文曄 (3036)-元大-南京券商分點個股進出

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

文曄

(3036)

可現股當沖

股價
114.5
漲跌
▲0.5
漲幅
+0.44%
成交量
9,934張
產業
上市電子通路類股
580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

文曄 (3036)籌碼相關－元大-南京券商分點個股進出

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

元大-南京券商分點個股進出
元大-南京券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	114.00	2	115.00	114.00	0	4,561	0.00%
2024/11/20	9	115.45	2	115.50	114.50	7	4,445	0.16%
2024/11/19	5.2	115.98	6	114.83	116.50	-0.8	4,294	-0.02%
2024/11/18	9	111.89	6.1	112.18	113.50	3	4,032	0.07%
2024/11/15	2	109.50	0	0.00	109.50	2	3,948	0.05%
2024/11/14	3	108.67	0	0.00	110.00	3	3,973	0.08%
2024/11/13	7	111.07	0	0.00	109.00	7	3,966	0.18%
2024/11/12	6	115.00	1	115.50	114.50	5	3,904	0.13%
2024/11/11	3	114.33	0	0.00	113.00	3	3,941	0.08%
2024/11/08	4	116.38	0	0.00	114.50	4	3,935	0.10%
2024/11/07	0	0.00	30.2	117.18	117.00	-30.2	4,026	-0.75%
2024/11/06	10	111.90	12	114.63	112.00	-2	4,070	-0.05%
2024/11/05	2	108.75	0	0.00	111.50	2	4,045	0.05%
2024/11/04	2	108.50	0	0.00	109.50	2	4,133	0.05%
2024/11/01	0	0.00	9	108.50	111.50	-9	4,203	-0.21%
2024/10/30	2	110.25	59	110.12	109.50	-57	4,232	-1.35%
2024/10/29	1	109.50	84	110.32	109.50	-83	4,256	-1.95%
2024/10/28	2	112.75	1	112.50	112.50	1	4,238	0.02%
2024/10/24	11	112.91	0	0.00	112.00	11	4,395	0.25%
2024/10/23	1	115.00	11	115.00	115.50	-10	4,460	-0.22%
2024/10/22	4.2	114.05	4	115.00	115.00	0.2	4,461	0.00%
2024/10/21	6	114.75	3	116.00	114.00	3	4,501	0.07%
2024/10/17	5	115.10	6	114.58	113.00	-1	4,465	-0.02%
2024/10/16	11.1	113.27	4	113.88	112.00	7.1	4,453	0.16%
2024/10/15	1	116.00	3.2	115.43	116.00	-2.2	4,397	-0.05%
2024/10/14	137.1	113.73	106	114.53	113.50	31.1	4,333	0.72%	大買/大賣/
2024/10/11	2.2	109.89	49	111.19	114.00	-46.8	4,193	-1.12%
2024/10/09	3.3	106.85	1	106.50	106.00	2.3	4,053	0.06%
2024/10/08	4	110.75	6	108.50	107.00	-2	4,053	-0.05%
2024/10/07	2.3	104.93	12	104.75	106.00	-9.7	3,951	-0.25%
2024/10/04	0.4	105.75	0	0.00	105.00	0.4	3,957	0.01%
2024/09/27	85	108.34	4	107.75	107.50	81	4,067	1.99%
2024/09/26	62.3	103.48	0	0.00	102.50	62.3	4,067	1.53%
2024/09/25	1	104.00	0	0.00	103.50	1	4,073	0.02%
2024/09/24	2	105.00	0	0.00	103.00	2	4,111	0.05%
2024/09/18	0.2	106.50	0	107.00	106.00	0.2	4,942	0.00%
2024/09/13	3	108.00	0	0.00	108.00	3	5,117	0.06%
2024/09/11	0.2	105.00	0	0.00	104.00	0.2	5,262	0.00%
2024/09/10	0	0.00	0	106.50	105.00	0	5,281	0.00%
2024/09/06	0.2	106.00	0	0.00	105.50	0.2	5,386	0.00%
2024/09/05	1.4	109.14	0	0.00	106.50	1.4	5,407	0.03%
2024/09/04	2.1	108.17	0	0.00	109.50	2.1	5,414	0.04%
2024/09/03	0	0.00	3	116.17	115.00	-3	5,425	-0.06%
2024/09/02	6	116.58	5	116.50	116.50	1	5,440	0.02%
2024/08/30	5.1	118.50	0	0.00	118.00	5.1	5,447	0.09%
2024/08/29	1	117.50	2	118.00	118.00	-1	5,430	-0.02%
2024/08/28	0.7	117.02	4	117.50	116.50	-3.3	5,484	-0.06%
2024/08/27	5	116.00	5	118.50	118.00	0	5,562	0.00%
2024/08/26	2.4	114.87	6.4	118.00	117.00	-4	5,583	-0.07%
2024/08/20	0	0.00	1	111.50	111.00	-1	5,571	-0.02%
2024/08/19	2	108.50	2	109.00	108.00	0	5,589	0.00%
2024/08/15	0	0.00	1	109.50	109.50	-1	5,752	-0.02%
2024/08/14	0	0.00	1	109.00	109.50	-1	5,782	-0.02%
2024/08/13	0	0.00	3	107.33	110.00	-3	5,769	-0.05%
2024/08/12	0	0.00	1	105.50	106.50	-1	5,758	-0.02%
2024/08/09	3	106.17	4	105.75	103.50	-1	5,826	-0.02%
2024/08/08	12	102.29	42	102.99	102.00	-30	5,823	-0.51%
2024/08/07	1	98.50	40	99.00	99.00	-39	5,880	-0.66%
2024/08/06	10	89.80	10	88.60	90.00	0	6,192	0.00%
2024/08/05	42	90.10	1	90.00	90.00	41	6,678	0.61%
2024/08/02	6.1	100.20	40	100.00	100.00	-33.9	7,005	-0.48%
2024/08/01	4	105.63	0	0.00	105.50	4	7,047	0.06%
2024/07/31	0.1	103.50	1	104.00	104.00	-0.9	7,101	-0.01%
2024/07/30	22	102.95	5	102.50	104.00	17	7,160	0.24%
2024/07/29	22.1	106.13	2	105.50	104.00	20.1	7,147	0.28%
