	0.06%
2019/05/15	4	51.55	0	0.00	51.40	4	3,402	0.12%
2019/05/14	2	47.93	3	48.83	50.90	-1	3,417	-0.03%
2019/05/13	2	48.98	1	49.25	49.15	1	3,426	0.03%
2019/05/10	1	51.20	2	50.55	50.60	-1	3,414	-0.03%
2019/05/09	4	51.78	0	0.00	50.70	4	3,411	0.12%
2019/05/08	0	0.00	1	54.00	54.00	-1	3,403	-0.03%
2019/05/07	8	54.09	0	0.00	54.30	8	3,413	0.23%
2019/05/06	0	0.00	1	53.30	52.90	-1	3,468	-0.03%
2019/05/03	1	53.70	2	54.20	54.70	-1	3,541	-0.03%
2019/05/02	9	53.77	6	53.55	53.90	3	3,535	0.08%
2019/04/30	1	52.40	0	0.00	52.40	1	3,530	0.03%
2019/04/29	0	0.00	1	52.30	52.20	-1	3,530	-0.03%
2019/04/26	0	0.00	2	54.00	53.90	-2	3,528	-0.06%
2019/04/25	7	54.26	17	54.49	54.30	-10	3,527	-0.28%
2019/04/24	3	55.87	3	55.70	55.20	0	3,532	0.00%
2019/04/23	5	56.80	0	0.00	56.60	5	3,513	0.14%
2019/04/22	11	57.50	1	57.50	57.50	10	3,503	0.29%
2019/04/19	0	0.00	1	58.00	57.20	-1	3,508	-0.03%
2019/04/18	1	58.00	0	0.00	57.90	1	3,527	0.03%
2019/04/17	0	58.80	5	58.80	58.40	-5	3,562	-0.14%
2019/04/16	1	58.20	0	0.00	58.50	1	3,560	0.03%
2019/04/12	10	58.46	1	58.70	58.50	9	3,568	0.25%
2019/04/10	2	59.00	11	59.45	58.80	-9	3,562	-0.25%
2019/04/09	6	60.52	0	0.00	60.30	6	3,519	0.17%
2019/04/08	2	62.30	1	62.20	61.70	1	3,489	0.03%
2019/04/03	0	0.00	2	62.90	62.30	-2	3,467	-0.06%
2019/04/02	5	62.14	0	0.00	62.40	5	3,439	0.15%
2019/04/01	22	63.32	20	63.14	62.40	2	3,392	0.06%
2019/03/29	6	59.87	6	59.68	61.10	0	3,154	0.00%
2019/03/28	3	60.03	0	0.00	58.70	3	3,055	0.10%
2019/03/27	6	60.40	0	0.00	61.20	6	3,016	0.20%
2019/03/26	6	60.30	6	60.07	60.00	0	2,935	0.00%
2019/03/25	3	58.27	2	59.10	58.80	1	2,840	0.04%
2019/03/22	4	59.73	4	59.90	59.50	0	2,813	0.00%
2019/03/21	1	57.80	0	0.00	57.70	1	2,705	0.04%
2019/03/20	0	0.00	2	58.80	58.80	-2	2,685	-0.07%
2019/03/19	5	59.82	4	59.40	59.30	1	2,687	0.04%
2019/03/18	2	59.70	6.5	59.98	60.00	-4.5	2,671	-0.17%
2019/03/15	4	59.10	3.5	58.84	58.80	0.5	2,659	0.02%
2019/03/14	8	59.32	9	59.64	58.90	-1	2,648	-0.04%
2019/03/13	3	57.47	3	57.50	57.60	0	2,581	0.00%
2019/03/08	2	57.35	1	57.40	57.80	1	2,694	0.04%
2019/03/07	24	60.43	23	59.41	58.40	1	2,698	0.04%
2019/03/06	1	58.10	0	0.00	58.40	1	2,637	0.04%
2019/03/05	1	58.40	0	0.00	57.90	1	2,661	0.04%
2019/03/04	0.1	65.00	6	57.87	58.20	-5.9	2,677	-0.22%
2019/02/27	11	58.99	4	59.18	59.10	7	2,688	0.26%
2019/02/26	23	60.67	7	59.47	59.90	16	2,680	0.60%
2019/02/25	28	59.34	14	59.77	60.90	14	2,650	0.53%
2019/02/22	7	58.76	0	0.00	58.60	7	2,592	0.27%
