中光電 (5371)-富邦-新竹券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
77.5
漲跌
▲0.3
漲幅
+0.39%
成交量
18,736張
產業
上櫃光電類股
534人加入追蹤

立即追蹤
本地時間:14:30

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

中光電 (5371)籌碼相關－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	41	79.52	36.1	79.14	77.50	4.9	3,719	0.13%
2024/12/10	56.1	76.92	26	76.44	77.20	30.1	3,420	0.88%
2024/12/09	13	76.85	2	75.70	75.60	11	3,379	0.33%
2024/12/06	14	78.13	32	78.19	77.10	-18	3,332	-0.54%
2024/12/05	63	82.17	41	80.74	79.50	22	3,235	0.68%
2024/12/04	30.1	82.16	23	81.82	81.10	7.1	3,065	0.23%
2024/12/03	50	83.24	33	82.73	82.80	17	2,976	0.57%
2024/12/02	51	82.22	46.7	82.93	83.50	4.3	2,693	0.16%
2024/11/29	19.2	75.59	51	77.28	77.60	-31.8	2,145	-1.48%
2024/11/28	10	72.34	6	72.93	71.10	4	1,999	0.20%
2024/11/27	13	74.62	2	75.80	72.00	11	1,963	0.56%
2024/11/26	29.1	74.61	56.4	76.28	77.20	-27.2	1,866	-1.46%
2024/11/25	2	71.20	14.9	71.27	72.30	-12.9	1,644	-0.79%
2024/11/22	2.6	69.46	16.3	69.85	69.20	-13.7	1,655	-0.82%
2024/11/21	0	0.00	2	69.20	69.30	-2	1,714	-0.12%
2024/11/20	16	68.90	2	68.80	68.40	14	2,102	0.67%
2024/11/19	1	67.70	3	67.87	68.40	-2	2,158	-0.09%
2024/11/18	0.1	67.90	15	67.50	67.50	-14.9	2,294	-0.65%
2024/11/15	1	68.10	0	0.00	68.10	1	2,509	0.04%
2024/11/14	0.1	68.15	0	0.00	68.00	0.1	2,859	0.00%
2024/11/13	2	68.80	4	69.03	69.10	-2	3,097	-0.06%
2024/11/12	3.2	67.51	0	0.00	67.40	3.2	3,107	0.10%
2024/11/11	0	0.00	2.7	69.15	68.60	-2.7	3,106	-0.09%
2024/11/08	4.3	69.51	15	70.34	68.60	-10.7	3,113	-0.34%
2024/11/07	2	71.00	0.1	70.20	71.00	1.9	3,121	0.06%
2024/11/06	1	69.30	0	69.10	69.30	1	3,123	0.03%
2024/11/05	7.1	68.02	2	68.70	68.50	5.1	3,157	0.16%
2024/11/04	3.2	67.57	4	68.08	68.80	-0.8	3,227	-0.02%
2024/11/01	0.1	67.34	5	67.00	68.90	-4.9	3,269	-0.15%
2024/10/30	28	69.53	1	69.60	69.30	27	3,278	0.83%
2024/10/29	2.5	73.85	1	73.80	73.50	1.5	3,231	0.05%
2024/10/28	1.2	75.67	0	0.00	76.20	1.2	3,232	0.04%
2024/10/25	0.1	75.81	0	0.00	76.60	0.1	3,267	0.00%
2024/10/24	2.4	76.05	0	0.00	76.20	2.4	3,312	0.07%
2024/10/23	1	76.60	4	76.95	77.00	-3	3,344	-0.09%
2024/10/22	1	75.50	2	75.75	76.00	-1	3,399	-0.03%
2024/10/21	0	0.00	9	74.76	75.30	-9	3,462	-0.26%
2024/10/18	7.2	73.35	2	73.40	73.20	5.2	3,501	0.15%
2024/10/17	3	74.73	2	74.55	74.50	1	3,554	0.03%
2024/10/16	1.1	73.50	0	0.00	74.00	1.1	3,589	0.03%
2024/10/15	4	74.05	0	0.00	73.80	4	3,638	0.11%
2024/10/14	2	73.05	0.1	73.20	73.30	1.9	3,711	0.05%
2024/10/11	5.3	73.73	0	0.00	73.10	5.3	3,771	0.14%
2024/10/09	4.2	75.44	1	75.10	75.00	3.2	3,870	0.08%
2024/10/08	0	75.60	2	76.10	75.80	-2	3,989	-0.05%
2024/10/07	2	75.50	3	75.47	75.90	-1	4,139	-0.02%
2024/10/04	4	74.93	1	75.00	74.70	3	4,247	0.07%
2024/10/01	8.1	75.78	2	75.90	75.70	6.1	4,357	0.14%
2024/09/30	1.1	76.50	0	0.00	76.70	1.1	4,456	0.02%
2024/09/27	6.3	77.25	4	76.83	77.00	2.3	4,569	0.05%
2024/09/26	1.1	77.70	1.2	79.80	77.60	-0.1	4,673	0.00%
2024/09/25	4.2	78.32	0.1	78.00	78.20	4.1	4,813	0.09%
2024/09/24	45	78.82	66.2	79.76	78.80	-21.2	5,008	-0.42%
2024/09/23	22	77.09	2	77.55	76.80	20	4,958	0.40%
2024/09/20	13	75.74	0	0.00	75.70	13	5,043	0.26%
2024/09/18	0.1	74.98	0	0.00	74.60	0.1	5,122	0.00%
2024/09/13	0	0.00	17	74.50	75.10	-17	5,243	-0.32%
2024/09/12	1	73.40	0	0.00	73.40	1	5,339	0.02%
2024/09/11	0	72.75	2	72.90	73.20	-2	5,421	-0.04%
2024/09/10	5	73.38	0	0.00	72.90	5	5,497	0.09%
2024/09/09	0	74.51	0	0.00	75.00	0	5,545	0.00%
2024/09/06	2	74.95	4	74.95	75.00	-2	5,618	-0.04%
2024/09/05	5	75.48	0	0.00	75.00	5	5,712	0.09%
2024/09/04	5	75.44	18	76.15	75.30	-13	5,789	-0.22%
2024/09/03	0.1	79.09	1	79.20	79.20	-1	5,859	-0.02%
2024/09/02	11	79.37	5.2	79.52	79.20	5.8	6,007	0.10%
2024/08/30	0	0.00	46	80.33	80.40	-46	6,221	-0.74%
2024/08/29	8	79.65	20	79.65	80.30	-12	6,542	-0.18%
2024/08/28	3.1	80.30	12	79.95	79.80	-9	6,978	-0.13%
2024/08/27	4	79.68	1	80.10	80.70	3	7,205	0.04%
2024/08/26	8	80.70	13	81.01	80.30	-5	7,438	-0.07%
2024/08/23	4	80.83	6.2	80.87	81.10	-2.2	7,917	-0.03%
2024/08/22	55.6	83.57	76	83.77	81.80	-20.4	8,364	-0.24%
2024/08/21	9.4	80.82	4	80.85	79.90	5.4	8,476	0.06%
2024/08/20	74	82.99	17	81.75	81.70	57	8,631	0.66%
2024/08/19	59	82.88	46.4	82.45	83.50	12.7	9,164	0.14%
2024/08/16	88	82.08	35	82.28	83.40	53	9,547	0.56%
2024/08/15	43	78.60	25	78.64	77.60	18	9,605	0.19%
2024/08/14	6	73.98	1	74.60	74.40	5	9,553	0.05%
2024/08/13	1	73.90	2.2	73.52	73.60	-1.2	9,679	-0.01%
2024/08/12	3	72.03	6	72.18	72.50	-3	9,805	-0.03%
2024/08/09	2	70.45	2	70.55	70.60	0	10,093	0.00%
2024/08/08	2	68.60	0	0.00	68.50	2	10,346	0.02%
2024/08/07	1	70.40	15	68.63	70.60	-14	10,401	-0.13%
2024/08/06	3	65.13	14.2	65.69	66.00	-11.2	10,455	-0.11%
2024/08/05	31	67.61	31.1	67.56	67.10	-0.1	10,482	0.00%
2024/08/02	11	75.83	12.1	75.71	74.50	-1.1	10,514	-0.01%
2024/08/01	12	77.23	11.8	77.16	77.90	0.2	10,642	0.00%
2024/07/31	1	75.20	0	0.00	75.00	1	10,680	0.01%
2024/07/30	0.1	74.50	0	0.00	75.80	0.1	10,810	0.00%
2024/07/29	9	75.69	5.2	75.47	75.30	3.8	11,117	0.03%
2024/07/26	2	76.75	2	75.60	77.90	0	11,502	0.00%
2024/07/23	9	78.90	10	79.05	78.90	-1	11,621	-0.01%
2024/07/22	33	79.96	4.1	78.68	79.70	28.9	11,738	0.25%
2024/07/19	10.1	81.53	4.2	81.74	80.70	5.8	11,774	0.05%
2024/07/18	13	83.43	4	83.25	82.90	9	11,919	0.08%
2024/07/16	3	86.03	10	86.44	85.80	-7	12,131	-0.06%
2024/07/15	11	85.55	3	86.20	86.00	8	12,359	0.06%
2024/07/12	9.1	85.52	8	85.74	84.20	1.1	12,466	0.01%
2024/07/11	5.2	84.14	3	84.37	84.50	2.2	12,744	0.02%
2024/07/10	19.5	86.61	2	86.15	86.00	17.5	13,253	0.13%
2024/07/09	33.4	88.07	3.1	87.46	87.00	30.3	13,495	0.22%
2024/07/08	38.1	91.09	8	90.69	90.30	30.1	13,458	0.22%
2024/07/05	18.1	91.95	44	91.82	92.50	-25.9	13,603	-0.19%
2024/07/04	4	90.40	6	90.03	90.90	-2	13,967	-0.01%
2024/07/03	8	90.50	0	0.00	90.50	8	13,999	0.06%
2024/07/02	6	90.45	28	90.40	92.00	-22	14,072	-0.16%
2024/07/01	43.2	91.62	27.4	92.72	91.00	15.8	14,183	0.11%
2024/06/28	33.1	90.87	17.2	92.48	91.00	15.9	14,259	0.11%
2024/06/27	19	90.91	5	91.08	90.20	14	14,293	0.10%
2024/06/26	23	92.57	45	92.32	93.00	-22	14,412	-0.15%
2024/06/25	13	89.61	178.4	89.84	90.30	-165.4	14,422	-1.15%	大賣/鉅額交易
2024/06/24	4	89.65	3	89.47	89.40	1	14,489	0.01%
2024/06/21	9.4	89.02	1	89.00	89.00	8.4	14,543	0.06%
2024/06/20	29.3	90.55	2	90.25	90.30	27.3	14,499	0.19%
2024/06/19	61.1	89.14	8	90.35	89.40	53.1	14,449	0.37%
2024/06/18	70.3	91.39	5	91.54	91.20	65.3	14,360	0.45%
2024/06/17	106	93.79	12	93.95	93.50	94	14,316	0.66%	大買/
2024/06/14	15.2	93.05	10	93.77	92.30	5.2	14,281	0.04%
2024/06/13	115	93.16	3.4	93.03	92.60	111.6	14,233	0.78%	大買/鉅額交易
2024/06/12	14.5	92.49	4.3	92.29	92.90	10.3	14,173	0.07%
2024/06/11	12.2	94.50	224	93.66	93.90	-211.8	14,073	-1.51%	大賣/鉅額交易
2024/06/07	41	96.52	67	96.08	96.20	-26	13,984	-0.19%
2024/06/06	65.3	98.47	46	98.50	96.90	19.3	13,880	0.14%
2024/06/05	196.4	100.09	143	99.05	98.30	53.4	13,714	0.39%	大買/大賣/
2024/06/04	191.1	105.91	28.3	106.08	102.50	162.8	13,493	1.21%	大買/鉅額交易
2024/06/03	82	113.04	99.8	112.22	111.00	-17.8	13,177	-0.14%
2024/05/31	38	111.63	47	111.91	111.00	-9	12,723	-0.07%
2024/05/30	172.3	110.59	32.1	109.90	109.50	140.2	12,481	1.12%	大買/鉅額交易
2024/05/29	190.3	113.13	56	113.21	112.00	134.3	12,218	1.10%	大買/鉅額交易
2024/05/28	185.3	121.50	126.2	121.41	121.00	59.1	11,698	0.51%	大買/大賣/
2024/05/27	166	118.75	143.1	120.82	124.50	22.9	11,186	0.20%	大買/大賣/
2024/05/24	51.2	114.39	47.5	113.20	113.50	3.7	10,684	0.03%
2024/05/23	143	117.40	84.2	115.42	114.00	58.8	10,456	0.56%	大買/
2024/05/22	52.2	104.04	130.4	109.42	113.50	-78.2	9,789	-0.80%	大賣/
2024/05/21	63	101.72	49	103.03	103.50	14	9,185	0.15%
2024/05/20	64	100.24	34	100.76	99.30	30	8,769	0.34%
2024/05/17	30	102.57	30.1	103.58	103.00	-0.1	8,570	0.00%
2024/05/16	27	102.33	31.1	102.57	102.50	-4.1	8,420	-0.05%
2024/05/15	65	102.96	60	104.03	101.00	5	8,279	0.06%
2024/05/14	40.1	100.32	59.1	100.31	101.00	-19	7,972	-0.24%
2024/05/13	23	96.85	35.1	97.77	97.00	-12.1	7,690	-0.16%
2024/05/10	35	96.23	41	97.65	96.80	-6	7,616	-0.08%
2024/05/09	35	96.86	34	97.28	95.90	1	7,520	0.01%
2024/05/08	32	95.86	21	96.21	96.60	11	7,407	0.15%
2024/05/07	41	93.59	52	94.96	96.10	-11	7,303	-0.15%
2024/05/06	22	94.46	42	94.20	94.50	-20	7,134	-0.28%
2024/05/03	14	95.43	6	95.75	93.90	8	7,048	0.11%
2024/05/02	46	95.67	21	94.83	94.20	25	6,895	0.36%
2024/04/30	38	100.50	95.1	101.66	103.00	-57.1	6,556	-0.87%
2024/04/29	12	95.99	30	97.68	98.00	-18	6,115	-0.29%
2024/04/26	31	95.93	65	96.54	95.50	-34	5,957	-0.57%
2024/04/25	25	93.63	24	93.93	92.10	1	5,774	0.02%
2024/04/24	48	94.23	58	94.77	94.70	-10	5,674	-0.18%
2024/04/23	18	90.65	15	90.63	90.50	3	5,491	0.05%
2024/04/22	52.3	92.18	9.5	89.98	87.30	42.7	5,377	0.79%
2024/04/19	38.7	96.64	18	95.94	95.70	20.7	5,192	0.40%
2024/04/18	2	100.25	19	100.27	100.50	-17	4,915	-0.35%
2024/04/17	49	99.52	17	98.96	98.00	32	4,737	0.68%
2024/04/16	95.1	102.84	98	102.53	96.80	-2.9	4,392	-0.07%
2024/04/15	52	104.07	131.5	105.95	107.50	-79.5	3,770	-2.11%	大賣/
2024/04/12	87	99.17	71.1	98.36	98.10	15.9	3,413	0.47%
2024/04/11	64	102.31	89.2	100.05	98.20	-25.2	3,313	-0.76%
2024/04/10	146	96.60	132.2	99.81	99.70	13.8	3,074	0.45%	大買/大賣/
2024/04/09	29.1	92.69	25	92.82	92.60	4.1	2,603	0.16%
2024/04/08	23	93.34	24	93.62	93.50	-1	2,450	-0.04%
2024/04/03	42.1	90.36	87.6	91.19	92.30	-45.5	2,261	-2.01%