2024/07/26	41	107.54	2	107.50	107.50	39	7,203	0.54%
2024/07/22	32	112.06	30.1	113.50	113.00	1.9	7,297	0.03%
2024/07/19	0.1	116.94	9	115.67	115.50	-8.9	7,297	-0.12%
2024/07/18	5	115.90	51	115.52	117.00	-46	7,379	-0.62%
2024/07/17	10.1	118.01	0	0.00	118.00	10.1	7,438	0.14%
2024/07/15	2	119.00	0	0.00	119.00	2	7,937	0.03%
2024/07/12	1	121.00	1	121.50	121.00	0	8,165	0.00%
2024/07/11	3	121.67	3	121.17	121.50	0	8,362	0.00%
2024/07/10	12.1	120.21	1	120.00	120.00	11	8,550	0.13%
2024/07/09	7	120.14	1	120.01	120.50	6	8,759	0.07%
2024/07/08	4	118.50	0	0.00	119.00	4	9,286	0.04%
2024/07/04	4.1	120.54	2	121.50	120.00	2.1	10,525	0.02%
2024/07/03	1	123.00	13	122.50	122.50	-12	10,616	-0.11%
2024/07/02	2	125.25	6	123.17	122.50	-4	10,831	-0.04%
2024/07/01	22	123.61	4	124.00	123.50	18	11,027	0.16%
2024/06/28	10.1	123.01	7	123.79	124.00	3.1	11,123	0.03%
2024/06/27	40	123.77	4	122.75	122.50	36	11,255	0.32%
2024/06/26	15.1	125.56	60	124.43	125.00	-44.9	11,215	-0.40%
2024/06/25	4	121.63	3.1	123.00	122.00	0.9	11,061	0.01%
2024/06/24	23.2	120.10	20	120.93	121.00	3.2	10,953	0.03%
2024/06/21	9	117.67	4	117.25	117.50	5	10,752	0.05%
2024/06/20	3	116.50	1	116.50	117.00	2	10,599	0.02%
2024/06/19	11	117.41	2	115.50	115.00	9	10,717	0.08%
2024/06/18	4	114.63	0	0.00	115.00	4	10,714	0.04%
2024/06/14	0	0.00	3	113.50	114.50	-3	11,225	-0.03%
2024/06/13	6	113.50	0	0.00	113.00	6	11,378	0.05%
2024/06/12	6	114.25	0	0.00	114.50	6	11,575	0.05%
2024/06/11	0	0.00	2	115.00	114.50	-2	11,666	-0.02%
2024/06/07	1	115.50	0.1	114.50	115.00	0.9	11,823	0.01%
2024/06/06	0.1	116.00	0	0.00	115.50	0.1	11,880	0.00%
2024/06/04	0	0.00	3	118.33	116.50	-3	12,026	-0.02%
2024/06/03	2	117.25	0	0.00	117.50	2	12,095	0.02%
2024/05/31	1	116.00	4.1	116.39	115.50	-3.1	12,146	-0.03%
2024/05/30	6	118.08	0	0.00	116.00	6	12,218	0.05%
2024/05/29	6	121.42	2	120.75	120.00	4	12,521	0.03%
2024/05/28	3.1	121.16	10	121.10	121.50	-6.9	13,107	-0.05%
2024/05/27	3	118.50	0	0.00	118.50	3	13,122	0.02%
2024/05/24	6	117.33	5	117.40	118.00	1	13,264	0.01%
2024/05/23	8	116.31	2	117.00	117.50	6	13,455	0.04%
2024/05/22	3	118.00	3	118.17	118.00	0	13,549	0.00%
2024/05/21	3	120.00	34	119.63	120.00	-31	13,590	-0.23%
2024/05/20	11	121.91	0	0.00	121.50	11	13,597	0.08%
2024/05/17	1.1	123.00	2	122.50	122.50	-0.9	13,699	-0.01%
2024/05/16	3.1	125.30	0.1	123.50	123.00	3	13,864	0.02%
2024/05/15	9.1	126.22	13	125.92	124.50	-3.9	14,091	-0.03%
2024/05/14	3	124.67	2	124.00	123.50	1	14,346	0.01%
2024/05/13	33.1	121.74	9	122.39	121.50	24.1	14,556	0.17%
2024/05/10	4.2	123.43	2	123.25	121.50	2.2	15,227	0.01%
2024/05/09	136.1	123.60	8.1	123.88	122.50	128	15,460	0.83%	大買/鉅額交易
2024/05/08	46.1	135.62	20	135.50	135.50	26.1	15,182	0.17%
2024/05/07	1.1	151.35	1	150.50	150.50	0.1	15,202	0.00%
2024/05/06	5.3	149.06	0	0.00	151.00	5.3	15,341	0.03%
2024/05/03	4.8	152.82	4	153.00	150.00	0.7	15,481	0.00%
2024/05/02	1.2	148.89	2	152.25	152.50	-0.9	15,559	-0.01%
2024/04/30	2	152.00	10	151.75	150.00	-8	15,694	-0.05%
2024/04/29	1.3	146.21	31	143.74	144.00	-29.7	15,931	-0.19%
2024/04/26	42.1	144.47	60	142.33	142.50	-17.9	16,389	-0.11%
2024/04/25	3.2	146.35	0	0.00	145.50	3.2	16,636	0.02%
2024/04/24	5	149.10	3.1	149.51	150.50	1.9	17,205	0.01%
2024/04/23	4.1	145.89	3	147.00	147.00	1.1	17,902	0.01%
2024/04/22	30	150.88	8	150.31	145.00	22	18,185	0.12%
2024/04/19	28	151.38	129.7	151.30	152.00	-101.7	18,211	-0.56%	大賣/鉅額交易
2024/04/18	16	162.25	16.6	163.48	161.00	-0.6	18,395	0.00%
2024/04/17	22	158.27	14	159.82	162.00	8	18,605	0.04%
2024/04/16	16.4	152.24	35	151.80	151.00	-18.6	18,613	-0.10%
2024/04/15	18.2	161.31	5.3	161.49	159.00	12.9	18,414	0.07%
2024/04/12	43.2	159.71	79.3	161.89	165.50	-36.2	18,195	-0.20%
2024/04/11	73.2	157.12	76.6	157.74	158.00	-3.5	17,688	-0.02%