2019/02/21	10	61.87	17.5	61.11	61.20	-7.5	2,523	-0.30%
2019/02/20	26	61.32	17	61.98	62.50	9	2,476	0.36%
2019/02/19	30	58.35	24	58.84	59.20	6	2,392	0.25%
2019/02/18	10	56.00	11	56.40	56.60	-1	2,141	-0.05%
2019/02/15	0	0.00	1	52.00	51.50	-1	2,041	-0.05%
2019/02/14	1	52.80	1	53.80	52.80	0	2,144	0.00%
2019/02/13	4	50.65	1	51.30	51.20	3	2,258	0.13%
2019/02/12	1	50.20	0	0.00	50.20	1	2,271	0.04%
2019/01/29	2	49.30	2	49.00	48.95	0	2,248	0.00%
2019/01/28	2	49.03	0	0.00	48.90	2	2,239	0.09%
2019/01/25	2	50.40	5	50.07	49.55	-3	2,244	-0.13%
2019/01/24	3.5	49.56	1	49.35	49.50	2.5	2,204	0.11%
2019/01/23	0	0.00	4	46.28	46.55	-4	2,131	-0.19%
2019/01/22	3	45.93	1	46.35	45.60	2	2,129	0.09%
2019/01/18	1	45.55	0	0.00	45.80	1	2,153	0.05%
2019/01/15	0	0.00	1	45.40	45.55	-1	2,172	-0.05%
2019/01/14	1	44.80	1	45.00	45.00	0	2,191	0.00%
2019/01/11	0	0.00	2	45.03	45.20	-2	2,198	-0.09%
2019/01/09	0	0.00	1	45.50	44.30	-1	2,182	-0.05%
2018/12/28	1	44.00	0	0.00	44.10	1	2,249	0.04%
2018/12/26	0	0.00	1	43.80	43.80	-1	2,335	-0.04%
2018/12/25	0	0.00	1	44.35	44.35	-1	2,335	-0.04%
2018/12/24	0	0.00	2	45.50	45.60	-2	2,332	-0.09%
2018/12/20	1	44.40	0	0.00	44.65	1	2,343	0.04%
2018/12/18	3	46.10	0	0.00	45.80	3	2,347	0.13%
2018/12/13	3	48.07	4	47.40	48.00	-1	2,403	-0.04%
2018/12/12	2	47.60	3	47.38	47.70	-1	2,432	-0.04%
2018/12/11	2	45.80	1	45.35	45.75	1	2,429	0.04%
2018/12/10	0	0.00	1	47.20	45.10	-1	2,454	-0.04%
2018/12/06	0	0.00	3	48.80	48.80	-3	2,457	-0.12%
2018/12/05	4	51.13	7	51.23	51.40	-3	2,443	-0.12%
2018/12/04	12	52.98	4	52.95	51.70	8	2,484	0.32%
2018/12/03	3	52.57	1	53.30	53.50	2	2,531	0.08%
2018/11/29	4	51.73	2	51.80	50.60	2	2,518	0.08%
2018/11/28	1	51.00	0	0.00	50.80	1	2,436	0.04%
2018/11/26	1	50.20	2	50.15	50.00	-1	2,414	-0.04%
2018/11/23	3	48.40	4	48.15	47.80	-1	2,392	-0.04%
2018/11/21	1	49.00	1	49.15	49.70	0	2,452	0.00%
2018/11/16	24	53.66	22	51.09	51.00	2	2,557	0.08%
2018/11/14	5	51.60	13	51.01	50.40	-8	2,466	-0.32%
2018/11/13	1	49.60	3	50.73	51.20	-2	2,473	-0.08%
2018/11/12	16	52.75	1	50.00	49.20	15	2,450	0.61%
2018/11/09	0	0.00	8	49.67	50.60	-8	2,373	-0.34%
2018/11/05	11	46.85	10	46.60	46.95	1	2,541	0.04%
2018/11/02	2	45.70	2	46.70	46.00	0	2,590	0.00%
2018/10/30	1	41.90	1	41.45	41.40	0	2,869	0.00%
2018/10/29	0	0.00	1	42.30	42.30	-1	2,902	-0.03%
2018/10/22	5	48.20	0	0.00	48.25	5	3,316	0.15%
2018/10/18	0	0.00	3	46.97	46.75	-3	3,389	-0.09%