2024/04/02	51	87.02	146.9	86.36	87.80	-95.9	2,029	-4.73%	大賣/
2024/04/01	32	84.50	60.1	85.11	86.70	-28.1	1,818	-1.55%
2024/03/29	60	80.81	44.1	81.12	80.40	15.9	1,573	1.01%
2024/03/28	44	76.85	23	77.53	78.20	21	1,401	1.50%
2024/03/27	45.4	77.47	21.1	77.16	76.40	24.3	1,310	1.85%
2024/03/26	42	75.97	9	76.31	74.90	33	1,231	2.68%
2024/03/25	3.1	74.64	3	74.90	74.40	0.1	1,167	0.00%
2024/03/22	2	73.75	1	73.40	73.80	1	1,201	0.08%
2024/03/21	1	74.70	0.1	74.30	73.80	0.9	1,218	0.07%
2024/03/20	7	74.63	9.2	74.66	73.70	-2.2	1,205	-0.18%
2024/03/19	1	72.90	3	73.17	72.90	-2	1,161	-0.17%
2024/03/18	1	72.10	3	72.27	72.50	-2	1,122	-0.18%
2024/03/15	0	71.50	3	72.00	71.10	-3	1,112	-0.27%
2024/03/14	1	70.60	0	0.00	70.50	1	1,093	0.09%
2024/03/13	1	70.80	1	71.00	71.50	0	1,096	0.00%
2024/03/12	0	70.80	1	71.40	71.00	-1	1,096	-0.09%
2024/03/08	2.1	69.76	13.1	70.18	69.60	-11	1,108	-0.99%
2024/03/07	16.3	70.12	30	70.70	69.80	-13.7	1,098	-1.25%
2024/03/06	2	71.85	0	0.00	71.60	2	1,083	0.18%
2024/03/05	3.2	71.05	0	0.00	71.00	3.2	1,116	0.29%
2024/03/04	0	0.00	1	72.50	72.50	-1	1,105	-0.09%
2024/03/01	1.2	71.40	0	0.00	70.90	1.2	1,095	0.11%
2024/02/29	1	71.00	0	0.00	71.00	1	1,094	0.09%
2024/02/27	2	71.55	3	71.13	71.00	-1	1,093	-0.09%
2024/02/26	0	0.00	35	72.00	71.80	-35	1,094	-3.20%
2024/02/23	4.1	72.25	0	0.00	71.80	4.1	1,099	0.37%
2024/02/22	0	72.50	0	0.00	72.50	0	1,113	0.00%
2024/02/21	3.2	72.50	0	0.00	72.30	3.2	1,133	0.28%
2024/02/20	4	72.43	2	72.25	72.20	2	1,141	0.18%
2024/02/19	1.1	73.49	2	73.15	73.00	-1	1,149	-0.08%
2024/02/16	0	72.80	12	72.77	73.30	-12	1,151	-1.04%
2024/02/15	14	71.84	2	72.40	71.90	12	1,149	1.04%
2024/02/05	1.1	72.20	1	71.90	72.30	0.1	1,159	0.01%
2024/01/31	0	0.00	1	71.00	71.00	-1	1,167	-0.09%
2024/01/30	0	0.00	2	72.40	71.60	-2	1,171	-0.17%
2024/01/26	1	72.40	5	72.50	72.50	-4	1,214	-0.33%
2024/01/25	1	72.60	0	0.00	72.20	1	1,228	0.08%
2024/01/24	10	73.40	2	73.05	72.70	8	1,257	0.64%
2024/01/22	1.1	72.28	0	0.00	71.80	1.1	1,280	0.08%
2024/01/17	0	0.00	1	73.30	71.00	-1	1,307	-0.08%
2024/01/16	0	0.00	1	73.40	73.80	-1	1,298	-0.08%
2024/01/12	0	0.00	1	72.80	73.10	-1	1,297	-0.08%
2024/01/11	0	0.00	1	73.20	72.60	-1	1,303	-0.08%
2024/01/09	0	0.00	8	72.20	72.50	-8	1,321	-0.61%
2024/01/08	0	0.00	2	73.30	73.00	-2	1,343	-0.15%
2024/01/05	0	0.00	7	73.13	73.40	-7	1,339	-0.52%
2024/01/04	0	0.00	39	72.56	72.50	-39	1,329	-2.93%
2024/01/02	1	71.70	2	71.90	71.50	-1	1,328	-0.08%
2023/12/29	1	71.50	0	0.00	71.50	1	1,340	0.07%
2023/12/28	9	72.36	2	72.50	72.50	7	1,352	0.52%
2023/12/27	7	70.94	1	71.90	72.00	6	1,361	0.44%
2023/12/26	0	0.00	1	70.30	71.00	-1	1,334	-0.07%
2023/12/25	0	0.00	21	70.90	69.90	-21	1,344	-1.56%
2023/12/22	0	0.00	2	71.10	70.80	-2	1,338	-0.15%
2023/12/21	5	69.70	4.1	71.39	70.70	0.9	1,336	0.07%
2023/12/20	5	69.80	1	69.70	69.80	4	1,317	0.30%
2023/12/19	6	68.87	6	69.37	68.60	0	1,311	0.00%
2023/12/18	16	71.46	3	71.40	70.70	13	1,288	1.01%
2023/12/15	1	73.50	2	73.00	72.50	-1	1,305	-0.08%
2023/12/14	0.1	73.14	4	72.80	73.70	-3.9	1,379	-0.28%
2023/12/12	1	71.70	1	72.10	72.10	0	1,707	0.00%
2023/12/11	1	71.50	4	71.45	71.50	-3	1,786	-0.17%
2023/12/08	2	71.70	0	0.00	71.30	2	2,003	0.10%
2023/12/07	3	71.83	0	0.00	71.80	3	2,086	0.14%
2023/12/06	1.1	71.42	0	0.00	71.40	1.1	2,178	0.05%
2023/12/05	1	72.40	0	0.00	72.50	1	2,240	0.04%
2023/12/01	2	72.12	8	72.44	72.90	-6	2,423	-0.25%
2023/11/30	9	72.41	0	0.00	71.50	9	2,490	0.36%
2023/11/29	0.1	73.78	1	73.70	73.50	-0.9	2,502	-0.04%
2023/11/27	5	73.50	0	0.00	72.80	5	2,586	0.19%
2023/11/24	3	73.13	0	0.00	72.90	3	2,802	0.11%
2023/11/22	0.1	72.30	0	0.00	72.40	0.1	2,991	0.00%
2023/11/21	2	72.80	8	73.40	72.30	-6	3,053	-0.20%
2023/11/20	1.1	72.61	4	73.48	73.70	-3	3,179	-0.09%
2023/11/17	9	72.06	0	0.00	71.80	9	3,340	0.27%
2023/11/16	5	72.00	4	72.10	72.20	1	3,367	0.03%
2023/11/15	1	71.20	0	0.00	71.20	1	3,388	0.03%
2023/11/14	4	70.85	0	0.00	70.70	4	3,447	0.12%
2023/11/13	2	70.60	0	0.00	70.90	2	3,492	0.06%
2023/11/10	4.1	71.18	0	0.00	71.00	4.1	3,540	0.12%
2023/11/09	1	71.70	0	0.00	71.60	1	3,568	0.03%
2023/11/08	2	72.80	4	72.20	72.00	-2	3,596	-0.06%
2023/11/07	0	0.00	2	71.60	71.70	-2	3,642	-0.05%
2023/11/06	4	70.83	2	70.80	70.90	2	3,717	0.05%
2023/11/03	7	72.51	0	0.00	72.30	7	3,775	0.19%
2023/11/02	6	72.75	5	72.60	72.50	1	3,850	0.03%
2023/11/01	1	72.50	0	0.00	72.50	1	4,028	0.02%
2023/10/31	2	73.95	0	0.00	73.00	2	4,254	0.05%
2023/10/30	0	0.00	2	75.90	75.90	-2	4,406	-0.05%
2023/10/26	2	74.50	2.2	75.25	74.80	-0.2	4,641	0.00%
2023/10/25	5	75.36	3	75.77	74.80	2	4,631	0.04%
2023/10/24	4	74.45	1	74.90	74.60	3	4,640	0.06%
2023/10/23	0	0.00	1	75.00	74.20	-1	4,650	-0.02%
2023/10/19	0	0.00	3	73.23	73.70	-3	4,657	-0.06%
2023/10/18	5	72.52	0	0.00	72.40	5	4,669	0.11%
2023/10/17	19	74.21	1	74.60	73.50	18	4,658	0.39%
2023/10/16	6	74.33	1	74.60	74.60	5	4,685	0.11%
2023/10/13	14	76.79	2	77.60	76.40	12	4,739	0.25%
2023/10/12	3	76.87	0	77.10	77.10	3	4,764	0.06%
2023/10/11	4	77.65	1	78.40	77.00	3	4,786	0.06%
2023/10/06	22	78.22	3	78.60	78.00	19	4,903	0.39%
2023/10/05	1	78.80	2.1	79.18	79.10	-1.1	5,048	-0.02%
2023/10/04	0	77.99	12	77.33	78.40	-12	5,091	-0.23%
2023/10/03	0.1	78.57	2	78.90	78.10	-1.9	5,089	-0.04%
2023/10/02	2	77.65	2	78.40	78.40	0	5,091	0.00%
2023/09/28	11	76.88	0	0.00	76.80	11	5,109	0.22%
2023/09/27	8	77.74	0	0.00	77.70	8	5,098	0.16%
2023/09/26	12	78.58	0	0.00	78.20	12	5,091	0.24%
2023/09/25	8	79.85	4	80.50	80.00	4	5,076	0.08%
2023/09/22	2	79.14	5	79.02	79.40	-3	5,069	-0.06%
2023/09/21	19.3	80.24	1	81.30	79.70	18.3	5,054	0.36%
2023/09/20	4.1	81.70	0	0.00	81.30	4.1	5,044	0.08%
2023/09/19	6	84.12	5.1	84.83	83.30	0.9	5,024	0.02%
2023/09/18	2.1	84.67	56	84.18	84.20	-54	4,951	-1.09%
2023/09/15	36.2	80.04	21.1	79.99	80.30	15.2	4,802	0.32%
2023/09/14	15	83.84	9.1	83.86	83.40	5.9	4,636	0.13%
2023/09/13	23	83.43	22.3	83.87	84.20	0.7	4,574	0.02%
2023/09/12	5	82.72	25	83.23	83.10	-20	4,376	-0.46%
2023/09/11	18	80.81	6.1	81.05	80.50	11.9	4,310	0.28%
2023/09/08	9.1	83.66	13.1	83.83	83.60	-4	4,249	-0.09%
2023/09/07	14	82.75	10	82.79	82.70	4	4,186	0.10%
2023/09/06	7.2	81.03	42.4	82.06	82.30	-35.2	4,134	-0.85%
2023/09/05	1	78.80	16	80.09	80.60	-15	4,061	-0.37%
2023/09/04	16.2	79.50	2	79.10	79.20	14.1	4,009	0.35%
2023/09/01	2.2	78.94	6	79.20	79.20	-3.8	3,973	-0.10%
2023/08/31	2.1	79.66	1	79.00	79.00	1.1	3,974	0.03%
2023/08/30	26	79.62	32	80.53	78.70	-6	3,947	-0.15%
2023/08/29	4	78.25	27.3	78.80	79.50	-23.3	3,747	-0.62%
2023/08/28	4	77.33	13	77.08	77.10	-9	3,621	-0.25%
2023/08/25	3.2	76.13	12.3	75.95	76.80	-9.1	3,589	-0.25%
2023/08/24	33	77.38	10	77.15	76.90	23	3,563	0.65%
2023/08/23	9	77.70	60.1	77.87	78.40	-51.1	3,451	-1.48%
2023/08/22	15	75.36	1.2	75.52	75.00	13.8	3,289	0.42%
2023/08/21	3	76.27	4	75.50	76.20	-1	3,275	-0.03%
2023/08/18	12	76.12	6	77.05	75.80	6	3,293	0.18%
2023/08/17	0	0.00	26	76.56	76.90	-26	3,283	-0.79%
2023/08/16	15.1	75.55	15	75.66	76.50	0.1	3,255	0.00%
2023/08/15	10.2	74.32	5.1	74.81	74.60	5.1	3,237	0.16%
2023/08/14	2	74.54	1	74.80	74.30	1	3,235	0.03%
2023/08/11	9.3	75.70	3	76.10	75.00	6.3	3,223	0.19%
2023/08/10	13	75.25	21	75.29	76.10	-8	3,188	-0.25%
2023/08/09	28.1	76.70	37	77.27	77.00	-9	3,130	-0.29%
2023/08/08	29.2	76.33	21	76.93	76.40	8.2	3,068	0.27%
2023/08/07	65.9	75.42	13	75.65	76.10	52.9	3,004	1.76%
2023/08/04	11.5	76.79	44	77.41	79.10	-32.5	2,844	-1.14%
2023/08/02	14.1	75.01	20	74.53	74.50	-5.9	2,665	-0.22%
2023/08/01	44	74.62	71.1	74.72	75.40	-27.1	2,543	-1.07%
2023/07/31	0	0.00	5	71.50	70.60	-5	2,388	-0.21%
2023/07/28	5.1	70.80	0	0.00	71.00	5.1	2,414	0.21%
2023/07/27	1	71.40	0	0.00	71.20	1	2,445	0.04%
2023/07/26	0	0.00	1	72.00	70.90	-1	2,520	-0.04%
2023/07/25	0	0.00	4	71.70	71.70	-4	2,565	-0.16%
2023/07/24	1	70.80	2	71.00	70.70	-1	2,619	-0.04%
2023/07/21	8	70.96	0	0.00	71.90	8	2,690	0.30%
2023/07/20	2	71.70	3	72.20	71.80	-1	2,762	-0.04%
2023/07/19	16	72.62	9.2	73.35	72.30	6.8	2,884	0.24%
2023/07/18	88	72.88	71	72.45	73.50	17	2,910	0.58%
2023/07/17	4	71.80	8	71.35	72.00	-4	2,923	-0.14%
2023/07/14	4	71.95	15	71.50	71.50	-11	2,985	-0.37%
2023/07/13	25	73.83	18.2	73.35	72.00	6.8	3,164	0.21%
2023/07/12	29	75.52	32	75.69	75.70	-3	3,491	-0.09%
2023/07/11	6	72.88	8	74.05	74.00	-2	3,512	-0.06%
2023/07/10	2	73.20	1	74.00	73.30	1	3,569	0.03%
2023/07/07	11	72.76	1	73.00	74.00	10	3,591	0.28%
2023/07/06	9	73.69	0	0.00	74.40	9	3,576	0.25%
2023/07/05	0	0.00	5	74.70	74.50	-5	3,547	-0.14%
2023/07/04	0	0.00	1	73.00	73.60	-1	3,519	-0.03%
2023/07/03	0	0.00	5	73.60	73.60	-5	3,510	-0.14%
2023/06/30	2.5	72.96	0	0.00	73.20	2.5	3,521	0.07%
2023/06/28	0	73.50	1	73.70	73.30	-1	3,535	-0.03%
2023/06/27	1	72.70	0	0.00	72.20	1	3,528	0.03%
2023/06/21	1	71.40	0	0.00	71.30	1	3,512	0.03%
2023/06/20	33	71.08	0	0.00	71.00	33	3,525	0.94%
2023/06/19	56	72.54	2	71.45	72.30	54	3,571	1.51%
2023/06/16	10	71.55	0	0.00	71.40	10	3,592	0.28%
2023/06/15	7	71.40	0	0.00	72.10	7	3,584	0.20%
2023/06/14	17	71.64	2	72.00	71.40	15	3,577	0.42%
2023/06/13	3	72.30	4	72.40	72.50	-1	3,596	-0.03%
2023/06/12	10.2	72.11	1	72.00	72.00	9.2	3,651	0.25%
2023/06/09	2	73.15	1	73.40	73.50	1	3,653	0.03%
2023/06/08	17	74.90	0	0.00	74.30	17	3,656	0.46%
2023/06/07	1	75.80	8	76.08	75.80	-7	3,661	-0.19%
2023/06/06	9	75.94	3.5	75.95	75.70	5.5	3,674	0.15%