2024/04/10	0	0.00	1.1	149.00	149.00	-1.1	16,606	-0.01%
2024/04/09	16.2	136.42	39.2	136.50	135.50	-23	16,565	-0.14%
2024/04/08	12.5	139.74	6.1	141.73	138.50	6.4	16,442	0.04%
2024/04/03	48.2	143.15	7	143.00	140.50	41.2	16,264	0.25%
2024/04/02	15.1	141.17	1	141.00	142.00	14.1	16,062	0.09%
2024/04/01	48.2	143.90	39.6	144.52	141.50	8.6	15,972	0.05%
2024/03/29	5.2	149.00	2.1	148.78	147.50	3.1	15,781	0.02%
2024/03/28	39.3	150.98	1	150.62	150.00	38.2	15,735	0.24%
2024/03/27	29.5	150.89	1	150.50	150.00	28.5	15,708	0.18%
2024/03/26	6.2	158.29	13	163.15	156.00	-6.8	15,665	-0.04%
2024/03/25	2	159.50	5	160.30	160.00	-3	15,653	-0.02%
2024/03/22	9.3	160.08	3.3	159.94	159.00	6	15,719	0.04%
2024/03/21	17.3	161.81	9	162.17	161.50	8.3	15,663	0.05%
2024/03/20	26.2	160.55	9.2	159.57	158.50	17	15,677	0.11%
2024/03/19	9.3	163.40	35.6	164.48	166.00	-26.2	15,488	-0.17%
2024/03/18	11.1	156.51	14	158.61	160.00	-2.9	15,261	-0.02%
2024/03/15	159	150.29	44	152.50	155.00	115	15,106	0.76%	大買/鉅額交易
2024/03/14	9.6	146.15	9	146.56	144.50	0.6	14,883	0.00%
2024/03/13	17	151.95	2.7	152.53	149.50	14.4	14,801	0.10%
2024/03/12	31.5	154.53	5	157.00	155.50	26.5	14,662	0.18%
2024/03/11	6.1	160.01	11	159.86	158.50	-4.9	14,576	-0.03%
2024/03/08	13.2	162.64	5	163.30	159.50	8.2	14,534	0.06%
2024/03/07	14.8	168.85	58	170.93	165.50	-43.2	14,464	-0.30%
2024/03/06	45	169.79	8	172.06	172.00	37	14,393	0.26%
2024/03/05	21	168.88	2	168.25	169.50	19	14,335	0.13%
2024/03/04	21.2	171.20	70.5	169.92	172.00	-49.3	14,308	-0.34%
2024/03/01	83.2	156.91	27	162.87	163.00	56.2	13,957	0.40%
2024/02/29	1.4	170.54	2	169.50	171.50	-0.6	13,399	0.00%
2024/02/27	4.2	171.98	2	170.50	170.00	2.2	13,349	0.02%
2024/02/26	35.1	174.06	14	174.93	175.50	21	13,207	0.16%
2024/02/23	7.1	172.28	1	170.00	169.50	6.1	13,015	0.05%
2024/02/22	3	170.17	3.3	170.76	173.50	-0.3	12,929	0.00%
2024/02/21	4	167.25	7	167.29	166.50	-3	12,837	-0.02%
2024/02/20	3	163.00	3.3	163.46	164.50	-0.3	12,881	0.00%
2024/02/19	28	160.18	7	164.21	163.50	21	12,921	0.16%
2024/02/16	16	165.47	459.3	163.18	163.00	-443.3	12,993	-3.41%	大賣/鉅額交易
2024/02/15	5	172.26	11.2	177.10	172.50	-6.2	13,071	-0.05%
2024/02/05	68.3	169.97	17.1	169.90	171.00	51.2	12,948	0.40%
2024/02/02	41.2	177.68	38.1	177.72	172.50	3.1	12,773	0.02%
2024/02/01	5.1	167.24	71.1	172.78	173.00	-65.9	12,144	-0.54%
2024/01/31	17	160.23	4.1	157.37	158.00	12.9	11,969	0.11%
2024/01/30	22.1	159.98	15.2	158.81	160.00	6.9	12,049	0.06%
2024/01/29	4	154.13	9	154.23	151.50	-5	12,000	-0.04%
2024/01/26	45	148.49	8.5	147.94	149.50	36.5	11,911	0.31%
2024/01/25	3	152.17	4.7	153.94	152.50	-1.7	11,796	-0.01%
2024/01/24	35.1	151.22	4.1	152.38	152.50	31.1	11,911	0.26%
2024/01/23	20	158.25	21.2	156.03	155.00	-1.1	11,812	-0.01%
2024/01/22	7.8	150.47	63.9	153.14	156.00	-56.1	11,625	-0.48%
2024/01/19	50.2	143.93	17	144.59	142.00	33.2	11,140	0.30%
2024/01/18	13.5	146.35	19.5	146.95	146.00	-6	10,885	-0.05%
2024/01/17	27.8	140.90	149	145.39	147.00	-121.2	10,285	-1.18%	大賣/鉅額交易
2024/01/16	16.6	132.22	36.1	131.97	134.50	-19.5	9,519	-0.21%
2024/01/15	13.2	127.50	9.9	127.34	127.00	3.3	9,177	0.04%
2024/01/12	20.5	126.63	29.4	127.50	127.50	-8.9	9,016	-0.10%
2024/01/11	213.6	126.61	37.3	128.47	126.50	176.2	8,536	2.06%	大買/鉅額交易
2024/01/10	252.1	119.50	14	120.61	119.00	238.1	8,185	2.91%	大買/鉅額交易
2024/01/09	1	114.00	1	115.50	114.50	0	8,200	0.00%
2024/01/08	31	114.82	1	115.00	113.50	30	8,291	0.36%
2024/01/05	0.1	115.00	2	117.00	117.00	-2	8,419	-0.02%
2024/01/04	3	115.50	4	114.00	114.50	-1	8,563	-0.01%
2024/01/03	4.1	116.21	2	114.50	117.50	2.1	8,668	0.02%
2023/12/29	3	113.50	0	0.00	112.50	3	9,380	0.03%
2023/12/28	7.1	116.63	1	115.50	113.50	6.1	9,535	0.06%
2023/12/27	2	118.50	7	119.00	119.00	-5	9,758	-0.05%
2023/12/26	1	118.00	1	118.00	118.00	0	10,180	0.00%