2018/10/16	2	45.50	0	0.00	45.90	2	3,453	0.06%
2018/10/12	2	45.88	6	44.31	47.05	-4	3,456	-0.12%
2018/10/09	0	0.00	5	50.64	51.10	-5	3,450	-0.14%
2018/10/08	1	51.80	3	52.27	51.90	-2	3,435	-0.06%
2018/10/05	2	51.30	2	51.90	51.60	0	3,429	0.00%
2018/10/03	1	58.00	0	0.00	57.50	1	3,351	0.03%
2018/10/01	0	0.00	2	58.85	59.40	-2	3,374	-0.06%
2018/09/28	0	0.00	1	57.30	57.50	-1	3,407	-0.03%
2018/09/27	1	57.90	3	58.07	57.90	-2	3,420	-0.06%
2018/09/21	0	0.00	1	56.80	57.90	-1	3,481	-0.03%
2018/09/20	1	55.50	0	0.00	55.80	1	3,485	0.03%
2018/09/19	1	58.00	4	57.80	57.60	-3	3,491	-0.09%
2018/09/18	13	60.67	3	60.00	58.70	10	3,559	0.28%
2018/09/14	0	0.00	3	58.80	59.90	-3	3,556	-0.08%
2018/09/13	2	57.20	1	57.50	57.00	1	3,538	0.03%
2018/09/12	1	58.20	0	0.00	57.50	1	3,538	0.03%
2018/09/11	2	59.40	1	59.80	60.10	1	3,538	0.03%
2018/09/10	2	61.00	1	60.70	59.20	1	3,523	0.03%
2018/09/07	10	65.98	5	65.88	64.00	5	3,492	0.14%
2018/09/06	0	0.00	6	70.00	68.90	-6	3,435	-0.17%
2018/09/05	1	70.30	0	0.00	70.00	1	3,549	0.03%
2018/09/03	1	70.40	0	0.00	68.80	1	3,867	0.03%
2018/08/31	3	69.47	0	0.00	71.10	3	3,916	0.08%
2018/08/28	0	0.00	2	71.55	70.70	-2	4,029	-0.05%
2018/08/27	3	69.90	10	70.35	71.10	-7	3,965	-0.18%
2018/08/24	0	0.00	2	68.30	68.30	-2	3,865	-0.05%
2018/08/23	6	66.87	0	0.00	66.30	6	3,822	0.16%
2018/08/22	0	0.00	1	69.60	68.50	-1	3,795	-0.03%
2018/08/21	4	69.63	2	69.85	69.80	2	3,817	0.05%
2018/08/20	15	69.02	12	69.70	70.00	3	3,833	0.08%
2018/08/17	2	70.55	0	0.00	69.00	2	3,815	0.05%
2018/08/16	1	64.40	1	66.50	69.60	0	3,728	0.00%
2018/08/15	5	68.58	5	68.18	67.70	0	3,637	0.00%
2018/08/14	1	71.20	1	72.50	72.50	0	3,586	0.00%
2018/08/10	2	73.75	0	0.00	72.80	2	3,521	0.06%
2018/08/09	2	75.30	1	73.70	75.00	1	3,532	0.03%
2018/08/08	2	75.10	0	0.00	74.30	2	3,486	0.06%
2018/08/07	0	0.00	2	74.85	75.50	-2	3,409	-0.06%
2018/08/06	4	73.13	4	72.75	72.90	0	3,354	0.00%
2018/08/03	0	0.00	1	70.60	70.50	-1	3,310	-0.03%
2018/08/02	3	69.60	0	0.00	69.70	3	3,300	0.09%
2018/08/01	33	72.51	40	72.87	72.20	-7	3,287	-0.21%
2018/07/31	5	71.52	3	71.97	72.90	2	3,172	0.06%
2018/07/30	1	65.00	0	0.00	66.30	1	3,113	0.03%
2018/07/27	2	64.10	1	64.50	64.30	1	3,069	0.03%
2018/07/26	4	65.93	0	0.00	65.00	4	3,068	0.13%
2018/07/25	6	67.68	0	0.00	67.40	6	3,072	0.20%
2018/07/24	1	69.60	1	69.50	69.50	0	3,079	0.00%
2018/07/23	1	66.50	0	0.00	66.00	1	3,071	0.03%
2018/07/20	1	68.60	1	68.60	68.80	0	3,067	0.00%