2023/06/05	3	76.53	7	76.63	76.70	-4	3,661	-0.11%
2023/06/02	1	75.90	0	0.00	75.80	1	3,664	0.03%
2023/06/01	0	0.00	102	75.19	75.50	-102	3,675	-2.78%	大賣/鉅額交易
2023/05/31	5	74.60	0	77.00	75.20	5	3,679	0.14%
2023/05/30	10	75.63	4	75.20	74.90	6	3,668	0.16%
2023/05/29	0	0.00	13	76.20	76.40	-13	3,654	-0.36%
2023/05/26	20	74.65	1	74.70	74.50	19	3,691	0.51%
2023/05/25	2	75.05	0	0.00	74.90	2	3,744	0.05%
2023/05/24	12	76.11	5	76.32	75.70	7	3,782	0.19%
2023/05/23	9	75.62	22	75.58	76.40	-13	3,821	-0.34%
2023/05/22	1	74.30	5	74.76	74.60	-4	3,807	-0.11%
2023/05/19	3	74.23	0	0.00	73.50	3	3,839	0.08%
2023/05/18	0	0.00	4	74.13	74.50	-4	3,883	-0.10%
2023/05/17	1	73.30	1	73.50	73.00	0	3,888	0.00%
2023/05/16	14	73.12	1	73.80	73.00	13	3,888	0.33%
2023/05/15	7	72.23	10	73.06	73.50	-3	3,911	-0.08%
2023/05/12	2	72.25	3	73.30	73.50	-1	3,922	-0.03%
2023/05/11	8	72.81	0	0.00	72.90	8	3,908	0.20%
2023/05/10	1	73.80	24.1	73.47	73.90	-23.1	3,922	-0.59%
2023/05/09	4	73.15	15	74.30	72.50	-11	3,903	-0.28%
2023/05/08	9.1	76.84	63	76.69	76.30	-54	3,844	-1.40%
2023/05/05	12	76.25	19	76.45	75.80	-7	3,849	-0.18%
2023/05/04	15	75.50	16	74.83	74.60	-1	3,880	-0.03%
2023/05/03	4	76.15	0	0.00	75.40	4	3,858	0.10%
2023/05/02	30	76.78	28	77.04	76.20	2	3,855	0.05%
2023/04/28	5	74.22	3	74.80	74.80	2	3,787	0.05%
2023/04/27	9	73.43	0	0.00	73.50	9	3,731	0.24%
2023/04/26	8	75.29	48	75.14	74.30	-40	3,670	-1.09%
2023/04/25	49	75.20	12	75.09	73.50	37	3,603	1.03%
2023/04/24	10	77.14	27	77.77	77.60	-17	3,553	-0.48%
2023/04/21	26	75.40	29.1	75.08	74.80	-3.1	3,492	-0.09%
2023/04/20	19	77.59	33.5	78.06	76.80	-14.5	3,444	-0.42%
2023/04/19	20	80.67	15	79.96	80.10	5	3,371	0.15%
2023/04/18	17.5	83.07	44	81.69	81.10	-26.5	3,300	-0.80%
2023/04/17	154.6	82.96	79.4	83.20	83.20	75.1	3,134	2.40%	大買/
2023/04/14	27	76.15	35.2	76.57	78.20	-8.2	2,689	-0.31%
2023/04/13	16	71.56	21	70.90	71.10	-5	2,527	-0.20%
2023/04/12	5.4	68.81	2	68.80	69.60	3.4	2,453	0.14%
2023/04/11	0	0.00	2	68.30	68.20	-2	2,491	-0.08%
2023/04/10	1	67.60	0	0.00	67.90	1	2,526	0.04%
2023/04/07	8	67.91	0	0.00	67.90	8	2,585	0.31%
2023/04/06	6	67.38	7	68.40	68.50	-1	2,680	-0.04%
2023/03/31	1	68.00	3	68.27	67.80	-2	2,721	-0.07%
2023/03/30	1	68.90	1	68.40	68.70	0	2,766	0.00%
2023/03/29	3	67.83	42	68.21	68.20	-39	2,748	-1.42%
2023/03/28	21	67.31	0	0.00	67.20	21	2,746	0.77%
2023/03/27	4	68.08	4	68.38	68.20	0	2,728	0.00%
2023/03/24	3	68.03	4	67.95	67.80	-1	2,727	-0.04%
2023/03/23	0	0.00	2	67.80	68.10	-2	2,713	-0.07%
2023/03/22	21	67.88	26	68.25	67.70	-5	2,697	-0.19%
2023/03/21	17	65.68	4.2	66.78	67.40	12.8	2,636	0.48%
2023/03/20	1	64.90	4.7	65.07	65.10	-3.7	2,600	-0.14%
2023/03/17	2	64.15	0	0.00	64.60	2	2,596	0.08%
2023/03/16	29.2	64.83	1.1	65.30	64.10	28.1	2,586	1.09%
2023/03/15	4	66.65	25	66.72	66.30	-21	2,561	-0.82%
2023/03/14	4	65.22	2.2	65.35	65.60	1.9	2,520	0.07%
2023/03/13	4	64.58	2	65.20	64.70	2	2,518	0.08%
2023/03/10	0	0.00	1	65.00	64.50	-1	2,513	-0.04%
2023/03/09	1	66.60	8	66.11	65.80	-7	2,530	-0.28%
2023/03/08	0	66.10	3	65.83	66.10	-3	2,559	-0.12%
2023/03/07	1	65.90	2	66.40	66.00	-1	2,576	-0.04%
2023/03/06	2.2	65.61	6	65.72	65.60	-3.8	2,577	-0.15%
2023/03/03	2.2	64.60	0	0.00	64.70	2.2	2,597	0.08%
2023/03/02	0	0.00	2	64.45	64.50	-2	2,679	-0.07%
2023/03/01	1	64.20	2	64.00	64.40	-1	2,749	-0.04%
2023/02/24	19	63.31	43	64.49	64.60	-24	2,764	-0.87%
2023/02/23	13.1	64.29	2	64.35	63.90	11.1	2,776	0.40%
2023/02/22	4	64.45	7	64.84	65.30	-3	2,855	-0.11%
2023/02/21	1	63.80	10.9	64.52	64.90	-9.9	2,833	-0.35%
2023/02/20	8	62.41	10.2	63.09	63.10	-2.2	2,766	-0.08%
2023/02/17	5	62.00	20.5	62.75	63.00	-15.4	2,746	-0.56%
2023/02/16	3	62.33	32.5	61.48	62.40	-29.5	2,719	-1.09%
2023/02/15	5	60.52	7	60.66	60.20	-2	2,676	-0.07%
2023/02/14	5	60.62	2	60.60	60.50	3	2,671	0.11%
2023/02/13	3	60.53	7	60.37	60.20	-4	2,692	-0.15%
2023/02/10	22.2	59.41	6	59.38	59.20	16.2	2,707	0.60%
2023/02/09	11.2	60.21	0	0.00	60.00	11.2	2,765	0.41%
2023/02/08	16	61.30	1	61.50	60.60	15	2,797	0.53%
2023/02/07	1	60.50	0	0.00	60.60	1	2,890	0.03%
2023/02/06	0.2	60.56	5.1	60.38	60.40	-4.9	2,959	-0.16%
2023/02/03	17.3	61.05	9.1	61.95	60.50	8.2	2,978	0.28%
2023/02/02	23	61.50	35.9	61.14	61.50	-12.9	2,929	-0.44%
2023/02/01	2	58.55	25	58.56	58.80	-23	2,827	-0.81%
2023/01/31	2	58.70	15	58.51	58.70	-13	2,810	-0.46%
2023/01/30	8	56.83	9	57.04	57.50	-1	2,780	-0.04%
2023/01/17	3.1	56.11	1	56.30	56.30	2.1	2,783	0.08%
2023/01/16	1	56.00	0	0.00	56.10	1	2,789	0.04%
2023/01/13	7.3	56.35	0	0.00	56.00	7.3	2,791	0.26%
2023/01/12	18	57.84	0	0.00	56.70	18	2,790	0.65%
2023/01/11	13	58.71	40.4	58.33	58.70	-27.4	2,752	-0.99%
2023/01/10	6	57.53	0	0.00	57.50	6	2,684	0.22%
2023/01/09	1	58.00	6	58.25	58.10	-5	2,682	-0.19%
2023/01/06	1	57.50	11	58.11	58.20	-10	2,668	-0.37%
2023/01/05	17	57.81	3.2	58.05	58.00	13.8	2,665	0.52%
2023/01/04	15	57.29	28	57.18	57.40	-13	2,636	-0.49%
2022/12/30	6	57.27	2	57.70	56.90	4	2,621	0.15%
2022/12/29	14	56.84	308.2	56.07	56.90	-294.2	2,588	-11.37%	大賣/鉅額交易
2022/12/28	2.2	56.60	1.2	57.45	56.40	1	2,519	0.04%
2022/12/27	15.5	57.62	11	58.24	57.00	4.5	2,483	0.18%
2022/12/26	16	57.58	18.3	57.55	57.70	-2.3	2,430	-0.09%
2022/12/23	2	55.00	2	55.30	55.00	0	2,341	0.00%
2022/12/22	4	55.40	7	55.47	55.20	-3	2,307	-0.13%
2022/12/21	8	52.44	4	52.75	52.40	4	2,260	0.18%
2022/12/20	12.1	53.07	0	0.00	52.60	12.1	2,277	0.53%
2022/12/19	3	54.23	0	0.00	54.20	3	2,297	0.13%
2022/12/16	4	54.78	0	0.00	54.80	4	2,298	0.18%
2022/12/15	1	55.50	10	55.50	55.70	-9	2,294	-0.39%
2022/12/14	0.2	55.10	1	55.10	55.30	-0.8	2,302	-0.03%
2022/12/13	5	54.90	3	54.90	54.80	2	2,307	0.09%
2022/12/12	3	55.00	4	55.35	55.60	-1	2,301	-0.04%
2022/12/09	0	0.00	3	56.50	56.00	-3	2,302	-0.13%
2022/12/08	5	56.32	0	0.00	56.50	5	2,310	0.22%
2022/12/07	11.3	56.31	1	56.10	56.10	10.3	2,328	0.44%
2022/12/06	13.3	57.58	6	57.88	57.10	7.3	2,392	0.31%
2022/12/05	5	59.10	5.1	58.81	58.60	-0.1	2,388	-0.01%
2022/12/02	3	57.83	5	58.40	58.20	-2	2,367	-0.08%
2022/12/01	7	58.00	3	58.40	58.40	4	2,362	0.17%
2022/11/30	6	57.62	6	57.50	57.60	0	2,366	0.00%
2022/11/29	1	57.10	2	56.70	57.00	-1	2,331	-0.04%
2022/11/28	4	56.03	0	0.00	56.50	4	2,362	0.17%
2022/11/25	3	56.10	22	55.96	56.00	-19	2,499	-0.76%
2022/11/24	12.2	57.55	13	57.72	57.30	-0.8	2,477	-0.03%
2022/11/23	1	56.80	8.1	56.39	56.60	-7.1	2,415	-0.29%
2022/11/22	1	55.70	2	54.60	54.80	-1	2,360	-0.04%
2022/11/21	31	55.34	2	55.00	55.00	29	2,335	1.24%
2022/11/18	12.1	57.02	11.2	57.21	57.30	0.9	2,281	0.04%
2022/11/17	1	55.50	8	55.75	55.70	-7	2,147	-0.33%
2022/11/16	5	54.70	6	54.80	54.70	-1	2,166	-0.05%
2022/11/15	0	0.00	3	54.80	54.60	-3	2,181	-0.14%
2022/11/14	1	54.50	0	0.00	54.50	1	2,205	0.05%
2022/11/11	6	53.85	12	54.04	53.50	-6	2,253	-0.27%
2022/11/10	2.3	54.13	10	54.54	54.10	-7.7	2,351	-0.33%
2022/11/09	1	55.20	11	54.82	54.90	-10	2,404	-0.42%
2022/11/08	14	54.11	1	54.80	53.80	13	2,474	0.53%
2022/11/07	1	55.00	7	54.97	54.90	-6	2,972	-0.20%
2022/11/04	4	53.93	0	54.50	54.30	4	2,977	0.13%
2022/11/03	23	54.59	20	54.52	54.90	3	3,056	0.10%
2022/11/02	4	52.40	18	52.49	53.50	-14	2,958	-0.47%
2022/11/01	20	50.92	3	51.13	50.70	17	2,919	0.58%
2022/10/31	1	50.00	2.1	50.10	50.00	-1.1	2,938	-0.04%
2022/10/28	2.1	48.46	1	48.70	48.45	1.1	2,991	0.04%
2022/10/25	7	48.55	4	47.96	47.95	3	3,090	0.10%
2022/10/24	13	50.31	9	49.58	49.45	4	3,132	0.13%
2022/10/21	0	50.00	0	0.00	50.00	0	3,158	0.00%
2022/10/20	1	49.90	0	0.00	50.10	1	3,280	0.03%
2022/10/18	7	51.73	1	52.10	52.00	6	3,420	0.18%
2022/10/17	2	49.72	0	0.00	51.00	2	3,503	0.06%
2022/10/14	0	51.80	4	51.55	51.40	-4	3,582	-0.11%
2022/10/13	7.1	50.16	0	0.00	49.10	7.1	3,604	0.20%
2022/10/12	6	51.63	2	51.50	51.90	4	3,611	0.11%
2022/10/11	8	53.05	0	0.00	52.60	8	3,711	0.22%
2022/10/07	2	55.46	0	0.00	55.70	2	3,750	0.05%
2022/10/06	0	0.00	2	56.10	55.70	-2	3,771	-0.05%
2022/10/05	3	55.53	1	56.70	55.60	2	3,787	0.05%
2022/10/04	2	54.95	3	55.40	55.70	-1	3,790	-0.03%
2022/10/03	3	53.97	2	54.30	54.00	1	3,794	0.03%
2022/09/30	2	53.55	2	54.80	55.40	0	3,810	0.00%
2022/09/29	0	0.00	6	54.52	54.50	-6	3,819	-0.16%
2022/09/28	17.1	53.68	2	53.80	52.60	15.1	3,822	0.40%
2022/09/27	11	54.85	8	55.79	55.80	3	3,821	0.08%
2022/09/26	16.2	55.46	19	55.90	55.00	-2.8	3,812	-0.07%
2022/09/23	2	58.50	1	59.50	58.50	1	3,831	0.03%
2022/09/22	1	58.20	0	0.00	59.50	1	3,861	0.03%
2022/09/21	3	59.17	0	0.00	59.00	3	3,920	0.08%
2022/09/20	8.1	60.34	2	60.55	60.40	6.1	4,016	0.15%
2022/09/19	6	60.20	0	0.00	60.40	6	4,084	0.15%
2022/09/16	15	61.28	4	60.83	60.30	11	4,107	0.27%
2022/09/15	7	61.90	2	61.60	61.60	5	4,102	0.12%
2022/09/14	0	0.00	22.1	61.91	62.30	-22.1	4,102	-0.54%
2022/09/13	5	63.90	17	64.03	63.30	-12	4,083	-0.29%
2022/09/12	2	62.30	6	62.15	62.50	-4	4,003	-0.10%
2022/09/08	7	59.70	4	60.28	60.60	3	3,995	0.08%
2022/09/07	4	58.95	0	0.00	59.00	4	3,997	0.10%
2022/09/06	7	61.39	1	62.40	60.30	6	3,989	0.15%
2022/09/05	17	61.28	3	61.33	60.30	14	3,952	0.35%
2022/09/02	31.1	62.75	8	62.99	62.00	23.1	3,947	0.58%
2022/09/01	19	64.48	27.1	64.59	63.70	-8.1	3,891	-0.21%
2022/08/31	6	62.05	5	62.70	62.90	1	3,729	0.03%
2022/08/30	9	61.98	1	61.80	61.80	8	3,712	0.22%
2022/08/29	6	59.77	18.2	59.99	60.20	-12.2	3,680	-0.33%
2022/08/26	11.1	62.87	3	62.63	62.30	8.1	3,663	0.22%