2023/12/25	0	0.00	5	115.00	117.00	-5	11,245	-0.04%
2023/12/22	7	114.93	5	115.90	116.00	2	11,705	0.02%
2023/12/21	1	115.00	1	113.50	113.50	0	11,817	0.00%
2023/12/20	2	113.01	5	114.20	113.00	-3	11,992	-0.02%
2023/12/19	0	0.00	2	111.00	111.00	-2	12,528	-0.02%
2023/12/18	0.1	113.00	1	111.50	111.50	-0.9	13,275	-0.01%
2023/12/15	10.1	115.58	8	113.81	112.00	2.1	13,628	0.02%
2023/12/14	2.4	119.29	17	118.71	116.50	-14.6	14,077	-0.10%
2023/12/13	38.1	119.47	32	118.89	120.00	6.1	14,084	0.04%
2023/12/12	23	118.57	21	118.98	119.00	2	14,033	0.01%
2023/12/08	0.2	114.75	1	114.00	114.00	-0.8	13,915	-0.01%
2023/12/07	15.3	118.65	21	117.00	117.00	-5.7	13,878	-0.04%
2023/12/06	5	118.20	10.1	117.00	118.00	-5.1	13,820	-0.04%
2023/12/05	0.1	114.50	2	115.00	116.00	-1.9	13,772	-0.01%
2023/12/04	0.1	115.50	1	116.00	114.50	-0.9	13,739	-0.01%
2023/12/01	0	0.00	1	119.00	118.00	-1	13,693	-0.01%
2023/11/30	1	117.53	1	118.50	118.50	0	13,690	0.00%
2023/11/29	1	120.00	1	121.00	118.50	0	13,619	0.00%
2023/11/28	1	115.50	6	116.75	116.50	-5	13,450	-0.04%
2023/11/27	5	112.00	1.3	115.80	115.00	3.8	13,386	0.03%
2023/11/24	2	114.74	1	114.50	112.50	1	13,280	0.01%
2023/11/22	20.3	115.00	20	116.25	114.00	0.3	13,163	0.00%
2023/11/21	2.2	115.32	3	116.50	115.00	-0.8	13,120	-0.01%
2023/11/20	8.1	117.19	2.1	117.51	116.50	6	13,054	0.05%
2023/11/17	13.2	116.39	0	0.00	114.00	13.2	12,949	0.10%
2023/11/16	7.1	120.30	11	120.55	118.50	-3.9	12,798	-0.03%
2023/11/15	14	123.57	10	122.50	124.50	4	12,652	0.03%
2023/11/14	19.5	125.28	25	124.42	125.50	-5.5	12,392	-0.04%
2023/11/13	36.1	127.10	9	127.39	125.00	27.1	12,044	0.23%
2023/11/10	54	139.04	5	140.50	138.50	49	11,813	0.41%
2023/11/09	18	146.06	12.5	147.94	144.50	5.5	11,661	0.05%
2023/11/08	29.8	150.32	29	150.66	149.50	0.8	11,420	0.01%
2023/11/07	26	145.67	36	141.78	148.50	-10	11,018	-0.09%
2023/11/06	19.5	131.86	82.3	135.84	135.00	-62.8	10,699	-0.59%
2023/11/03	2	124.50	6	125.00	125.00	-4	10,326	-0.04%
2023/11/02	3	122.17	2.3	121.33	123.50	0.8	10,218	0.01%
2023/11/01	17	122.85	22	121.39	120.00	-5	10,111	-0.05%
2023/10/31	3	118.50	4	118.75	118.50	-1	9,827	-0.01%
2023/10/30	8	117.38	6	119.00	117.50	2	9,701	0.02%
2023/10/27	2	111.25	0	0.00	111.50	2	9,528	0.02%
2023/10/26	0	0.00	3	108.00	110.50	-3	9,483	-0.03%
2023/10/25	1	114.00	0	0.00	112.50	1	9,372	0.01%
2023/10/24	0	0.00	7	112.86	112.50	-7	9,343	-0.07%
2023/10/23	0	0.00	3	113.33	114.00	-3	9,318	-0.03%
2023/10/20	1	115.00	3	114.83	115.00	-2	9,278	-0.02%
2023/10/19	5	115.60	171	113.49	116.00	-166	9,248	-1.79%	大賣/鉅額交易
2023/10/18	4.1	114.99	5	115.10	115.00	-1	9,152	-0.01%
2023/10/17	3.2	117.80	25.2	122.31	118.00	-22	9,055	-0.24%
2023/10/16	2	117.25	1.1	117.45	118.00	0.9	8,801	0.01%
2023/10/13	1.1	114.09	16	115.88	115.50	-14.9	8,684	-0.17%
2023/10/12	40	120.39	23	117.80	119.00	17	8,531	0.20%
2023/10/11	16	117.84	12	117.58	118.00	4	8,363	0.05%
2023/10/06	122	116.58	123	117.30	116.50	-1	8,172	-0.01%	大買/大賣/
2023/10/05	60.2	118.32	66.3	119.01	119.00	-6.1	7,900	-0.08%
2023/10/04	12	111.54	11	111.68	111.50	1	7,272	0.01%
2023/10/03	11.1	110.83	4	111.50	112.00	7.1	7,051	0.10%
2023/10/02	25.2	109.68	19.4	109.55	110.00	5.7	6,767	0.08%
2023/09/28	19.3	106.84	17	109.49	111.50	2.3	6,309	0.04%
2023/09/27	12	99.77	42	99.88	104.50	-30	5,250	-0.57%
2023/09/26	3	95.63	1	95.10	95.00	2	4,708	0.04%
2023/09/25	13	94.21	34	95.21	96.20	-21	4,503	-0.47%
2023/09/22	34.4	101.21	39	96.00	96.00	-4.7	4,222	-0.11%
2023/09/21	38.6	99.79	29	99.90	103.00	9.6	3,587	0.27%
2023/09/20	12.2	97.95	27.3	99.43	100.00	-15.1	2,731	-0.55%
2023/09/19	206	96.86	63.1	96.43	91.00	142.9	2,290	6.24%	大買/鉅額交易
2023/09/18	0.5	88.60	13.2	88.60	88.60	-12.7	1,693	-0.75%
2023/09/15	0	0.00	12	80.60	80.60	-12	1,606	-0.75%
2023/09/13	0	0.00	0.2	73.30	73.30	-0.2	1,586	-0.01%