2018/07/17	1	70.80	1	73.20	71.50	0	3,218	0.00%
2018/07/13	1	78.10	0	0.00	77.80	1	3,239	0.03%
2018/07/12	0	0.00	1	74.00	75.00	-1	3,218	-0.03%
2018/07/10	1	74.10	0	0.00	75.30	1	3,248	0.03%
2018/07/06	3	75.00	0	0.00	74.20	3	3,320	0.09%
2018/06/28	1	87.00	1	83.70	85.00	0	3,455	0.00%
2018/06/26	2	84.55	2	85.90	85.90	0	3,356	0.00%
2018/06/25	1	82.50	2	81.80	81.70	-1	3,342	-0.03%
2018/06/21	0	0.00	1	81.80	81.10	-1	3,396	-0.03%
2018/06/20	0	0.00	2	81.50	83.00	-2	3,419	-0.06%
2018/06/19	0	0.00	2	85.30	83.30	-2	3,431	-0.06%
2018/06/15	2	87.20	4	87.13	86.30	-2	3,423	-0.06%
2018/06/14	1	84.00	2	85.65	87.30	-1	3,427	-0.03%
2018/06/13	8	92.34	5	92.48	85.00	3	3,478	0.09%
2018/06/12	7	88.40	4	91.18	92.80	3	3,321	0.09%
2018/06/11	10	82.80	12	83.46	84.40	-2	3,215	-0.06%
2018/06/08	3	81.37	2	83.15	79.80	1	3,387	0.03%
2018/06/07	7	81.03	9	81.72	81.10	-2	3,341	-0.06%
2018/06/06	0	0.00	2	76.00	76.70	-2	3,243	-0.06%
2018/06/04	1	74.10	0	0.00	73.90	1	3,236	0.03%
2018/05/31	1	72.50	1	73.70	73.50	0	3,254	0.00%
2018/05/30	2	70.95	2	72.30	74.10	0	3,281	0.00%
2018/05/29	2	73.90	3	76.27	73.70	-1	3,283	-0.03%
2018/05/28	1	78.60	2	78.65	78.20	-1	3,273	-0.03%
2018/05/25	1	76.90	1	78.40	77.70	0	3,269	0.00%
2018/05/23	2	77.35	2	77.10	77.10	0	3,381	0.00%
2018/05/22	0	0.00	4	77.63	76.50	-4	3,484	-0.11%
2018/05/21	1	75.50	0	0.00	75.60	1	3,500	0.03%
2018/05/18	0	0.00	1	73.00	75.50	-1	3,537	-0.03%
2018/05/17	8	75.90	6	74.05	73.20	2	3,539	0.06%
2018/05/16	5	74.40	6	73.45	73.00	-1	3,528	-0.03%
2018/05/15	7	75.23	6	74.53	74.00	1	3,579	0.03%
2018/05/14	2	74.75	1	74.10	76.60	1	3,632	0.03%
2018/05/11	1	72.20	0	0.00	72.20	1	3,599	0.03%
2018/05/09	0	0.00	2	71.35	70.70	-2	3,596	-0.06%
2018/05/08	3	69.50	2	69.45	69.20	1	3,613	0.03%
2018/05/07	2	70.10	0	0.00	71.00	2	3,628	0.06%
2018/05/03	1	64.30	0	0.00	65.00	1	3,684	0.03%
2018/05/02	9	64.00	9	65.00	63.30	0	3,714	0.00%
2018/04/26	1	64.40	1	61.60	61.20	0	4,041	0.00%
2018/04/25	5	64.00	1	62.40	63.30	4	4,182	0.10%
2018/04/20	6	79.77	0	0.00	78.80	6	4,753	0.13%
2018/04/16	1	84.20	0	0.00	83.60	1	5,033	0.02%
2018/04/13	1	85.50	0	0.00	84.60	1	5,098	0.02%
2018/04/10	10	84.43	10	81.80	81.00	0	5,234	0.00%
2018/04/09	0	0.00	2	82.75	84.50	-2	5,411	-0.04%
2018/04/03	0	0.00	6	81.13	80.80	-6	5,541	-0.11%
2018/04/02	9	84.83	9	84.57	84.20	0	5,829	0.00%
2018/03/27	0	0.00	2	77.50	77.70	-2	7,222	-0.03%
2018/03/26	5	73.30	0	0.00	73.60	5	7,576	0.07%