2022/08/25	8	62.65	4	62.88	62.90	4	3,658	0.11%
2022/08/24	23	62.63	6	61.90	61.70	17	3,639	0.47%
2022/08/23	5	61.94	7	62.09	62.00	-2	3,637	-0.05%
2022/08/22	8	64.95	8	64.31	64.00	0	3,585	0.00%
2022/08/19	14.3	65.18	27	65.10	65.10	-12.7	3,555	-0.36%
2022/08/18	10.2	65.87	23	65.50	65.10	-12.8	3,513	-0.36%
2022/08/17	26	66.49	21.1	66.73	66.80	4.9	3,442	0.14%
2022/08/16	7	65.23	4.6	65.12	65.00	2.4	3,311	0.07%
2022/08/15	11	64.85	12.1	64.81	65.10	-1.1	3,231	-0.03%
2022/08/12	34.3	64.75	66.1	64.71	65.50	-31.8	3,121	-1.02%
2022/08/11	1	63.00	54	63.87	63.90	-53	2,580	-2.05%
2022/08/10	19	57.87	66.1	56.20	58.10	-47.1	2,495	-1.89%
2022/08/09	6	54.47	6	54.47	54.60	0	2,379	0.00%
2022/08/08	8	53.71	0	0.00	53.60	8	2,361	0.34%
2022/08/05	16.1	54.53	12	54.75	55.10	4.1	2,345	0.17%
2022/08/04	19	53.16	9	54.03	54.40	10	2,299	0.43%
2022/08/03	4	54.10	4	53.78	53.40	0	2,253	0.00%
2022/08/02	11	53.24	11	53.18	53.30	0	2,222	0.00%
2022/08/01	11	54.25	1	54.10	54.20	10	2,182	0.46%
2022/07/29	4.2	53.14	7	53.41	53.80	-2.8	2,164	-0.13%
2022/07/28	11	52.85	11	52.66	52.20	0	2,108	0.00%
2022/07/27	43	53.09	15	54.51	52.60	28	2,074	1.35%
2022/07/26	31.1	56.58	65	56.63	56.50	-33.9	1,974	-1.72%
2022/07/25	8.2	55.20	4	55.68	55.20	4.2	1,858	0.23%
2022/07/22	32	56.23	5.2	57.01	55.90	26.8	1,818	1.47%
2022/07/21	6	54.98	12	55.96	56.40	-6	1,747	-0.34%
2022/07/20	2.3	53.46	3	53.73	53.20	-0.7	1,662	-0.04%
2022/07/19	3	54.30	0	0.00	53.90	3	1,644	0.18%
2022/07/18	15	55.06	16	54.84	55.00	-1	1,635	-0.06%
2022/07/15	67	52.87	18	53.01	53.30	49	1,522	3.22%
2022/07/14	21	50.17	3	50.20	50.70	18	1,465	1.23%
2022/07/13	5	49.05	0	0.00	49.05	5	1,443	0.35%
2022/07/12	2	48.13	0	0.00	47.80	2	1,429	0.14%
2022/07/11	62	50.04	0	0.00	49.75	62	1,425	4.35%
2022/07/08	9	50.10	7	50.07	50.20	2	1,419	0.14%
2022/07/07	4	49.74	3	49.07	49.85	1	1,393	0.07%
2022/07/06	1	48.60	4	48.83	47.95	-3	1,376	-0.22%
2022/07/05	4	48.45	1	48.15	48.65	3	1,371	0.22%
2022/07/04	3	47.47	0	0.00	47.45	3	1,361	0.22%
2022/07/01	26	48.47	0	0.00	47.05	26	1,356	1.92%
2022/06/30	16	50.11	0	0.00	50.20	16	1,309	1.22%
2022/06/29	30	51.72	10.6	51.84	51.50	19.4	1,273	1.53%
2022/06/28	11	57.05	1	55.60	55.70	10	1,206	0.83%
2022/06/27	10	57.30	17	55.76	57.30	-7	1,099	-0.64%
2022/06/24	1	52.10	9	53.49	52.10	-8	1,023	-0.78%
2022/06/23	3	51.33	0	0.00	51.50	3	991	0.30%
2022/06/22	6	52.10	0	0.00	51.30	6	1,005	0.60%
2022/06/21	3	52.63	0	0.00	53.30	3	1,000	0.30%
2022/06/20	2	54.20	2	54.10	52.50	0	997	0.00%
2022/06/17	4	54.25	0	0.00	54.80	4	988	0.40%
2022/06/16	3	56.23	5	56.00	55.60	-2	980	-0.20%
2022/06/14	5	58.70	2	58.10	58.70	3	964	0.31%
2022/06/13	1	57.50	60	57.78	57.30	-59	955	-6.18%
2022/06/10	0	57.40	4	57.60	57.70	-4	946	-0.42%
2022/06/08	32	56.40	5	57.30	56.30	27	927	2.91%
2022/06/07	0	0.00	1	56.70	56.70	-1	933	-0.11%
2022/06/06	38	57.16	11	57.27	56.70	27	941	2.87%
2022/06/02	10	57.50	2	57.40	57.80	8	943	0.85%
2022/06/01	10	56.78	0	0.00	57.20	10	957	1.04%
2022/05/31	4	56.80	0.1	56.20	56.00	3.9	953	0.41%
2022/05/30	1	56.90	0	0.00	56.70	1	956	0.10%
2022/05/27	0	0.00	1	56.00	55.60	-1	965	-0.10%
2022/05/26	0	0.00	1	55.30	54.90	-1	969	-0.10%
2022/05/25	1	55.50	0	0.00	55.30	1	990	0.10%
2022/05/24	7.2	55.05	0	0.00	54.10	7.2	1,019	0.71%
2022/05/23	1	56.40	0	0.00	56.20	1	1,022	0.10%
2022/05/20	1	56.11	0	0.00	56.00	1	1,057	0.10%
2022/05/19	2	55.00	1	56.00	56.20	1	1,069	0.09%
2022/05/16	0	0.00	3	56.10	56.10	-3	1,126	-0.27%
2022/05/13	1	54.20	2.2	54.32	55.50	-1.2	1,136	-0.11%
2022/05/12	19	54.50	0.6	54.50	54.50	18.4	1,156	1.59%
2022/05/11	15	54.41	0	0.00	54.60	15	1,175	1.28%
2022/05/10	4	54.85	0	0.00	55.10	4	1,178	0.34%
2022/05/09	2	55.50	0	0.00	55.10	2	1,187	0.17%
2022/05/06	3.1	56.31	0	0.00	56.90	3.1	1,188	0.26%
2022/05/05	3	58.47	0	0.00	58.50	3	1,198	0.25%
2022/05/04	3	58.00	2	57.90	58.00	1	1,214	0.08%
2022/05/03	2.1	57.69	1	59.20	57.60	1.1	1,259	0.09%
2022/04/29	12.1	57.69	0.2	57.60	57.10	11.9	1,279	0.93%
2022/04/28	8	58.25	1	58.50	58.30	7	1,357	0.52%
2022/04/27	4	56.63	11	57.50	57.50	-7	1,374	-0.51%
2022/04/26	0	0.00	10	60.10	58.80	-10	1,401	-0.71%
2022/04/25	7.1	59.34	9	59.00	59.20	-1.9	1,473	-0.13%
2022/04/22	15.1	61.34	0	0.00	60.70	15.1	1,474	1.02%
2022/04/21	0	63.90	0	0.00	63.40	0	1,509	0.00%
2022/04/20	2	63.60	2	63.30	63.50	0	1,549	0.00%
2022/04/19	1	63.90	1	64.40	64.00	0	1,687	0.00%
2022/04/18	10	62.20	3	62.93	63.40	7	1,844	0.38%
2022/04/15	0.2	63.83	10	63.80	63.80	-9.8	1,997	-0.49%
2022/04/14	0	65.75	2	65.70	65.00	-2	2,085	-0.09%
2022/04/13	9	65.81	0	0.00	66.20	9	2,143	0.42%
2022/04/12	1	65.51	0.1	65.85	65.70	0.9	2,192	0.04%
2022/04/11	2.1	65.52	0	0.00	65.50	2.1	2,287	0.09%
2022/04/08	4.1	67.51	10	67.60	67.50	-6	2,437	-0.24%
2022/04/07	2	68.30	0	0.00	68.00	2	2,804	0.07%
2022/04/06	2	69.05	0	0.00	69.20	2	2,873	0.07%
2022/04/01	2	69.70	0	0.00	70.10	2	2,944	0.07%
2022/03/31	6	70.32	0.2	71.00	70.30	5.8	3,023	0.19%
2022/03/30	1	71.10	0	0.00	71.10	1	3,057	0.03%
2022/03/29	0	70.90	0	0.00	70.90	0	3,094	0.00%
2022/03/28	1	70.12	1.2	71.57	71.80	-0.2	3,166	-0.01%
2022/03/25	15.1	72.86	0	0.00	71.60	15.1	3,206	0.47%
2022/03/24	0.1	73.10	1	73.21	73.60	-0.9	3,259	-0.03%
2022/03/23	3	72.93	2	72.40	72.50	1	3,469	0.03%
2022/03/22	10	72.90	1	72.90	72.70	9	3,793	0.24%
2022/03/21	1.1	73.01	2	73.10	72.20	-0.9	3,856	-0.02%
2022/03/18	1	71.40	2	72.05	71.40	-1	3,894	-0.03%
2022/03/17	0	0.00	3	72.50	72.40	-3	3,915	-0.08%
2022/03/16	1	70.10	2	70.90	70.90	-1	3,943	-0.03%
2022/03/15	0	69.60	1	69.90	69.80	-1	3,994	-0.02%
2022/03/14	0	71.90	0	0.00	71.50	0	4,067	0.00%
2022/03/11	1	71.00	0	0.00	71.00	1	4,201	0.02%
2022/03/10	0	0.00	8	71.73	72.10	-8	4,314	-0.19%
2022/03/09	2	69.40	4	70.10	69.50	-2	4,462	-0.04%
2022/03/08	1	68.49	11	68.15	69.10	-10	4,555	-0.22%
2022/03/07	0.1	68.26	1	69.80	69.30	-0.9	4,661	-0.02%
2022/03/04	0	70.60	0.1	71.30	70.80	-0.1	4,766	0.00%
2022/03/02	2	71.24	0	72.50	72.00	2	4,981	0.04%
2022/03/01	1	71.70	2.2	71.59	72.00	-1.2	5,095	-0.02%
2022/02/25	2	71.60	5	70.50	70.90	-3	5,175	-0.06%
2022/02/24	6.1	69.88	3	69.73	69.30	3.1	5,354	0.06%
2022/02/23	1	71.80	0	0.00	71.70	1	5,426	0.02%
2022/02/22	3.1	71.60	10	71.41	71.10	-6.9	5,687	-0.12%
2022/02/21	23	74.10	0	0.00	73.80	23	5,897	0.39%
2022/02/18	11	74.31	2	74.15	74.50	9	6,310	0.14%
2022/02/17	1	73.70	0	0.00	74.20	1	6,933	0.01%
2022/02/16	2.3	73.81	4	74.03	73.90	-1.7	7,233	-0.02%
2022/02/15	2.5	72.66	1	72.90	71.40	1.5	7,681	0.02%
2022/02/14	5.2	71.97	44	72.77	71.90	-38.8	8,460	-0.46%
2022/02/11	8	73.96	0	0.00	74.00	8	8,654	0.09%
2022/02/10	3	75.93	9	75.78	75.30	-6	8,734	-0.07%
2022/02/09	6	76.63	8	76.00	76.30	-2	8,842	-0.02%
2022/02/08	6	75.57	0	0.00	75.20	6	8,942	0.07%
2022/02/07	1.1	73.50	0	0.00	75.10	1.1	9,081	0.01%
2022/01/26	15	74.83	12	74.40	74.70	3	9,376	0.03%
2022/01/25	8.7	74.23	18	75.25	73.30	-9.3	9,716	-0.10%
2022/01/24	6.6	77.22	3.2	76.98	77.00	3.4	9,946	0.03%
2022/01/21	14.2	78.67	9	78.30	76.80	5.2	9,972	0.05%
2022/01/20	1	81.30	3	81.20	81.50	-2	9,900	-0.02%
2022/01/19	13.3	82.28	0	0.00	81.00	13.3	9,942	0.13%
2022/01/18	13.5	85.13	15	84.50	83.00	-1.6	9,986	-0.02%
2022/01/17	3	84.10	2	84.10	84.00	1	9,991	0.01%
2022/01/14	11.1	82.91	0	0.00	83.60	11.1	10,347	0.11%
2022/01/13	2	85.99	1	85.89	85.90	1	10,352	0.01%
2022/01/12	33	85.13	23	85.27	85.60	10	10,330	0.10%
2022/01/11	4	86.30	25	86.82	86.10	-21	10,193	-0.21%
2022/01/10	2	85.04	7	83.80	84.40	-5	10,035	-0.05%
2022/01/07	7.2	83.07	6	83.17	83.10	1.1	9,874	0.01%
2022/01/06	6.1	84.61	4	83.95	83.60	2.1	9,780	0.02%
2022/01/05	8.1	84.72	4	83.85	84.40	4.1	9,717	0.04%
2022/01/04	23.4	85.13	14	85.47	84.60	9.4	9,662	0.10%
2022/01/03	49.2	89.60	15	88.76	87.90	34.2	9,560	0.36%
2021/12/30	32.2	89.83	84.6	90.44	92.40	-52.4	9,393	-0.56%
2021/12/29	6	87.35	14.2	86.70	87.60	-8.2	9,013	-0.09%
2021/12/28	11	85.87	13	85.79	85.90	-2	8,933	-0.02%
2021/12/27	12	85.53	10	85.60	85.20	2	8,852	0.02%
2021/12/24	9.3	84.52	7	84.17	83.80	2.3	8,773	0.03%
2021/12/23	4.1	84.14	7	84.21	84.90	-2.9	8,733	-0.03%
2021/12/22	5.2	83.91	16	84.49	83.30	-10.8	8,689	-0.12%
2021/12/21	14.6	82.29	5	82.62	83.60	9.6	8,612	0.11%
2021/12/20	22.1	83.13	6	83.42	82.10	16.1	8,570	0.19%
2021/12/17	51.1	85.16	33	85.17	84.00	18.1	8,495	0.21%
2021/12/16	88	85.26	169.1	85.98	89.10	-81.1	8,276	-0.98%	大賣/
2021/12/15	8	80.74	6	81.47	81.00	2	7,950	0.03%
2021/12/14	9.1	79.96	4	79.75	79.80	5.1	7,885	0.07%
2021/12/13	1	82.10	3.2	82.05	81.70	-2.2	7,829	-0.03%
2021/12/10	9	81.74	5.4	81.42	81.70	3.6	7,799	0.05%
2021/12/09	37	82.10	108	82.55	81.60	-71	7,761	-0.91%	大賣/
2021/12/08	14.3	81.65	13.8	82.22	81.40	0.5	7,702	0.01%
2021/12/07	81.5	85.15	46	86.20	83.20	35.4	7,631	0.46%
2021/12/06	9	84.88	33.4	84.83	85.30	-24.4	7,499	-0.33%
2021/12/03	11	83.96	32	83.80	84.00	-21	7,390	-0.28%
2021/12/02	37.1	82.22	5	81.96	80.70	32.1	7,226	0.44%
2021/12/01	25.1	81.72	20.2	82.63	83.70	4.9	7,119	0.07%
2021/11/30	18.5	83.48	32	83.60	79.50	-13.6	6,996	-0.19%
2021/11/29	32.4	77.83	7.2	78.00	78.80	25.2	6,863	0.37%
2021/11/26	23.3	82.19	106.1	82.11	83.20	-82.8	6,723	-1.23%	大賣/
2021/11/25	31.1	83.89	18.5	85.68	82.30	12.6	6,645	0.19%
2021/11/24	4.1	83.45	27	83.53	84.00	-22.9	6,520	-0.35%
2021/11/23	59.5	84.08	32	83.87	82.40	27.5	6,430	0.43%
2021/11/22	53.2	89.18	13.1	89.26	88.40	40.1	6,231	0.64%