2023/09/12	3	73.20	0	0.00	72.60	3	1,585	0.19%
2023/09/11	10	74.00	0	0.00	74.20	10	1,570	0.64%
2023/09/07	0	0.00	1	73.80	73.90	-1	1,545	-0.06%
2023/09/06	0	0.00	0	72.70	73.10	0	1,535	0.00%
2023/09/05	2	72.40	0	0.00	72.70	2	1,528	0.13%
2023/09/04	1	72.00	5	72.36	72.20	-4	1,522	-0.26%
2023/09/01	0	0.00	6	68.90	69.60	-6	1,494	-0.40%
2023/08/31	10	68.05	10	68.10	68.10	0	1,497	0.00%
2023/08/28	5	68.00	0	0.00	68.00	5	1,493	0.33%
2023/08/22	0	0.00	1	67.90	68.30	-1	1,492	-0.07%
2023/08/21	0	66.80	0	0.00	67.00	0	1,480	0.00%
2023/08/18	1	66.98	0	0.00	65.10	1	1,468	0.07%
2023/08/17	9	71.47	4	71.80	71.40	5	1,411	0.35%
2023/08/16	15	72.37	0	0.00	72.00	15	1,373	1.09%
2023/08/15	10	71.70	0	0.00	71.70	10	1,329	0.75%
2023/08/14	0	71.60	0	0.00	71.30	0	1,293	0.00%
2023/08/11	0	0.00	3	72.87	73.00	-3	1,279	-0.23%
2023/08/09	4	74.18	45	73.38	74.00	-41	1,207	-3.40%
2023/08/08	0	0.00	22	70.70	70.90	-22	1,110	-1.98%
2023/08/07	2	70.35	0	0.00	70.70	2	1,085	0.18%
2023/08/02	2	67.20	0	0.00	67.10	2	1,034	0.19%
2023/08/01	13	68.19	0	0.00	68.00	13	1,044	1.25%
2023/07/31	0	0.00	3	68.80	68.60	-3	1,061	-0.28%
2023/07/27	0.1	67.10	0	0.00	67.60	0.1	1,009	0.00%
2023/07/26	5	66.40	0	0.00	66.50	5	999	0.50%
2023/07/24	4	67.53	1	67.60	67.30	3	964	0.31%
2023/07/19	0.2	69.60	0	0.00	69.10	0.2	948	0.02%
2023/07/14	2	70.30	0	0.00	69.90	2	932	0.21%
2023/07/12	7	68.70	0	0.00	69.20	7	892	0.78%
2023/07/07	20	69.20	20	69.71	69.20	0	880	0.00%
2023/07/06	9	69.63	25	69.90	69.50	-16	874	-1.83%
2023/07/05	4	70.80	0	0.00	69.40	4	863	0.46%
2023/07/04	2	69.40	6	68.30	70.20	-4	841	-0.48%
2023/07/03	5	67.84	0	0.00	68.00	5	801	0.62%
2023/06/30	4	67.40	0	0.00	68.00	4	801	0.50%
2023/06/28	0	0.00	9	67.72	67.40	-9	814	-1.10%
2023/06/27	4	67.93	0	0.00	68.00	4	794	0.50%
2023/06/21	67	68.08	0	0.00	68.00	67	796	8.41%
2023/06/15	5	67.20	0	0.00	67.20	5	760	0.66%
2023/06/14	1	67.60	0	0.00	67.60	1	760	0.13%
2023/06/12	0	0.00	10	67.90	67.90	-10	761	-1.31%
2023/06/07	0	0.00	3	67.77	67.80	-3	778	-0.39%
2023/06/06	4	67.30	0	0.00	67.40	4	775	0.52%
2023/05/31	0	0.00	7	66.30	65.90	-7	786	-0.89%
2023/05/26	0	0.00	5	66.40	66.60	-5	877	-0.57%
2023/05/25	2	66.90	0	0.00	66.80	2	882	0.23%
2023/05/22	0	0.00	1	66.50	66.70	-1	910	-0.11%
2023/05/19	0	0.00	3	66.03	66.10	-3	907	-0.33%
2023/05/18	0	0.00	0	65.40	65.80	0	906	0.00%
2023/05/17	1	65.30	0	0.00	65.40	1	911	0.11%
2023/05/16	1	65.10	0	0.00	65.00	1	912	0.11%
2023/05/15	0	0.00	1	64.60	64.90	-1	920	-0.11%
2023/05/11	0	64.60	0	0.00	64.40	0	939	0.00%
2023/05/10	2	65.20	0	0.00	64.90	2	943	0.21%
2023/05/08	5	64.56	0	0.00	65.00	5	968	0.52%
2023/05/05	3	65.47	4	65.50	65.40	-1	977	-0.10%
2023/05/04	20	67.00	0	0.00	67.10	20	971	2.06%
2023/05/03	2	67.00	0	0.00	66.90	2	985	0.20%
2023/04/26	0	0.00	4	65.85	66.20	-4	1,054	-0.38%
2023/04/25	1	66.30	2	65.50	65.70	-1	1,050	-0.10%
2023/04/18	0	0.00	3	68.10	68.50	-3	1,042	-0.29%
2023/04/17	1	67.60	1	67.80	67.70	0	1,031	0.00%
2023/04/06	0	67.00	1	67.60	67.40	-1	1,048	-0.09%
2023/03/31	0	0.00	1	67.80	67.60	-1	1,058	-0.09%
2023/03/30	3	67.30	0	0.00	67.20	3	1,117	0.27%
2023/03/24	2	66.80	0	0.00	66.30	2	1,428	0.14%
2023/03/22	5	66.70	0.2	66.60	66.70	4.8	1,435	0.33%
2023/03/20	2	65.90	0	0.00	65.90	2	1,455	0.14%
2023/03/16	3	65.87	1	65.50	65.60	2	1,470	0.14%
2023/03/09	4	66.50	0	0.00	66.70	4	1,519	0.26%
2023/03/06	0	0.00	1	65.60	65.60	-1	1,540	-0.06%
2023/03/03	0	0.00	6	65.20	65.40	-6	1,543	-0.39%
2023/03/01	0	0.00	5	64.00	64.10	-5	1,546	-0.32%
2023/02/24	2	64.60	18	64.86	65.00	-16	1,517	-1.05%
2023/02/22	0	0.00	2	66.90	67.00	-2	1,468	-0.14%
2023/02/21	0.2	67.40	0	0.00	67.40	0.2	1,469	0.01%
2023/02/20	0.1	66.90	1	67.50	67.60	-0.9	1,480	-0.06%
2023/02/17	1	66.20	1	66.10	66.40	0	1,478	0.00%
2023/02/16	0	0.00	0.4	66.00	65.80	-0.4	1,494	-0.03%
2023/02/15	0	65.50	1	65.50	65.20	-1	1,515	-0.07%