2018/03/23	4	71.70	7	72.64	72.50	-3	7,875	-0.04%
2018/03/22	9	78.47	1	77.40	76.40	8	7,989	0.10%
2018/03/21	1	80.70	1	79.60	80.80	0	8,031	0.00%
2018/03/20	3	79.77	2	79.20	79.20	1	8,118	0.01%
2018/03/19	4	84.20	6	83.90	82.10	-2	8,372	-0.02%
2018/03/16	1	83.60	1	83.10	82.00	0	8,294	0.00%
2018/03/15	24	84.85	28	85.04	83.20	-4	8,294	-0.05%
2018/03/14	3	82.27	6	83.03	83.10	-3	8,208	-0.04%
2018/03/13	1	77.90	1	78.40	77.80	0	8,000	0.00%
2018/03/12	2	76.55	3	77.60	77.60	-1	8,013	-0.01%
2018/03/09	1	75.30	1	76.20	74.90	0	8,052	0.00%
2018/03/08	1	74.60	2	75.25	75.50	-1	8,097	-0.01%
2018/03/07	2	74.25	3	74.70	73.90	-1	8,155	-0.01%
2018/03/06	1	74.00	3	74.97	75.40	-2	8,217	-0.02%
2018/03/05	5	77.48	2	74.00	73.00	3	8,268	0.04%
2018/03/02	1	77.00	3	78.87	77.90	-2	8,363	-0.02%
2018/03/01	1	76.80	2	77.60	77.80	-1	8,515	-0.01%
2018/02/27	2	80.00	14	78.19	78.60	-12	8,703	-0.14%
2018/02/26	1	80.10	3	80.17	79.40	-2	8,955	-0.02%
2018/02/23	5	81.30	1	83.20	80.00	4	9,152	0.04%
2018/02/22	2	76.80	5	80.04	81.40	-3	9,186	-0.03%
2018/02/21	9	72.73	4	73.60	74.00	5	9,080	0.06%
2018/02/12	1	70.80	2	71.70	71.00	-1	9,039	-0.01%
2018/02/09	4	68.48	0	0.00	69.50	4	9,005	0.04%
2018/02/08	0	0.00	3	70.40	70.00	-3	8,981	-0.03%
2018/02/07	6	69.65	0	0.00	68.50	6	8,968	0.07%
2018/02/06	2	71.25	4	71.25	68.00	-2	8,947	-0.02%
2018/02/05	2	75.45	0	0.00	75.30	2	8,939	0.02%
2018/02/02	3	78.43	0	0.00	78.50	3	8,943	0.03%
2018/02/01	2	79.60	0	0.00	78.50	2	8,976	0.02%
2018/01/31	1	79.50	0	0.00	80.10	1	8,958	0.01%
2018/01/29	2	81.30	3	81.73	81.10	-1	9,020	-0.01%
2018/01/26	2	79.55	0	0.00	79.50	2	8,964	0.02%
2018/01/25	1	78.50	0	0.00	78.20	1	8,852	0.01%
2018/01/24	7	79.80	3	80.30	81.90	4	8,789	0.05%
2018/01/23	6	84.02	0	0.00	84.60	6	8,582	0.07%
2018/01/22	2	86.70	6	85.42	87.40	-4	8,466	-0.05%
2018/01/19	4	85.65	5	87.52	85.20	-1	8,367	-0.01%
2018/01/18	4	95.35	0	0.00	89.50	4	8,184	0.05%
2018/01/17	6	98.78	5	98.68	97.60	1	8,035	0.01%
2018/01/16	1	94.20	2	96.65	95.80	-1	7,777	-0.01%
2018/01/15	0	0.00	3	89.40	89.90	-3	7,450	-0.04%
2018/01/12	4	87.88	8	88.88	87.90	-4	7,351	-0.05%
2018/01/11	4	86.80	0	0.00	85.90	4	7,217	0.06%
2018/01/09	18	84.78	10	85.00	85.00	8	7,130	0.11%
2018/01/08	0	0.00	7	85.70	86.20	-7	7,061	-0.10%
2018/01/05	4	89.65	5	89.26	87.80	-1	6,990	-0.01%
2018/01/04	4	87.03	1	86.60	87.10	3	6,904	0.04%
2018/01/03	3	88.30	5	89.96	88.30	-2	6,819	-0.03%
2018/01/02	14	85.34	10	85.05	85.70	4	6,597	0.06%