2021/11/19	64	89.96	31.5	90.24	90.50	32.5	6,131	0.53%
2021/11/18	29	90.41	38.2	91.47	89.10	-9.2	5,853	-0.16%
2021/11/17	51	90.39	62.5	90.89	89.90	-11.5	5,612	-0.21%
2021/11/16	82.5	89.72	44.6	89.03	86.40	37.8	5,198	0.73%
2021/11/15	23	86.52	75.8	90.39	90.90	-52.8	4,581	-1.15%
2021/11/12	16	80.39	206.2	80.40	82.70	-190.2	4,257	-4.47%	大賣/鉅額交易
2021/11/11	207.2	77.79	190	78.16	75.20	17.2	3,776	0.45%	大買/大賣/
2021/11/10	18	72.83	161.2	74.56	75.10	-143.2	2,982	-4.80%	大賣/鉅額交易
2021/11/09	5.2	67.69	33	67.77	68.30	-27.8	2,745	-1.01%
2021/11/08	8.1	67.55	21	67.86	68.00	-12.9	2,639	-0.49%
2021/11/05	5	66.68	11.2	67.26	67.60	-6.2	2,524	-0.24%
2021/11/04	21	67.16	17	67.34	66.40	4	2,414	0.17%
2021/11/03	47.3	67.47	49	68.00	67.50	-1.7	2,274	-0.07%
2021/11/02	50	65.22	43	65.37	66.00	7	1,957	0.36%
2021/11/01	21	60.35	128.9	60.61	63.10	-107.9	1,598	-6.75%	大賣/鉅額交易
2021/10/29	2	56.61	16.4	57.40	57.40	-14.3	1,339	-1.07%
2021/10/28	2	55.05	1	55.30	55.10	1	1,275	0.08%
2021/10/27	23.1	55.08	2	55.00	54.80	21.1	1,276	1.65%
2021/10/26	25.1	55.92	9	55.59	55.10	16.1	1,303	1.24%
2021/10/25	27	56.47	11	57.99	56.20	16	1,257	1.27%
2021/10/22	109.3	60.08	43	59.33	58.20	66.3	1,205	5.50%	大買/
2021/10/21	3	56.90	27	56.50	57.00	-24	875	-2.74%
2021/10/20	0	0.00	6	55.47	55.40	-6	822	-0.73%
2021/10/19	0	0.00	1	54.70	54.70	-1	814	-0.12%
2021/10/18	0	0.00	3	53.93	54.40	-3	816	-0.37%
2021/10/14	0	0.00	1	53.50	53.50	-1	830	-0.12%
2021/10/07	2	53.70	1	53.70	53.70	1	871	0.11%
2021/10/05	0	0.00	1	53.20	53.90	-1	895	-0.11%
2021/10/04	1	53.50	0	0.00	53.40	1	902	0.11%
2021/10/01	1	53.80	0	0.00	54.00	1	903	0.11%
2021/09/27	2	55.25	13	55.29	55.30	-11	940	-1.17%
2021/09/24	0	0.00	2	54.80	54.90	-2	952	-0.21%
2021/09/23	2	53.85	0	0.00	54.00	2	962	0.21%
2021/09/22	0	0.00	2	54.00	53.90	-2	969	-0.21%
2021/09/17	0	0.00	2	54.00	54.20	-2	991	-0.20%
2021/09/10	4	53.25	3	54.00	53.40	1	1,045	0.10%
2021/09/09	4	52.68	0	0.00	52.70	4	1,084	0.37%
2021/09/08	1	53.60	1	53.60	53.50	0	1,087	0.00%
2021/09/03	3	54.50	4	54.65	54.70	-1	1,199	-0.08%
2021/09/02	0	0.00	5	55.14	54.90	-5	1,261	-0.40%
2021/09/01	0	0.00	2	55.00	55.30	-2	1,339	-0.15%
2021/08/31	4	54.55	1.4	55.72	56.00	2.6	1,481	0.18%
2021/08/30	6	54.70	1	55.20	54.90	5	1,549	0.32%
2021/08/26	1	54.80	6	54.85	54.90	-5	1,703	-0.29%
2021/08/25	10	55.30	4	55.30	55.30	6	1,721	0.35%
2021/08/23	0	0.00	0.6	54.00	54.30	-0.6	1,743	-0.03%
2021/08/19	0	0.00	1	53.30	53.60	-1	1,747	-0.06%
2021/08/18	1	53.80	2.2	53.83	54.10	-1.2	1,733	-0.07%
2021/08/17	1	54.30	0	0.00	54.20	1	1,754	0.06%
2021/08/16	0	0.00	2	53.85	53.80	-2	1,756	-0.11%
2021/08/13	5	54.28	1	54.20	54.10	4	1,756	0.23%
2021/08/12	0	0.00	1	54.00	54.10	-1	1,761	-0.06%
2021/08/11	9	54.34	0	0.00	54.60	9	1,769	0.51%
2021/08/10	0.2	53.60	2.2	53.87	53.80	-2	1,771	-0.11%
2021/08/06	7	54.50	0.2	54.40	54.50	6.8	1,826	0.37%
2021/08/05	9	54.71	0	0.00	54.70	9	1,862	0.48%
2021/08/04	16	54.28	3	54.40	54.30	13	1,922	0.68%
2021/08/03	2.8	54.60	0	0.00	54.60	2.8	1,949	0.14%
2021/08/02	5	54.70	0	0.00	55.00	5	1,964	0.26%
2021/07/30	20	55.04	0	0.00	55.10	20	1,962	1.02%
2021/07/29	5	60.60	3	60.80	60.80	2	1,901	0.11%
2021/07/28	8	60.39	0	0.00	60.50	8	1,893	0.42%
2021/07/27	2	62.20	7	62.60	61.90	-5	1,948	-0.26%
2021/07/26	21	61.79	8	61.89	61.80	13	1,957	0.66%
2021/07/23	0	0.00	1.1	61.79	61.70	-1.1	1,979	-0.06%
2021/07/21	9	60.43	0	0.00	60.10	9	2,065	0.44%
2021/07/20	1	60.90	0	0.00	60.80	1	2,087	0.05%
2021/07/19	1	61.60	5	62.16	61.70	-4	2,129	-0.19%
2021/07/16	0.1	61.60	0	0.00	61.70	0.1	2,237	0.00%
2021/07/15	1	60.90	4	60.70	60.80	-3	2,254	-0.13%
2021/07/14	1	59.70	20	60.40	60.10	-19	2,307	-0.82%
2021/07/13	0	0.00	0.9	59.90	60.10	-0.9	2,416	-0.04%
2021/07/09	1	59.60	0	0.00	59.60	1	2,461	0.04%
2021/07/08	5	59.88	2	59.90	59.90	3	2,534	0.12%
2021/07/07	2	59.75	7	60.23	59.60	-5	2,652	-0.19%
2021/07/05	4	60.60	0	0.00	60.60	4	2,758	0.15%
2021/07/02	1	60.30	0.1	60.10	60.10	0.9	2,810	0.03%
2021/07/01	1	60.50	0	0.00	60.00	1	2,864	0.03%
2021/06/30	0	0.00	1	60.70	61.30	-1	2,929	-0.03%
2021/06/29	5	59.60	0	0.00	60.20	5	2,967	0.17%
2021/06/28	8	59.49	0	0.00	59.90	8	3,037	0.26%
2021/06/25	2	60.45	0	0.00	60.40	2	3,101	0.06%
2021/06/23	5	60.64	0.3	60.50	60.60	4.7	3,261	0.15%
2021/06/22	3	60.60	0	0.00	60.40	3	3,334	0.09%
2021/06/21	12	60.56	1	60.90	60.90	11	3,369	0.33%
2021/06/18	2	61.90	0	0.00	61.60	2	3,403	0.06%
2021/06/17	0	0.00	1	62.50	62.50	-1	3,423	-0.03%
2021/06/15	5	61.64	0.2	61.30	61.70	4.9	3,571	0.14%
2021/06/11	0.1	63.50	3	63.97	62.00	-3	3,979	-0.07%
2021/06/10	0	0.00	6	64.08	64.60	-6	4,105	-0.15%
2021/06/09	3	63.87	12	64.58	63.00	-9	4,101	-0.22%
2021/06/08	20.1	64.48	42	64.09	63.10	-21.9	4,059	-0.54%
2021/06/07	0	0.00	10	62.32	62.50	-10	3,957	-0.25%
2021/06/04	7	62.51	11.8	61.24	61.60	-4.8	3,917	-0.12%
2021/06/03	0	0.00	12.1	59.60	60.00	-12.1	3,850	-0.31%
2021/06/02	0.1	58.60	1	59.00	58.80	-0.9	3,847	-0.02%
2021/06/01	20.1	58.20	4	58.25	58.30	16.1	3,854	0.42%
2021/05/31	0	0.00	1	57.70	57.50	-1	3,882	-0.03%
2021/05/27	0	0.00	10	57.20	58.20	-10	4,074	-0.25%
2021/05/26	1	58.00	0	0.00	57.70	1	4,183	0.02%
2021/05/25	10	58.60	8	58.03	57.70	2	4,262	0.05%
2021/05/24	0	0.00	1	55.40	56.20	-1	4,467	-0.02%
2021/05/20	0	0.00	0.6	55.50	55.50	-0.6	4,991	-0.01%
2021/05/19	2	55.70	0.7	55.43	55.60	1.3	5,228	0.03%
2021/05/18	5	54.90	4	55.65	56.20	1	5,599	0.02%
2021/05/17	4	53.78	4	52.88	53.00	0	6,002	0.00%
2021/05/14	1	55.80	6	55.97	55.80	-5	6,128	-0.08%
2021/05/13	1.1	52.14	4	54.73	55.20	-3	6,220	-0.05%
2021/05/12	8	55.30	1	53.60	54.40	7	6,498	0.11%
2021/05/11	9	57.73	8	58.33	57.60	1	6,535	0.02%
2021/05/10	0	0.00	8	59.46	59.90	-8	6,531	-0.12%
2021/05/07	1	59.80	2	60.20	59.90	-1	6,536	-0.02%
2021/05/06	2	58.50	2.2	59.22	59.30	-0.2	6,556	0.00%
2021/05/05	0.2	59.30	2	60.25	58.80	-1.8	6,574	-0.03%
2021/05/04	4	57.33	3	58.97	59.30	1	6,600	0.02%
2021/04/29	1	61.70	2.1	61.83	61.30	-1.1	6,599	-0.02%
2021/04/28	4	62.13	18	62.29	61.70	-14	6,830	-0.20%
2021/04/27	1	61.50	13	61.72	61.30	-12	6,859	-0.17%
2021/04/26	0	0.00	15	61.05	61.30	-15	6,834	-0.22%
2021/04/23	2	60.00	0	0.00	60.00	2	6,828	0.03%
2021/04/22	9	59.94	11	61.81	59.00	-2	6,823	-0.03%
2021/04/21	1	62.20	5	62.50	62.50	-4	6,731	-0.06%
2021/04/20	51	62.47	24	63.18	62.60	27	6,729	0.40%
2021/04/19	10	61.38	40	61.55	62.70	-30	6,709	-0.45%
2021/04/16	6	59.40	89	59.32	59.80	-83	6,630	-1.25%
2021/04/15	4	58.70	5	58.88	58.80	-1	6,635	-0.02%
2021/04/14	5	58.00	3	57.97	58.00	2	6,661	0.03%
2021/04/13	5	59.38	19	60.18	58.50	-14	6,655	-0.21%
2021/04/12	0	0.00	1	59.00	59.00	-1	6,617	-0.02%
2021/04/09	10	59.00	4.3	59.24	58.80	5.7	6,653	0.09%
2021/04/08	4	59.73	10.1	59.26	59.50	-6.1	6,822	-0.09%
2021/04/07	33	58.70	5	58.84	58.60	28	7,092	0.39%
2021/04/06	0	0.00	5	57.88	58.10	-5	7,458	-0.07%
2021/04/01	61	56.97	17	56.87	56.90	44	7,453	0.59%
2021/03/31	57	56.48	6	56.90	57.00	51	7,415	0.69%
2021/03/30	13.1	55.93	4	56.13	56.60	9.1	7,337	0.12%
2021/03/29	12	55.63	18	55.78	55.90	-6	7,253	-0.08%
2021/03/26	0	54.70	12	55.03	54.70	-12	7,163	-0.17%
2021/03/25	4	55.58	2	54.70	54.80	2	7,110	0.03%
2021/03/24	26	55.00	23	54.93	54.90	3	7,048	0.04%
2021/03/23	31	54.89	22	54.99	54.70	9	7,012	0.13%
2021/03/22	3	54.60	6.1	54.60	54.70	-3.1	6,959	-0.04%
2021/03/19	14	54.18	8.6	54.48	54.30	5.4	6,920	0.08%
2021/03/18	16.1	54.56	7	54.86	54.60	9.1	6,857	0.13%
2021/03/17	86	55.27	20	54.96	54.80	66	6,764	0.98%
2021/03/16	8	53.98	21	54.00	54.00	-13	6,354	-0.20%
2021/03/15	1	48.55	6	49.06	49.10	-5	6,194	-0.08%
2021/03/11	1	48.10	11	48.19	48.15	-10	6,198	-0.16%
2021/03/10	1	46.85	6	47.57	48.00	-5	6,193	-0.08%
2021/03/09	12	45.86	0	0.00	46.20	12	6,185	0.19%
2021/03/05	0	0.00	7	47.24	47.00	-7	6,169	-0.11%
2021/03/04	14	47.50	0	0.00	47.65	14	6,181	0.23%
2021/03/03	0	0.00	8	48.72	48.35	-8	6,161	-0.13%
2021/03/02	2.5	48.12	23	48.41	48.50	-20.5	6,083	-0.34%
2021/02/26	10.6	46.38	33.4	47.87	48.00	-22.8	5,980	-0.38%
2021/02/25	18	46.82	1	47.30	46.80	17	5,904	0.29%
2021/02/24	61.5	47.45	7	46.80	46.50	54.5	5,856	0.93%
2021/02/23	45.2	49.86	8	49.24	49.15	37.2	5,635	0.66%
2021/02/22	7	50.66	16	50.57	51.20	-9	5,412	-0.17%
2021/02/19	26	49.21	18	48.60	49.00	8	5,121	0.16%
2021/02/18	3	49.22	28.2	49.85	50.50	-25.2	4,901	-0.51%
2021/02/17	0	0.00	47	46.82	47.30	-47	4,545	-1.03%
2021/02/05	20	42.73	20.7	42.71	43.00	-0.7	4,146	-0.02%
2021/02/04	9	41.83	30	42.06	42.50	-21	3,994	-0.53%
2021/02/03	1	42.45	26	41.90	41.30	-25	3,872	-0.65%
2021/02/02	0	0.00	23	40.32	40.25	-23	3,571	-0.64%
2021/02/01	2	40.00	6	39.06	39.70	-4	3,488	-0.11%
2021/01/29	5	39.37	8	39.09	38.65	-3	3,457	-0.09%
2021/01/28	2	39.60	5	39.78	39.60	-3	3,450	-0.09%
2021/01/27	4	39.98	7	40.19	39.95	-3	3,433	-0.09%
2021/01/26	7	39.81	7	40.54	39.85	0	3,405	0.00%
2021/01/25	5	40.02	26	40.14	40.10	-21	3,363	-0.62%
2021/01/22	9	39.68	7.1	39.79	39.45	1.9	3,313	0.06%
2021/01/21	18	39.97	66.1	40.05	39.60	-48.1	3,266	-1.47%
2021/01/20	18	38.77	15	38.84	39.00	3	3,038	0.10%
2021/01/19	10.2	38.25	0	0.00	38.35	10.2	3,057	0.33%
2021/01/18	8.2	37.58	1	37.50	37.85	7.2	3,062	0.23%
2021/01/15	6	38.30	1.5	38.50	38.30	4.5	3,042	0.15%
2021/01/14	0	0.00	5	38.87	39.30	-5	3,006	-0.17%
2021/01/13	0	0.00	2	38.30	38.35	-2	2,981	-0.07%
2021/01/12	11	38.55	0	0.00	38.20	11	2,958	0.37%