2023/02/13	1	65.00	4	65.20	65.70	-3	1,531	-0.20%
2023/02/10	0	0.00	2.2	65.95	65.80	-2.2	1,540	-0.14%
2023/02/07	0.2	65.70	10	65.95	66.50	-9.8	1,562	-0.63%
2023/02/06	3	66.03	0	0.00	66.00	3	1,585	0.19%
2023/02/03	18	66.88	1	67.00	66.90	17	1,576	1.08%
2023/02/02	0	0.00	0.1	66.10	65.90	-0.1	1,634	-0.01%
2023/02/01	1	65.30	0	0.00	65.40	1	1,620	0.06%
2023/01/31	2.1	64.88	3	65.40	65.40	-0.9	1,615	-0.06%
2023/01/30	3	63.73	13	63.84	63.90	-10	1,578	-0.63%
2023/01/17	1	63.00	0	0.00	63.40	1	1,569	0.06%
2023/01/16	0	0.00	2	63.30	63.30	-2	1,576	-0.13%
2023/01/13	11	63.00	0.1	63.20	63.30	10.9	1,580	0.69%
2023/01/12	5	63.30	0	0.00	63.10	5	1,605	0.31%
2023/01/11	1	63.50	65	63.47	63.60	-64	1,636	-3.91%
2023/01/10	13.1	62.79	15	62.87	62.80	-1.9	1,667	-0.11%
2023/01/03	0	0.00	25	60.90	61.10	-25	1,846	-1.35%
2022/12/28	25	60.96	0	0.00	61.60	25	1,893	1.32%
2022/12/27	11	62.02	20	62.00	62.20	-9	1,901	-0.47%
2022/12/26	15	62.00	0	0.00	62.50	15	1,920	0.78%
2022/12/23	22	62.13	0	0.00	62.70	22	1,940	1.13%
2022/12/22	0	0.00	55	63.23	63.30	-55	1,938	-2.84%
2022/12/20	65.3	62.44	0	0.00	61.70	65.3	1,835	3.56%
2022/12/19	1	64.30	35.1	63.86	64.20	-34.1	1,791	-1.90%
2022/12/16	1.1	61.78	0	0.00	62.90	1.1	1,711	0.06%
2022/12/15	14	62.50	0	0.00	62.50	14	1,698	0.82%
2022/12/14	10	62.30	0	0.00	62.50	10	1,758	0.57%
2022/12/12	10	62.20	0	0.00	62.50	10	1,896	0.53%
2022/12/09	0	0.00	25	63.20	63.40	-25	1,948	-1.28%
2022/12/07	10	62.40	0	0.00	62.30	10	1,975	0.51%
2022/12/05	1	63.10	0	0.00	62.80	1	1,972	0.05%
2022/12/02	1	62.90	1	63.49	63.50	0	1,951	0.00%
2022/12/01	4	63.10	0	0.00	63.00	4	1,956	0.20%
2022/11/30	0	0.00	0.1	62.60	62.90	-0.1	1,981	0.00%
2022/11/28	0	0.00	1	61.50	61.50	-1	1,989	-0.05%
2022/11/24	1	60.90	0	0.00	61.10	1	1,993	0.05%
2022/11/22	0	0.00	0.1	60.20	60.30	-0.1	2,016	0.00%
2022/11/16	2	60.10	1	60.30	59.90	1	2,038	0.05%
2022/11/15	1	60.40	1	60.40	60.60	0	2,028	0.00%
2022/11/14	0	0.00	3	60.40	60.40	-3	2,023	-0.15%
2022/11/11	0	0.00	1.1	60.09	60.10	-1.1	2,032	-0.05%
2022/11/09	0.1	59.50	12	59.40	59.40	-12	2,041	-0.59%
2022/11/08	3.1	58.50	0	0.00	58.20	3.1	2,046	0.15%
2022/11/04	6.2	56.95	0	0.00	57.60	6.2	2,079	0.30%
2022/10/31	12.5	58.26	0	0.00	58.30	12.5	2,172	0.58%
2022/10/18	0	0.00	10.1	61.80	61.80	-10.1	2,167	-0.47%
2022/10/11	0	0.00	16	63.27	62.80	-16	2,098	-0.76%
2022/10/05	0	0.00	0.1	62.10	61.40	-0.1	2,100	0.00%
2022/10/04	0	0.00	10	61.00	60.80	-10	2,091	-0.48%
2022/10/03	0	0.00	12.4	59.92	59.70	-12.4	2,095	-0.59%
2022/09/29	0	59.00	0	0.00	59.00	0	2,122	0.00%
2022/09/28	5	58.60	30	58.51	58.40	-25	2,179	-1.15%
2022/09/27	0	59.00	10	58.80	59.30	-10	2,211	-0.45%
2022/09/26	10.5	58.83	0	0.00	58.80	10.5	2,235	0.47%
2022/09/23	1	61.10	0	0.00	60.80	1	2,236	0.04%
2022/09/21	0.1	60.10	0	0.00	59.70	0.1	2,252	0.00%
2022/09/20	0.5	60.00	0	0.00	60.30	0.5	2,211	0.02%
2022/09/16	0	0.00	0.1	61.10	61.90	-0.1	2,185	0.00%
2022/09/15	0.1	62.10	0	0.00	61.80	0.1	2,307	0.00%
2022/09/14	0	0.00	0.2	62.00	61.90	-0.2	2,475	-0.01%
2022/09/12	1	62.30	1	62.60	62.70	0	2,971	0.00%
2022/09/08	4	61.60	0.1	62.10	62.00	3.9	3,296	0.12%
2022/09/06	3.1	61.39	0	0.00	61.20	3.1	3,626	0.09%
2022/09/01	0	0.00	10	64.50	64.50	-10	3,742	-0.27%
2022/08/31	3	64.70	0	0.00	64.70	3	3,767	0.08%
2022/08/30	10	64.60	0	0.00	64.50	10	3,816	0.26%
2022/08/29	2	64.75	0	0.00	64.70	2	3,908	0.05%
2022/08/26	10	65.91	0	0.00	66.00	10	4,058	0.25%
2022/08/23	10	64.45	0	0.00	64.60	10	4,233	0.24%
2022/08/18	7	64.46	0	0.00	64.10	7	4,371	0.16%
2022/08/17	1.1	65.11	0	0.00	65.00	1.1	4,454	0.02%
2022/08/16	0	0.00	5	65.50	65.50	-5	4,461	-0.11%
2022/08/15	3	65.67	0	0.00	65.70	3	4,496	0.07%
2022/08/11	26	64.48	0	0.00	64.10	26	4,578	0.57%
2022/08/09	1	65.50	1	64.70	64.50	0	4,740	0.00%
2022/08/08	4	66.10	0	0.00	65.50	4	4,756	0.08%
2022/08/03	1	68.60	0	0.00	68.30	1	4,811	0.02%
2022/08/02	1	68.90	3	69.20	69.30	-2	4,892	-0.04%
2022/07/29	0	0.00	2	69.70	69.20	-2	5,033	-0.04%
2022/07/28	0	0.00	1	69.50	69.50	-1	5,100	-0.02%
2022/07/25	0	0.00	26	67.85	68.30	-26	5,367	-0.48%
2022/07/21	0	0.00	3	65.50	66.80	-3	5,412	-0.06%
2022/07/13	5	62.80	3	63.20	62.50	2	5,894	0.03%
2022/07/12	0	0.00	12	62.23	62.80	-12	5,884	-0.20%
2022/07/08	5	61.00	0	0.00	62.90	5	5,916	0.08%
2022/07/07	0	60.00	0	0.00	60.20	0	5,897	0.00%
2022/07/05	0	0.00	1	60.90	61.50	-1	5,853	-0.02%
2022/07/04	4	61.90	0	0.00	61.30	4	5,826	0.07%
2022/07/01	12	63.90	8	65.70	63.70	4	5,812	0.07%
2022/06/30	9	67.47	7	68.00	67.10	2	5,788	0.03%
2022/06/29	0	0.00	5	67.38	67.30	-5	5,775	-0.09%
2022/06/28	14	68.59	2	68.40	68.70	12	5,771	0.21%
2022/06/27	5	68.20	0	0.00	68.70	5	5,760	0.09%
2022/06/24	75	69.63	0	0.00	67.70	75	5,784	1.30%
2022/06/23	18	71.27	20	70.99	71.00	-2	5,718	-0.03%
2022/06/22	8	71.40	2	71.30	70.70	6	5,538	0.11%
2022/06/21	9	70.59	21	71.41	70.80	-12	5,358	-0.22%
2022/06/20	87	69.36	15	67.99	68.00	72	5,175	1.39%
2022/06/17	13	78.87	42	79.78	77.30	-29	4,855	-0.60%
2022/06/16	5	79.76	4	80.43	79.90	1	4,582	0.02%
2022/06/13	2	76.90	5	76.90	77.20	-3	4,204	-0.07%
2022/06/10	2	79.00	1	78.80	78.70	1	4,156	0.02%
2022/06/07	0	0.00	10	80.92	80.70	-10	4,058	-0.25%
2022/06/06	1	80.80	40	81.16	80.30	-39	3,972	-0.98%
2022/06/02	4	78.15	1	78.50	77.60	3	3,857	0.08%
2022/06/01	1	77.70	36.2	78.59	78.20	-35.2	3,826	-0.92%
2022/05/31	30	75.80	0	0.00	75.30	30	3,743	0.80%
2022/05/30	1	75.50	1	76.00	76.00	0	3,723	0.00%
2022/05/25	2	74.30	44	74.33	74.90	-42	3,772	-1.11%
2022/05/23	0	0.00	3	72.60	72.40	-3	3,734	-0.08%
2022/05/20	4	73.60	60	73.72	73.60	-56	3,740	-1.50%
2022/05/19	1	70.90	0	0.00	72.00	1	3,762	0.03%
2022/05/18	0	0.00	2	72.20	72.20	-2	3,875	-0.05%
2022/05/17	2	71.15	41	70.22	71.00	-39	3,984	-0.98%
2022/05/16	3	67.97	1	69.80	68.10	2	4,318	0.05%
2022/05/13	10	68.50	0	0.00	68.60	10	4,505	0.22%
2022/05/12	6	68.43	2	68.80	68.10	4	4,573	0.09%
2022/05/11	30.1	68.60	0	0.00	68.70	30.1	4,538	0.66%
2022/05/10	6	68.27	0	0.00	68.90	6	4,525	0.13%
2022/05/09	2	67.15	2	67.30	67.20	0	4,480	0.00%
2022/05/06	11	67.40	10	68.30	67.80	1	4,487	0.02%
2022/05/05	2	69.55	0	0.00	69.60	2	4,548	0.04%
2022/05/04	12	68.41	1	68.20	68.00	11	4,550	0.24%
2022/05/03	3	69.60	2	69.80	69.80	1	4,464	0.02%
2022/04/29	7	71.61	4	71.10	71.80	3	4,481	0.07%
2022/04/28	4	69.80	8	69.66	71.50	-4	4,598	-0.09%
2022/04/27	11	69.94	0	0.00	70.10	11	4,667	0.24%
2022/04/25	15.1	70.41	4	70.15	70.10	11.1	4,783	0.23%
2022/04/22	27	72.47	26	72.52	72.20	1	4,779	0.02%
2022/04/21	25	73.37	0	0.00	73.80	25	4,752	0.53%
2022/04/20	26	74.67	45	74.31	74.30	-19	4,754	-0.40%
2022/04/19	28.1	78.41	11	78.42	78.20	17.1	4,895	0.35%
2022/04/18	8	77.83	0	0.00	77.60	8	4,963	0.16%
2022/04/15	0	0.00	20	79.65	79.60	-20	5,024	-0.40%
2022/04/14	4	81.23	11	80.18	79.70	-7	5,044	-0.14%
2022/04/12	21	77.99	1	77.90	77.50	20	5,042	0.40%
2022/04/11	13.1	78.06	1	78.60	78.20	12.1	5,098	0.24%
2022/04/07	3	77.67	0	0.00	77.10	3	5,313	0.06%
2022/04/06	2	78.10	0	0.00	78.50	2	5,417	0.04%
2022/04/01	5.1	79.72	0	0.00	79.30	5.1	5,449	0.09%
2022/03/31	2.1	79.24	1	81.20	79.30	1.1	5,508	0.02%
2022/03/30	1.1	82.47	0	0.00	81.70	1.1	5,464	0.02%
2022/03/29	18	81.86	0	0.00	81.40	18	5,463	0.33%
2022/03/28	13.5	80.67	14	81.14	82.30	-0.5	5,466	-0.01%
2022/03/25	15	84.47	0	0.00	83.20	15	5,431	0.28%
2022/03/23	10.2	85.74	0	0.00	84.70	10.2	5,491	0.19%
2022/03/22	10	84.70	0	0.00	84.70	10	5,505	0.18%
2022/03/21	1	86.20	2	86.20	85.80	-1	5,504	-0.02%
2022/03/18	1	86.70	14	86.64	86.90	-13	5,500	-0.24%
2022/03/17	0.2	84.90	20	84.75	84.90	-19.8	5,451	-0.36%
2022/03/16	10.5	81.67	1	81.90	82.60	9.5	5,466	0.17%
2022/03/14	1	85.50	20	84.75	85.70	-19	5,465	-0.35%