2021/01/11	11	38.91	4	39.15	39.20	7	2,924	0.24%
2021/01/08	3	39.02	7.1	39.31	38.80	-4.1	2,893	-0.14%
2021/01/07	2	39.03	3	39.05	39.55	-1	2,853	-0.04%
2021/01/06	15	39.37	7	39.62	39.15	8	2,805	0.29%
2021/01/05	13.1	40.04	5	40.47	39.80	8.1	2,753	0.29%
2021/01/04	9.1	40.39	16	40.07	40.40	-6.9	2,681	-0.26%
2020/12/31	32	41.14	33	40.69	40.55	-1	2,615	-0.04%
2020/12/30	22	40.35	36	40.47	40.95	-14	2,367	-0.59%
2020/12/29	34	38.92	70	38.79	40.20	-36	2,034	-1.77%
2020/12/28	3	36.83	13	37.02	37.20	-10	1,612	-0.62%
2020/12/25	0	0.00	1	35.80	35.85	-1	1,539	-0.06%
2020/12/24	0	0.00	1	35.40	35.40	-1	1,535	-0.07%
2020/12/22	0	0.00	1	35.60	35.25	-1	1,543	-0.06%
2020/12/21	13	35.52	0	0.00	35.55	13	1,547	0.84%
2020/12/18	2	35.80	0	0.00	35.95	2	1,531	0.13%
2020/12/17	2	36.25	0	0.00	36.00	2	1,527	0.13%
2020/12/16	6	36.39	0	0.00	36.40	6	1,530	0.39%
2020/12/15	0	0.00	5	36.76	36.20	-5	1,529	-0.33%
2020/12/11	4	35.34	2	35.35	35.50	2	1,506	0.13%
2020/12/10	5	36.16	0	0.00	36.05	5	1,498	0.33%
2020/12/09	2	36.58	5	36.70	36.75	-3	1,475	-0.20%
2020/12/08	2	37.05	0	0.00	36.35	2	1,475	0.14%
2020/12/07	17	37.16	2	37.30	36.80	15	1,451	1.03%
2020/12/04	8	36.04	23	36.19	36.50	-15	1,406	-1.07%
2020/12/03	3	35.93	3	35.80	36.05	0	1,380	0.00%
2020/12/02	6	35.78	0	0.00	35.90	6	1,364	0.44%
2020/12/01	0	0.00	5	35.75	35.75	-5	1,354	-0.37%
2020/11/30	2	35.55	0.5	35.10	35.10	1.5	1,455	0.10%
2020/11/27	11	35.44	3	35.32	35.40	8	1,435	0.56%
2020/11/24	1.8	35.03	5	35.05	35.00	-3.2	1,506	-0.21%
2020/11/23	8	35.30	1	34.95	35.30	7	1,517	0.46%
2020/11/20	0	0.00	3	34.75	34.95	-3	1,575	-0.19%
2020/11/19	5	34.48	0	0.00	34.50	5	1,619	0.31%
2020/11/18	5	34.60	0	0.00	34.65	5	1,598	0.31%
2020/11/17	13	34.68	0	0.00	34.35	13	1,620	0.80%
2020/11/16	5	35.06	0	0.00	34.70	5	1,637	0.31%
2020/11/10	0	0.00	1	34.70	34.50	-1	1,716	-0.06%
2020/11/06	1	34.75	1	34.70	34.80	0	1,700	0.00%
2020/11/05	1	34.80	0	0.00	34.60	1	1,705	0.06%
2020/11/04	1	34.35	0	0.00	34.60	1	1,700	0.06%
2020/11/03	3	34.30	0	0.00	34.00	3	1,696	0.18%
2020/11/02	1	33.85	0	0.00	33.90	1	1,722	0.06%
2020/10/30	2	34.40	0	0.00	34.20	2	1,734	0.12%
2020/10/29	0.1	34.05	0	0.00	34.70	0.1	1,742	0.00%
2020/10/28	5	34.38	1	34.45	34.75	4	1,773	0.22%
2020/10/27	33	34.49	3	35.10	34.15	30	1,833	1.64%
2020/10/26	1	34.80	1	34.65	34.80	0	1,837	0.00%
2020/10/23	3	34.00	1	34.00	34.20	2	1,934	0.10%
2020/10/20	0	0.00	2	34.05	33.90	-2	1,935	-0.10%
2020/10/19	5	34.20	0	0.00	34.20	5	1,942	0.26%
2020/10/16	10	33.95	0	0.00	33.95	10	1,939	0.52%
2020/10/15	4	33.90	1	34.20	33.80	3	1,943	0.15%
2020/10/14	0	0.00	1	34.35	34.20	-1	1,945	-0.05%
2020/10/13	0	0.00	2	33.80	34.35	-2	1,958	-0.10%
2020/10/06	1	33.75	1	33.75	33.70	0	2,083	0.00%
2020/09/25	6	33.26	0	0.00	33.05	6	2,165	0.28%
2020/09/23	5	34.40	1	34.15	34.10	4	2,217	0.18%
2020/09/22	8	34.22	1	34.40	34.35	7	2,224	0.31%
2020/09/21	0	0.00	1	35.20	34.75	-1	2,229	-0.04%
2020/09/17	0	0.00	1	34.95	35.15	-1	2,214	-0.05%
2020/09/16	4	34.95	0	0.00	34.85	4	2,213	0.18%
2020/09/15	4	35.20	0	0.00	34.80	4	2,211	0.18%
2020/09/10	5	35.33	0	0.00	35.05	5	2,186	0.23%
2020/09/09	2	35.10	0	0.00	35.20	2	2,179	0.09%
2020/09/08	3	35.50	1	36.00	35.55	2	2,171	0.09%
2020/09/07	0	0.00	3	36.00	35.85	-3	2,165	-0.14%
2020/09/04	1	36.05	6	36.10	36.05	-5	2,162	-0.23%
2020/09/03	14	37.22	8	36.76	36.55	6	2,150	0.28%
2020/09/01	3	35.25	1	35.70	35.55	2	2,027	0.10%
2020/08/31	7	35.80	1	36.40	35.05	6	2,027	0.30%
2020/08/28	4	36.49	0.6	36.50	36.50	3.4	1,994	0.17%
2020/08/27	5	36.37	14	36.71	36.75	-9	1,947	-0.46%
2020/08/26	12	36.72	8	36.71	36.75	4	1,905	0.21%
2020/08/25	3	35.20	8	35.99	36.40	-5	1,813	-0.28%
2020/08/24	2	34.93	1	35.00	35.05	1	1,769	0.06%
2020/08/21	1	34.85	10	34.41	34.90	-9	1,763	-0.51%
2020/08/20	15	34.04	22	33.84	33.50	-7	1,748	-0.40%
2020/08/19	3	35.58	2	35.88	35.25	1	1,713	0.06%
2020/08/18	6	35.87	0	0.00	35.60	6	1,687	0.36%
2020/08/17	1	35.95	0	0.00	35.95	1	1,665	0.06%
2020/08/14	0	0.00	1	36.00	36.05	-1	1,618	-0.06%
2020/08/13	10	35.22	6	35.13	35.10	4	1,580	0.25%
2020/08/12	10	34.80	0	0.00	34.70	10	1,576	0.63%
2020/08/11	3	35.30	4.9	35.05	34.95	-1.9	1,570	-0.12%
2020/08/10	3	35.03	19	35.33	35.00	-16	1,566	-1.02%
2020/08/07	2	35.65	3	35.60	35.50	-1	1,559	-0.06%
2020/08/06	9	36.02	3	35.85	35.85	6	1,555	0.39%
2020/08/05	8	35.29	1	35.45	35.55	7	1,525	0.46%
2020/08/04	0	0.00	1	35.85	35.35	-1	1,509	-0.07%
2020/08/03	0	0.00	13.1	35.91	35.70	-13.1	1,485	-0.88%
2020/07/31	15	35.17	17	35.55	35.55	-2	1,446	-0.14%
2020/07/30	11	34.58	6	34.66	34.70	5	1,360	0.37%
2020/07/29	0	0.00	3	34.30	34.30	-3	1,251	-0.24%
2020/07/28	0.4	31.25	1	31.10	31.20	-0.6	1,151	-0.05%
2020/07/24	4	32.16	0	0.00	31.90	4	1,211	0.33%
2020/07/17	2	31.55	0	0.00	31.65	2	1,255	0.16%
2020/07/16	2	32.60	0	0.00	32.50	2	1,252	0.16%
2020/07/15	0	0.00	1	34.95	34.75	-1	1,242	-0.08%
2020/07/14	4	34.89	21.5	34.66	34.75	-17.5	1,221	-1.44%
2020/07/13	23	35.37	11.1	35.28	35.30	11.9	1,207	0.99%
2020/07/10	3	33.73	5	33.86	34.15	-2	1,142	-0.18%
2020/07/08	0.3	33.90	0	0.00	34.15	0.3	1,164	0.03%
2020/07/07	6	34.05	1	34.10	34.00	5	1,158	0.43%
2020/07/06	6	34.25	7.6	34.23	34.40	-1.6	1,155	-0.14%
2020/07/03	2	33.23	4	33.29	34.15	-2	1,138	-0.18%
2020/07/02	0	0.00	2	32.90	33.20	-2	1,120	-0.18%
2020/07/01	1	32.10	0	0.00	32.20	1	1,097	0.09%
2020/06/30	6	31.90	19	31.92	31.80	-13	1,093	-1.19%
2020/06/29	0	0.00	1	31.85	31.90	-1	1,088	-0.09%
2020/06/23	0.3	32.00	0	0.00	32.05	0.3	1,110	0.03%
2020/06/19	3	31.65	0	0.00	31.65	3	1,124	0.27%
2020/06/15	5	31.48	0	0.00	31.30	5	1,162	0.43%
2020/06/12	2	31.50	1	31.20	31.70	1	1,178	0.08%
2020/06/10	0	0.00	1	32.30	32.40	-1	1,192	-0.08%
2020/06/05	1	32.00	0	0.00	32.05	1	1,261	0.08%
2020/05/29	10	31.25	0	0.00	31.00	10	1,259	0.79%
2020/05/28	5	31.53	0	0.00	31.45	5	1,254	0.40%
2020/05/26	0	0.00	1	31.50	31.35	-1	1,280	-0.08%
2020/05/20	0	0.00	1	31.00	30.90	-1	1,284	-0.08%
2020/05/18	10	30.80	0	0.00	30.80	10	1,290	0.77%
2020/05/15	0	0.00	2	30.95	30.80	-2	1,291	-0.15%
2020/05/12	10	31.90	0	0.00	31.85	10	1,278	0.78%
2020/05/04	2	31.20	0	0.00	31.20	2	1,253	0.16%
2020/04/30	5	32.20	0	0.00	32.00	5	1,244	0.40%
2020/04/29	0	0.00	2	32.13	32.30	-2	1,221	-0.16%
2020/04/28	2	32.80	0	0.00	32.85	2	1,204	0.17%
2020/04/27	5	32.31	0	0.00	32.30	5	1,217	0.41%
2020/04/20	0	0.00	2	31.25	31.50	-2	1,163	-0.17%
2020/04/17	1	31.70	0	0.00	31.50	1	1,159	0.09%
2020/04/16	1	31.20	0	0.00	31.50	1	1,136	0.09%
2020/04/14	4	30.70	2	30.85	31.20	2	1,121	0.18%
2020/04/13	3	30.57	2	30.20	30.90	1	1,097	0.09%
2020/04/10	22	31.02	0	0.00	31.00	22	1,086	2.03%
2020/04/09	13	31.02	0	0.00	31.00	13	1,088	1.19%
2020/04/08	0	0.00	5	30.60	30.65	-5	1,067	-0.47%
2020/04/07	2	29.15	12	29.36	29.45	-10	1,054	-0.95%
2020/03/31	0	28.15	0	0.00	28.10	0	1,010	0.00%
2020/03/27	4	28.60	0	0.00	28.55	4	995	0.40%
2020/03/25	4	29.00	3	29.02	28.95	1	979	0.10%
2020/03/24	7	28.27	1	28.70	28.20	6	969	0.62%
2020/03/23	5	28.10	0	0.00	27.90	5	965	0.52%
2020/03/20	0	0.00	3	28.70	28.70	-3	965	-0.31%
2020/03/19	2	26.60	0	0.00	26.45	2	947	0.21%
2020/03/18	4	29.35	9	29.29	29.20	-5	929	-0.54%
2020/03/17	2	28.90	0	0.00	29.15	2	911	0.22%
2020/03/16	8	30.39	0	0.00	29.75	8	894	0.89%
2020/03/13	1	29.00	0	0.00	30.00	1	883	0.11%
2020/03/12	0	0.00	13	32.76	31.55	-13	830	-1.57%
2020/03/09	1	34.60	0	0.00	34.50	1	797	0.13%
2020/03/06	0	0.00	1	35.30	35.30	-1	788	-0.13%
2020/03/05	2.4	35.46	0	0.00	35.30	2.4	800	0.30%
2020/03/04	3	35.50	5	35.41	35.50	-2	871	-0.23%
2020/03/02	3	35.80	0	0.00	35.85	3	876	0.34%
2020/02/27	0	0.00	2	36.35	36.90	-2	872	-0.23%
2020/02/21	1	36.60	0	0.00	36.60	1	831	0.12%
2020/02/20	8	36.50	1	36.35	36.40	7	832	0.84%
2020/02/19	0	0.00	9	36.27	36.25	-9	837	-1.07%
2020/02/18	0	0.00	1	37.15	36.85	-1	836	-0.12%
2020/02/17	0	0.00	5	36.85	37.00	-5	836	-0.60%
2020/02/13	0	0.00	5	37.93	37.30	-5	836	-0.60%
2020/02/12	0	0.00	2	37.13	37.45	-2	832	-0.24%
2020/02/11	2	35.70	0	0.00	35.70	2	815	0.25%
2020/02/10	5	35.48	1.5	35.48	35.45	3.5	834	0.42%
2020/02/07	1	35.90	0	0.00	35.75	1	850	0.12%
2020/02/05	3	35.53	0	0.00	35.50	3	878	0.34%
2020/02/03	0	0.00	1	35.25	35.90	-1	931	-0.11%
2020/01/31	1	35.20	13	36.46	36.60	-12	1,005	-1.19%
2020/01/30	24	35.85	15	36.57	35.00	9	998	0.90%
2020/01/16	3	38.40	2	38.40	38.30	1	969	0.10%
2020/01/15	6	38.48	0	0.00	38.40	6	990	0.61%
2020/01/14	1	38.50	0	0.00	38.50	1	996	0.10%
2020/01/08	1	38.10	5	37.75	38.00	-4	1,040	-0.38%
2020/01/07	1	38.55	0	0.00	38.35	1	1,031	0.10%
2019/12/30	2	38.90	0	0.00	38.90	2	1,054	0.19%
2019/12/27	0	0.00	5	38.95	39.00	-5	1,057	-0.48%
2019/12/23	0	0.00	1	39.30	39.30	-1	1,102	-0.09%
2019/12/17	4	38.85	0	0.00	38.85	4	1,115	0.36%
2019/12/16	0	0.00	5	38.85	38.80	-5	1,111	-0.45%
2019/12/13	1	38.75	0	0.00	38.60	1	1,133	0.09%
2019/12/12	2	39.43	0	0.00	39.20	2	1,131	0.18%
2019/12/11	0	0.00	4	39.30	39.40	-4	1,136	-0.35%
2019/12/10	1	39.25	1	39.30	39.25	0	1,141	0.00%
2019/12/06	0	0.00	2	40.03	39.90	-2	1,148	-0.17%
2019/12/05	2	40.05	1	40.00	40.10	1	1,147	0.09%
2019/12/03	4	39.35	1	39.35	39.75	3	1,136	0.26%
2019/12/02	4	39.73	4	39.66	39.50	0	1,133	0.00%
2019/11/29	7	39.98	7	40.19	39.95	0	1,132	0.00%
2019/11/28	0	0.00	1	39.10	39.20	-1	1,075	-0.09%
2019/11/27	0	0.00	1	39.10	39.00	-1	1,093	-0.09%
2019/11/25	0	0.00	2	38.33	38.45	-2	1,080	-0.19%
2019/11/22	1	38.35	1	38.40	38.45	0	1,088	0.00%
2019/11/20	0	0.00	1	38.65	38.70	-1	1,097	-0.09%
2019/11/18	0	0.00	1	39.30	38.85	-1	1,104	-0.09%
2019/11/15	0	0.00	2	39.00	39.10	-2	1,110	-0.18%
2019/11/14	1	38.30	0	0.00	38.30	1	1,109	0.09%
2019/11/13	1	38.20	2	38.20	38.15	-1	1,126	-0.09%
2019/11/11	1	38.30	4	38.25	38.45	-3	1,150	-0.26%
2019/11/08	2	38.10	0	0.00	38.20	2	1,163	0.17%
2019/11/07	2	38.23	0	0.00	38.00	2	1,176	0.17%
2019/11/06	1	38.95	2	38.70	38.50	-1	1,173	-0.09%
2019/11/04	4	39.34	11	39.19	38.95	-7	1,184	-0.59%
2019/10/31	1	39.05	1	39.25	39.40	0	1,193	0.00%
2019/10/30	14	39.06	9	39.03	39.00	5	1,194	0.42%
2019/10/29	2	38.05	0	0.00	38.00	2	1,178	0.17%
2019/10/24	1	37.70	0	0.00	38.00	1	1,196	0.08%
2019/10/23	6	37.22	1	37.50	37.20	5	1,187	0.42%
2019/10/21	1	37.65	0	0.00	37.80	1	1,178	0.08%
2019/10/18	4	37.38	0	0.00	37.45	4	1,182	0.34%
2019/10/17	2	37.15	0	0.00	37.15	2	1,189	0.17%
2019/10/16	4	37.25	0	0.00	37.15	4	1,218	0.33%
2019/10/15	1	37.40	0	0.00	37.35	1	1,243	0.08%
2019/10/09	0	0.00	1	37.90	37.65	-1	1,360	-0.07%
2019/10/08	1	38.25	0	0.00	38.30	1	1,387	0.07%
2019/10/07	2	37.50	0	0.00	37.55	2	1,404	0.14%
2019/10/03	5	37.30	0	0.00	37.30	5	1,450	0.34%
2019/09/26	1	37.85	0	0.00	37.65	1	1,504	0.07%
2019/09/25	0	0.00	0	38.00	37.85	0	1,511	0.00%
2019/09/20	0	0.00	10	38.20	38.15	-10	1,540	-0.65%
2019/09/18	10	37.85	0	0.00	37.80	10	1,575	0.63%
2019/09/10	1	38.50	0	0.00	38.35	1	1,621	0.06%
2019/09/09	0	0.00	20	38.60	38.40	-20	1,625	-1.23%
2019/09/06	1	39.10	2	38.80	38.80	-1	1,669	-0.06%
2019/09/05	1	39.10	0	0.00	38.90	1	1,692	0.06%
2019/09/04	1	38.85	0	0.00	38.85	1	1,693	0.06%
2019/09/03	1	39.00	0	0.00	38.70	1	1,700	0.06%
2019/09/02	0	0.00	2	39.50	39.50	-2	1,684	-0.12%
2019/08/30	2	38.50	0	0.00	38.45	2	1,676	0.12%
2019/08/29	0	0.00	3	37.70	37.55	-3	1,663	-0.18%
2019/08/26	1	37.80	1	37.90	37.80	0	1,707	0.00%
2019/08/20	10	38.50	0	0.00	38.50	10	1,797	0.56%
2019/08/19	2	38.45	0	0.00	38.55	2	1,867	0.11%
2019/08/16	0	0.00	1	38.25	38.00	-1	1,892	-0.05%
2019/08/15	1	37.50	0	0.00	37.55	1	1,913	0.05%
2019/08/14	2	37.60	0	0.00	37.60	2	1,943	0.10%
2019/08/13	5	38.10	0	0.00	37.70	5	1,942	0.26%
2019/08/12	2	37.95	0	0.00	38.10	2	1,971	0.10%
2019/08/08	0	0.00	4	37.36	37.50	-4	2,002	-0.20%
2019/08/07	4	37.85	1	38.40	37.15	3	2,036	0.15%
2019/08/06	6	38.07	7	37.94	38.10	-1	2,062	-0.05%
2019/08/05	2	38.28	40	37.95	38.30	-38	2,103	-1.81%
2019/08/02	7	38.29	2	38.20	38.20	5	2,142	0.23%
2019/08/01	7	39.54	8	39.65	39.35	-1	2,173	-0.05%
2019/07/31	9	40.56	0	0.00	40.25	9	2,162	0.42%
2019/07/30	45	43.22	1	42.35	42.05	44	2,148	2.05%
2019/07/29	0	0.00	1	42.40	42.80	-1	2,202	-0.05%
2019/07/25	0	0.00	13	41.75	41.75	-13	2,443	-0.53%
2019/07/24	1	41.15	0	0.00	41.60	1	2,446	0.04%
2019/07/23	3	41.30	0	0.00	41.25	3	2,455	0.12%
2019/07/22	15	41.31	0	0.00	41.25	15	2,462	0.61%
2019/07/19	7	42.09	0	0.00	41.80	7	2,469	0.28%
2019/07/18	3	42.28	4	41.95	41.60	-1	2,477	-0.04%
2019/07/17	2	43.20	8.7	43.40	43.10	-6.7	2,467	-0.27%
2019/07/16	2.7	47.05	3	46.97	47.00	-0.3	2,459	-0.01%
2019/07/15	2	47.05	7	47.04	47.00	-5	2,491	-0.20%
2019/07/12	2	46.80	4	46.80	46.90	-2	2,487	-0.08%
2019/07/11	0	0.00	10.2	46.04	46.30	-10.2	2,490	-0.41%
2019/07/10	5	45.40	46	45.32	45.30	-41	2,469	-1.66%
2019/07/08	1	45.90	5	45.98	46.15	-4	2,442	-0.16%
2019/07/04	2	45.40	1	45.45	45.90	1	2,481	0.04%
2019/07/03	4	45.00	0	0.00	45.05	4	2,506	0.16%
2019/07/01	40	44.24	2	43.98	44.25	38	2,538	1.50%
2019/06/27	0	0.00	3	43.50	43.50	-3	2,584	-0.12%
2019/06/25	5	42.85	2	43.00	42.85	3	2,796	0.11%
2019/06/21	1	42.10	3	42.55	42.55	-2	2,959	-0.07%
2019/06/20	0	0.00	21	42.38	42.50	-21	2,955	-0.71%
2019/06/19	1	42.00	9	42.03	42.05	-8	2,988	-0.27%
2019/06/17	0	0.00	7	41.47	41.60	-7	3,057	-0.23%
2019/06/14	5	41.98	12	41.92	41.75	-7	3,068	-0.23%
2019/06/13	0	0.00	40	40.85	41.00	-40	3,052	-1.31%
2019/06/10	12	40.15	1	40.20	40.35	11	3,135	0.35%
2019/06/06	40	40.17	0	0.00	40.10	40	3,163	1.26%
2019/06/05	1	40.80	0	0.00	40.40	1	3,165	0.03%
2019/06/04	1	40.20	0	0.00	40.30	1	3,160	0.03%
2019/06/03	7	39.99	5	40.14	40.00	2	3,163	0.06%
2019/05/31	0	0.00	2	40.50	40.50	-2	3,157	-0.06%
2019/05/30	5	39.40	0	0.00	39.35	5	3,158	0.16%
2019/05/29	11	39.09	1	39.30	39.00	10	3,190	0.31%
2019/05/28	4	39.89	0	0.00	39.80	4	3,162	0.13%
2019/05/27	12	40.02	4	40.38	40.10	8	3,174	0.25%
2019/05/24	45	40.45	6	40.40	39.95	39	3,202	1.22%
2019/05/23	8	38.99	1	39.00	39.95	7	3,172	0.22%
2019/05/22	0	0.00	2	39.23	39.30	-2	3,205	-0.06%
2019/05/21	3	38.20	0	0.00	38.30	3	3,203	0.09%
2019/05/17	3	38.95	0	0.00	38.75	3	3,189	0.09%
2019/05/16	7	40.00	6	40.04	39.80	1	3,169	0.03%
2019/05/15	12	39.97	20	39.96	40.05	-8	3,164	-0.25%
2019/05/14	2	38.53	12	38.40	39.05	-10	3,231	-0.31%
2019/05/13	2	39.38	1	39.20	39.30	1	3,278	0.03%
2019/05/10	9	40.58	15	40.60	40.20	-6	3,308	-0.18%
2019/05/09	3	40.75	2	41.63	40.75	1	3,420	0.03%
2019/05/08	3	42.15	3	42.15	42.15	0	3,415	0.00%
2019/05/07	31	43.08	0	0.00	42.95	31	3,407	0.91%
2019/05/06	7	43.31	4	43.50	43.00	3	3,382	0.09%
2019/05/03	15	44.52	3	44.50	44.35	12	3,378	0.36%
2019/05/02	19	44.47	29	44.31	44.55	-10	3,335	-0.30%
2019/04/30	0	0.00	3	47.73	47.90	-3	3,227	-0.09%
2019/04/29	4	48.01	12	47.65	47.60	-8	3,255	-0.25%
2019/04/26	1	48.40	4	48.50	48.40	-3	3,263	-0.09%
2019/04/25	6	48.67	3	48.97	48.70	3	3,265	0.09%
2019/04/22	1	49.80	1	50.20	49.70	0	3,240	0.00%
2019/04/19	6	50.20	12	50.20	50.00	-6	3,215	-0.19%
2019/04/17	0	0.00	8	48.83	49.10	-8	3,104	-0.26%
2019/04/16	0	0.00	1.6	48.53	48.65	-1.6	3,079	-0.05%
2019/04/12	2	48.20	0	0.00	48.05	2	3,106	0.06%
2019/04/11	9	48.95	0	0.00	48.55	9	3,092	0.29%
2019/04/10	9	49.73	30	49.75	49.60	-21	3,052	-0.69%
2019/04/09	3	49.28	0	0.00	49.70	3	3,014	0.10%
2019/04/08	2	49.15	11	49.19	49.20	-9	2,977	-0.30%
2019/04/03	30	49.15	15	48.95	48.90	15	2,951	0.51%
2019/04/02	11	48.97	2	49.05	49.10	9	2,909	0.31%
2019/04/01	4	48.60	5	49.05	48.50	-1	2,871	-0.03%
2019/03/29	6	48.28	1	48.60	48.60	5	2,832	0.18%
2019/03/28	21	49.38	11	49.30	48.60	10	2,799	0.36%
2019/03/27	14	47.87	6	48.00	48.50	8	2,639	0.30%
2019/03/26	0	0.00	7	47.44	47.50	-7	2,626	-0.27%
2019/03/25	10	46.18	1	46.45	46.10	9	2,540	0.35%
2019/03/22	2	46.40	1	47.50	46.85	1	2,536	0.04%
2019/03/21	6.4	47.29	2	47.45	47.20	4.4	2,525	0.17%
2019/03/20	4	46.98	17	46.99	47.20	-13	2,527	-0.51%
2019/03/19	17	46.04	0	0.00	46.00	17	2,492	0.68%
2019/03/15	7	45.92	1	46.80	45.90	6	2,543	0.24%
2019/03/14	4	46.08	2	46.20	46.50	2	2,588	0.08%
2019/03/07	0	0.00	1	46.20	45.80	-1	2,648	-0.04%
2019/03/05	9	46.24	0	0.00	46.10	9	2,699	0.33%
2019/03/04	2	46.60	7	46.70	46.55	-5	2,707	-0.18%
2019/02/27	0	0.00	2	46.25	46.40	-2	2,674	-0.07%
2019/02/26	7	46.20	0	0.00	46.50	7	2,664	0.26%
2019/02/25	10	47.01	1	48.10	46.85	9	2,635	0.34%
2019/02/22	0	0.00	6.4	46.71	47.50	-6.4	2,600	-0.25%
2019/02/21	2	46.60	1	46.30	46.80	1	2,562	0.04%
2019/02/20	0	0.00	3	45.15	45.35	-3	2,492	-0.12%
2019/02/18	0	0.00	1	45.45	45.35	-1	2,453	-0.04%
2019/02/15	5	45.83	8	45.62	45.80	-3	2,454	-0.12%
2019/02/14	2	46.70	7	46.65	46.80	-5	2,468	-0.20%
2019/02/13	1	46.90	12	46.75	46.90	-11	2,460	-0.45%
2019/02/12	11	45.45	3	46.58	45.30	8	2,364	0.34%
2019/02/11	4	45.90	6	46.04	45.70	-2	2,291	-0.09%
2019/01/30	7	44.26	15	45.32	45.50	-8	2,228	-0.36%
2019/01/29	0	0.00	11	43.31	43.80	-11	2,086	-0.53%
2019/01/28	7	42.88	4	43.09	43.00	3	2,042	0.15%
2019/01/25	8	42.50	19	42.76	42.75	-11	2,051	-0.54%
2019/01/24	12	42.86	8	43.08	42.70	4	2,083	0.19%
2019/01/23	8	42.21	15	42.28	43.00	-7	2,092	-0.33%
2019/01/22	7	41.58	19	41.94	41.60	-12	2,078	-0.58%
2019/01/21	0	0.00	3	41.47	41.50	-3	2,039	-0.15%
2019/01/18	1	40.80	0	0.00	40.70	1	2,016	0.05%
2019/01/17	7	40.69	0	0.00	40.60	7	2,002	0.35%
2019/01/16	1	40.60	6	40.85	40.70	-5	2,002	-0.25%
2019/01/15	2	39.75	0	0.00	40.00	2	1,986	0.10%
2019/01/14	0	0.00	49	39.42	39.35	-49	1,994	-2.46%
2019/01/11	1	39.50	1	39.60	39.60	0	2,006	0.00%
2019/01/10	5	39.95	0	0.00	39.50	5	2,009	0.25%
2019/01/09	0	0.00	6	39.96	40.00	-6	1,995	-0.30%
2019/01/07	1	39.80	1	39.55	39.80	0	1,983	0.00%
2019/01/04	0	0.00	3	37.94	39.25	-3	1,981	-0.15%
2019/01/03	0	0.00	1	38.55	38.45	-1	2,012	-0.05%
2019/01/02	1	38.55	0	0.00	38.55	1	2,031	0.05%
2018/12/28	4	38.38	0	0.00	38.05	4	2,066	0.19%
2018/12/27	2	38.70	1	38.70	38.30	1	2,113	0.05%
2018/12/26	1	38.70	6	38.60	38.30	-5	2,120	-0.24%
2018/12/25	6	38.00	0	0.00	38.30	6	2,132	0.28%
2018/12/24	0	0.00	6	38.63	38.70	-6	2,151	-0.28%
2018/12/22	0	0.00	6	38.53	38.60	-6	2,222	-0.27%
2018/12/21	5	37.75	0	0.00	38.00	5	2,244	0.22%
2018/12/20	13	37.80	0	0.00	37.60	13	2,240	0.58%
2018/12/19	19	38.52	12	38.42	38.30	7	2,253	0.31%
2018/12/18	18.1	39.55	0	0.00	39.30	18.1	2,254	0.80%
2018/12/17	7	40.25	8	40.63	40.15	-1	2,288	-0.04%
2018/12/14	20	40.42	1	40.50	40.65	19	2,319	0.82%
2018/12/13	10	41.03	0	0.00	41.10	10	2,323	0.43%
2018/12/12	0	0.00	3	41.62	41.85	-3	2,411	-0.12%
2018/12/11	12	40.82	3	40.58	40.20	9	2,521	0.36%
2018/12/10	6	42.08	2	41.38	41.25	4	2,549	0.16%
2018/12/07	8	42.86	17	42.87	43.10	-9	2,552	-0.35%
2018/12/06	0	0.00	13	40.85	40.90	-13	2,542	-0.51%
2018/12/05	4	40.21	0	0.00	40.15	4	2,631	0.15%
2018/12/04	0	0.00	5	41.15	41.20	-5	2,664	-0.19%
2018/12/03	2	41.58	6	41.77	42.00	-4	2,716	-0.15%
2018/11/30	10	40.50	0	0.00	40.10	10	2,742	0.36%
2018/11/29	6	40.13	6	40.10	40.20	0	2,794	0.00%
2018/11/28	18	39.87	5	39.80	39.60	13	2,934	0.44%
2018/11/27	3	39.53	0	0.00	39.50	3	2,960	0.10%
2018/11/26	1	40.10	0	0.00	40.10	1	3,053	0.03%
2018/11/20	1	40.60	0	0.00	40.25	1	3,861	0.03%
2018/11/19	0	0.00	5	41.04	41.05	-5	3,885	-0.13%
2018/11/15	2	40.90	0	0.00	41.20	2	3,967	0.05%
2018/11/13	2	40.30	0	0.00	40.30	2	4,022	0.05%
2018/11/12	1	41.10	2	41.63	41.00	-1	4,013	-0.02%
2018/11/09	2	43.85	0	0.00	42.80	2	4,011	0.05%
2018/11/07	3	42.50	0	0.00	42.50	3	4,065	0.07%
2018/11/05	4	43.50	4	43.95	43.40	0	4,150	0.00%
2018/11/02	2	43.15	0	0.00	44.00	2	4,180	0.05%
2018/11/01	8	42.95	8	43.23	43.00	0	4,212	0.00%
2018/10/31	16	43.16	2	43.25	42.50	14	4,270	0.33%
2018/10/30	1.2	45.44	1	45.50	44.00	0.2	4,284	0.00%
2018/10/29	0	0.00	6	45.92	46.50	-6	4,324	-0.14%
2018/10/26	9	45.12	1	45.20	46.00	8	4,502	0.18%
2018/10/25	2	44.38	11	44.24	44.40	-9	4,589	-0.20%
2018/10/24	4	46.35	2	46.43	46.35	2	4,662	0.04%
2018/10/23	12.2	47.61	2	48.20	47.30	10.2	4,717	0.22%
2018/10/22	0	0.00	3	48.38	49.50	-3	4,816	-0.06%
2018/10/19	2.4	46.91	9	46.54	46.90	-6.6	4,946	-0.13%
2018/10/18	0	0.00	2	46.98	46.55	-2	5,040	-0.04%
2018/10/17	4	47.80	0	0.00	47.05	4	5,040	0.08%
2018/10/12	0	0.00	2	47.35	47.00	-2	5,025	-0.04%
2018/10/11	11	45.96	3	46.73	46.40	8	5,007	0.16%
2018/10/09	0	0.00	7	49.69	50.20	-7	4,960	-0.14%
2018/10/08	13	49.86	1	50.20	49.10	12	4,942	0.24%
2018/10/05	12	50.98	3	50.70	50.50	9	4,929	0.18%
2018/10/04	0	0.00	1	52.70	53.00	-1	4,928	-0.02%
2018/10/03	1	52.70	0	0.00	52.30	1	4,946	0.02%
2018/10/02	3	52.90	0	0.00	52.80	3	4,960	0.06%
2018/10/01	4	54.90	2	54.90	53.80	2	4,955	0.04%
2018/09/28	2	52.90	11.7	52.52	53.80	-9.7	4,890	-0.20%
2018/09/26	5	53.14	1	53.30	52.60	4	4,858	0.08%
2018/09/25	1	52.70	2	53.15	53.40	-1	4,824	-0.02%
2018/09/21	4	54.88	2	54.85	54.00	2	4,770	0.04%
2018/09/20	2	56.10	2	56.75	56.50	0	4,728	0.00%
2018/09/19	1	56.50	8	56.09	56.50	-7	4,701	-0.15%
2018/09/18	5	56.34	14	56.00	55.30	-9	4,714	-0.19%
2018/09/17	3	55.37	25.2	55.59	56.30	-22.2	4,603	-0.48%
2018/09/14	12	53.33	0	0.00	52.90	12	4,489	0.27%
2018/09/13	21	53.96	3	54.37	54.00	18	4,422	0.41%
2018/09/12	1	54.60	3	55.03	55.50	-2	4,369	-0.05%
2018/09/11	2	54.00	5.6	54.34	54.40	-3.6	4,296	-0.08%
2018/09/10	5	51.82	4	51.43	52.40	1	4,197	0.02%
2018/09/07	5	53.48	3	54.53	53.80	2	4,156	0.05%
2018/09/06	13	54.18	5	53.46	53.50	8	4,068	0.20%
2018/09/05	1.1	56.11	3.6	56.42	56.50	-2.5	3,991	-0.06%
2018/09/04	14	58.18	22	57.59	58.20	-8	3,923	-0.20%
2018/09/03	6	56.08	3	56.87	54.30	3	3,764	0.08%
2018/08/31	3	57.27	12	57.13	57.70	-9	3,706	-0.24%
2018/08/30	12	57.33	28.4	57.67	57.80	-16.4	3,653	-0.45%
2018/08/29	16	54.73	5	54.98	55.10	11	3,366	0.33%
2018/08/28	4	53.60	32	53.59	55.00	-28	3,174	-0.88%
2018/08/24	4	49.00	0	0.00	49.15	4	2,860	0.14%
2018/08/23	1	50.50	1	50.70	50.30	0	2,884	0.00%
2018/08/22	0	0.00	2	50.70	50.50	-2	2,855	-0.07%
2018/08/21	0	0.00	1	49.40	49.60	-1	2,794	-0.04%
2018/08/17	6	49.33	0	0.00	49.30	6	2,730	0.22%
2018/08/16	3	49.77	2	49.33	49.85	1	2,707	0.04%
2018/08/13	0	0.00	3.2	48.69	49.00	-3.2	2,581	-0.12%
2018/08/10	0	0.00	0.4	49.30	49.50	-0.4	2,526	-0.02%
2018/08/09	1	50.90	10	50.60	50.90	-9	2,488	-0.36%
2018/08/08	1	50.60	1.6	50.24	50.60	-0.6	2,439	-0.02%
2018/08/07	0	0.00	18	50.29	51.00	-18	2,374	-0.76%
2018/08/06	3.1	49.28	2.3	48.83	48.70	0.8	2,275	0.04%
2018/08/03	3	50.30	4	50.38	50.50	-1	2,205	-0.05%
2018/08/02	2	49.35	10.9	50.05	50.00	-8.9	2,130	-0.42%
2018/08/01	0	0.00	9	48.17	48.80	-9	1,961	-0.46%
2018/07/31	1.1	47.31	6	47.35	47.60	-4.9	1,887	-0.26%
2018/07/30	3	47.57	14	47.04	46.50	-11	1,804	-0.61%
2018/07/27	6	46.10	6	46.33	47.00	0	1,751	0.00%
2018/07/26	3	44.83	20	44.52	45.15	-17	1,650	-1.03%
2018/07/25	2	43.33	27	43.69	43.00	-25	1,522	-1.64%
2018/07/24	1	41.30	15	41.27	41.45	-14	1,425	-0.98%
2018/07/20	0	0.00	2	40.33	40.55	-2	1,489	-0.13%
2018/07/19	7	40.20	0	0.00	40.15	7	1,486	0.47%
2018/07/18	0	0.00	1	40.45	40.20	-1	1,500	-0.07%
2018/07/17	0	0.00	16	41.50	40.50	-16	1,513	-1.06%
2018/07/16	0	0.00	5	41.00	41.00	-5	1,529	-0.33%
2018/07/12	2	39.15	245	39.55	40.20	-243	1,593	-15.25%	大賣/鉅額交易
2018/07/11	5	41.94	494.8	42.10	42.15	-489.8	1,558	-31.43%	大賣/鉅額交易
2018/07/10	3	42.00	5	42.00	42.00	-2	1,528	-0.13%
2018/07/09	0	0.00	0.5	41.80	42.00	-0.5	1,544	-0.03%
2018/07/05	1	41.50	10	41.50	41.50	-9	1,608	-0.56%
2018/07/04	0	0.00	10	41.47	41.15	-10	1,612	-0.62%
2018/07/03	0	0.00	1	41.80	41.75	-1	1,623	-0.06%
2018/07/02	0	0.00	1	42.55	42.20	-1	1,620	-0.06%
2018/06/29	0	0.00	3	42.55	42.55	-3	1,627	-0.18%
2018/06/28	3	42.52	5	42.50	42.25	-2	1,600	-0.12%
2018/06/27	5	42.14	7	42.23	42.65	-2	1,575	-0.13%
2018/06/26	4	40.95	0	0.00	41.30	4	1,532	0.26%
2018/06/25	16	41.95	3	41.80	41.55	13	1,520	0.85%
2018/06/22	0	0.00	1	42.00	41.80	-1	1,509	-0.07%
2018/06/20	5	40.68	0	0.00	40.60	5	1,549	0.32%
2018/06/19	9	41.56	11	41.41	41.20	-2	1,561	-0.13%
2018/06/13	2	43.25	12	43.28	42.55	-10	1,572	-0.64%
2018/06/12	3	42.33	4	42.86	42.75	-1	1,611	-0.06%
2018/06/11	0	0.00	1	43.40	43.05	-1	1,625	-0.06%
2018/06/08	10	42.75	6	42.90	43.00	4	1,649	0.24%
2018/06/07	43	42.83	3	43.17	42.80	40	1,721	2.32%
2018/06/06	0	0.00	5.1	41.44	41.80	-5.1	1,675	-0.31%
2018/06/05	11	41.73	18	41.49	41.60	-7	1,734	-0.40%
2018/06/04	4	41.35	4	41.15	41.00	0	1,806	0.00%
2018/05/31	35.2	41.29	13	41.68	41.40	22.2	1,987	1.12%
2018/05/30	0	0.00	0.4	40.00	40.10	-0.4	1,968	-0.02%
2018/05/29	1	39.95	0	0.00	39.80	1	2,023	0.05%
2018/05/28	11	39.90	20	39.85	40.10	-9	2,075	-0.43%
2018/05/25	2	39.80	2	39.68	39.70	0	2,199	0.00%
2018/05/24	0	0.00	5	39.00	39.65	-5	2,387	-0.21%
2018/05/22	0	0.00	1	39.05	39.00	-1	2,489	-0.04%
2018/05/17	20.4	39.20	21	39.80	39.20	-0.6	2,749	-0.02%
2018/05/15	25	38.75	0	0.00	38.90	25	2,989	0.84%
2018/05/14	2	38.90	0	0.00	38.85	2	3,242	0.06%
2018/05/07	2	38.78	0	0.00	39.10	2	3,967	0.05%
2018/05/04	0	0.00	1	38.60	38.65	-1	4,007	-0.02%
2018/05/03	0	0.00	1	38.90	38.70	-1	3,994	-0.03%
2018/05/02	5	39.10	0	0.00	39.10	5	3,995	0.13%
2018/04/30	12	39.72	0	0.00	39.65	12	3,986	0.30%
2018/04/27	2	39.85	3	39.60	39.60	-1	3,984	-0.03%
2018/04/26	21	42.01	0	0.00	41.35	21	3,953	0.53%
2018/04/25	0	0.00	1	43.15	43.45	-1	3,972	-0.03%
2018/04/24	1	42.90	5	42.58	42.85	-4	3,977	-0.10%
2018/04/23	4	43.66	0	0.00	43.30	4	3,971	0.10%
2018/04/20	13	45.21	16	44.70	44.60	-3	3,955	-0.08%
2018/04/19	7	45.73	14	46.09	45.80	-7	3,932	-0.18%
2018/04/18	2	45.65	14	45.30	45.35	-12	3,892	-0.31%
2018/04/17	0	0.00	9	44.21	44.75	-9	3,847	-0.23%
2018/04/16	1	44.30	0	0.00	44.30	1	3,842	0.03%
2018/04/13	16	44.67	21	45.23	44.60	-5	3,838	-0.13%
2018/04/12	9	44.96	8	45.25	45.40	1	3,798	0.03%
2018/04/11	1	43.90	0	0.00	44.00	1	3,730	0.03%
2018/04/10	2	43.25	0	0.00	43.45	2	3,716	0.05%
2018/04/09	0	0.00	2	43.25	43.25	-2	3,728	-0.05%
2018/04/03	1	43.35	4	43.86	44.05	-3	3,720	-0.08%
2018/04/02	1	43.95	1	44.05	43.75	0	3,710	0.00%
2018/03/30	0	0.00	1	43.20	43.10	-1	3,699	-0.03%
2018/03/29	1	43.30	0	0.00	43.30	1	3,693	0.03%
2018/03/28	0	0.00	1	43.30	43.70	-1	3,686	-0.03%
2018/03/27	0	0.00	9	43.66	43.65	-9	3,675	-0.24%
2018/03/26	9	42.09	12	42.86	42.90	-3	3,654	-0.08%
2018/03/23	3	42.42	1	42.70	42.40	2	3,627	0.06%
2018/03/22	1	44.00	2	43.50	43.50	-1	3,600	-0.03%
2018/03/20	0	0.00	10	44.50	44.35	-10	3,575	-0.28%
2018/03/19	1	45.00	0	0.00	44.75	1	3,576	0.03%
2018/03/16	3	44.53	0	0.00	45.75	3	3,554	0.08%
2018/03/15	0.5	45.00	0	0.00	45.20	0.5	3,500	0.01%
2018/03/14	2	45.08	5	45.29	45.05	-3	3,476	-0.09%
2018/03/13	14	45.19	46	45.07	44.80	-32	3,440	-0.93%
2018/03/12	5	43.43	4	43.58	43.55	1	3,354	0.03%
2018/03/09	11	43.59	4	43.49	43.40	7	3,324	0.21%
2018/03/08	6	45.27	6	45.38	44.50	0	3,254	0.00%
2018/03/07	29	45.67	43	45.65	45.95	-14	3,155	-0.44%
2018/03/06	3	43.95	5	43.95	43.90	-2	3,008	-0.07%
2018/03/02	3	42.98	0	0.00	42.85	3	2,944	0.10%
2018/03/01	0	0.00	2	44.45	44.20	-2	2,883	-0.07%
2018/02/27	4	45.03	7	44.96	44.85	-3	2,831	-0.11%
2018/02/26	16	44.27	76	43.70	45.00	-60	2,694	-2.23%
2018/02/23	4	42.58	1	42.55	42.55	3	2,495	0.12%
2018/02/22	22	42.91	21	42.20	42.20	1	2,445	0.04%
2018/02/21	0	0.00	11	42.13	41.95	-11	2,388	-0.46%
2018/02/12	7	41.55	5	41.70	41.30	2	2,330	0.09%
2018/02/09	11.3	42.27	3	41.90	42.20	8.3	2,255	0.37%
2018/02/08	0	0.00	1	41.50	42.35	-1	2,122	-0.05%
2018/02/07	4	41.91	13	42.65	41.35	-9	2,024	-0.44%
2018/02/06	19	42.94	22.9	42.12	40.50	-3.9	1,883	-0.21%
2018/02/05	43	42.93	30	43.33	43.70	13	1,626	0.80%
2018/02/02	31	40.64	85	40.48	41.90	-54	1,332	-4.05%
2018/02/01	1	38.90	8	38.79	38.90	-7	1,128	-0.62%
2018/01/31	23.3	38.59	21	38.53	38.30	2.3	1,051	0.22%
2018/01/30	0	0.00	17	36.74	36.95	-17	856	-1.99%
2018/01/29	2	36.53	1.4	36.77	36.70	0.6	834	0.07%
2018/01/24	0	0.00	19.2	36.03	36.05	-19.2	830	-2.31%
2018/01/22	0	0.00	5	35.60	35.70	-5	820	-0.61%
2018/01/19	3	36.18	1	36.05	36.00	2	825	0.24%
2018/01/17	0	0.00	11	35.35	35.30	-11	766	-1.44%
2018/01/15	14.3	35.17	0	0.00	35.20	14.3	761	1.88%
2018/01/12	0	0.00	1	35.20	35.40	-1	756	-0.13%
2018/01/11	0	0.00	1	34.95	34.95	-1	743	-0.13%
2018/01/10	1	34.90	4	34.98	34.90	-3	741	-0.40%
2018/01/09	0	0.00	7	34.75	34.75	-7	731	-0.96%
2018/01/05	1	34.90	1	34.80	34.85	0	736	0.00%
2018/01/03	3	35.10	0	0.00	34.95	3	795	0.38%
2018/01/02	1	34.40	1	34.50	34.50	0	772	0.00%