2022/03/11	2.1	85.18	0	0.00	84.10	2.1	5,464	0.04%
2022/03/10	1.1	83.30	0	0.00	84.80	1.1	5,458	0.02%
2022/03/09	0.1	82.90	6	82.42	82.10	-6	5,429	-0.11%
2022/03/08	0.2	81.93	0	0.00	80.40	0.2	5,415	0.00%
2022/03/07	0.1	81.60	1	80.40	81.60	-1	5,442	-0.02%
2022/03/04	0.2	84.00	0	0.00	83.30	0.2	5,396	0.00%
2022/03/03	0.2	84.80	0	0.00	85.00	0.2	5,387	0.00%
2022/03/02	0	0.00	1	83.60	83.90	-1	5,383	-0.02%
2022/03/01	1.3	85.11	0	0.00	85.00	1.3	5,330	0.02%
2022/02/25	24	84.93	3	84.37	83.00	21	5,286	0.40%
2022/02/24	6.9	86.36	7	87.83	86.90	-0.1	5,175	0.00%
2022/02/23	1.1	86.98	11	86.98	87.80	-9.9	5,126	-0.19%
2022/02/22	11.2	86.43	1	86.60	85.80	10.2	5,085	0.20%
2022/02/21	1	86.30	2	86.80	86.50	-1	5,038	-0.02%
2022/02/18	4.5	85.32	1	85.10	85.60	3.5	5,000	0.07%
2022/02/17	15.9	86.78	8	86.76	86.20	7.9	4,920	0.16%
2022/02/16	12.3	91.06	21	90.15	89.90	-8.7	4,778	-0.18%
2022/02/15	24.1	95.61	23	94.68	89.80	1.1	4,626	0.02%
2022/02/14	10	93.48	13.5	94.06	96.20	-3.5	4,161	-0.08%
2022/02/11	8	91.29	35	91.21	90.50	-27	3,921	-0.69%
2022/02/10	31	89.23	46	89.02	88.30	-15	3,833	-0.39%
2022/02/09	0	0.00	92	89.28	89.60	-92	3,830	-2.40%
2022/02/08	2	87.90	0.1	88.20	89.50	1.9	3,810	0.05%
2022/02/07	0	0.00	2	86.70	89.40	-2	3,780	-0.05%
2022/01/26	6	86.23	2	86.70	85.00	4	3,729	0.11%
2022/01/25	4	86.80	3	86.60	86.50	1	3,602	0.03%
2022/01/24	2	86.10	13	85.61	86.30	-11	3,512	-0.31%
2022/01/21	3	89.27	2	89.05	89.20	1	3,413	0.03%
2022/01/20	5	89.02	3	88.93	90.00	2	3,318	0.06%
2022/01/19	41.5	86.97	7	85.76	85.10	34.5	3,170	1.09%
2022/01/18	5	87.74	8.5	87.92	90.20	-3.5	3,068	-0.12%
2022/01/17	13	83.89	22	85.01	85.30	-9	2,907	-0.31%
2022/01/14	50	83.34	2.1	84.52	85.20	47.9	2,855	1.68%
2022/01/13	14	83.71	2	84.40	84.50	12	2,791	0.43%
2022/01/12	25.6	82.63	1	83.50	85.00	24.6	2,749	0.89%
2022/01/11	32	79.81	5	82.04	84.00	27	2,641	1.02%
2022/01/10	56	78.07	2	79.00	79.20	54	2,347	2.30%
2022/01/07	0.5	76.72	0	0.00	76.90	0.5	2,252	0.02%
2022/01/04	36	75.05	4	75.00	75.10	32	2,111	1.52%
2021/12/30	4	73.75	4	73.98	73.50	0	1,965	0.00%
2021/12/29	1	71.70	6	70.22	71.50	-5	1,810	-0.28%
2021/12/28	0	0.00	11	67.13	67.90	-11	1,690	-0.65%
2021/12/27	0	0.00	3	66.40	67.00	-3	1,652	-0.18%
2021/12/23	5	64.90	1	65.40	64.90	4	1,577	0.25%
2021/12/22	0	0.00	1	64.60	64.90	-1	1,581	-0.06%
2021/12/21	1	64.40	0	0.00	64.70	1	1,570	0.06%
2021/12/17	2	65.10	2	65.25	65.10	0	1,521	0.00%
2021/12/16	0.1	64.30	0	0.00	64.30	0.1	1,466	0.01%
2021/12/15	1	64.40	0	0.00	64.40	1	1,485	0.07%
2021/12/13	5	65.50	0	0.00	65.30	5	1,498	0.33%
2021/12/09	0	0.00	0.1	64.90	65.20	-0.1	1,484	-0.01%
2021/12/08	1	65.20	0	0.00	65.40	1	1,501	0.07%
2021/12/03	0	0.00	10	65.30	65.40	-10	1,601	-0.62%
2021/12/02	6	65.07	0	0.00	65.10	6	1,617	0.37%
2021/12/01	2	65.90	5	66.00	66.30	-3	1,632	-0.18%
2021/11/29	1	62.40	1	63.40	63.70	0	1,632	0.00%
2021/11/26	1	63.40	0	0.00	63.30	1	1,646	0.06%
2021/11/23	1	64.40	0	0.00	64.60	1	1,701	0.06%
2021/11/18	0	0.00	1	65.40	65.30	-1	1,722	-0.06%
2021/11/16	6	64.40	1	64.30	64.40	5	1,743	0.29%
2021/11/15	1	65.40	1	66.40	65.90	0	1,754	0.00%
2021/11/12	0	0.00	1	65.40	65.90	-1	1,769	-0.06%
2021/11/11	0	0.00	1	64.30	64.30	-1	1,780	-0.06%
2021/11/08	2	64.10	0	0.00	65.00	2	1,901	0.11%
2021/11/05	6	64.70	1	65.40	64.90	5	1,957	0.26%
2021/11/04	1	64.50	0	0.00	64.70	1	2,023	0.05%
2021/11/03	2	64.50	2	64.15	64.50	0	2,105	0.00%
2021/11/02	0	0.00	1	63.40	63.80	-1	2,099	-0.05%
2021/11/01	1.1	62.41	1	63.40	62.50	0.1	2,068	0.00%
2021/10/29	2	62.70	0	0.00	62.80	2	2,050	0.10%
2021/10/28	2	62.50	2	62.30	62.70	0	2,067	0.00%
2021/10/26	1	62.30	0	0.00	62.70	1	2,125	0.05%
2021/10/25	0	0.00	1.3	61.94	62.50	-1.3	2,147	-0.06%
2021/10/21	0	0.00	1	63.10	63.10	-1	2,182	-0.05%
2021/10/20	5	62.70	1	62.40	62.20	4	2,234	0.18%
2021/10/19	1	61.20	2	61.90	61.20	-1	2,223	-0.04%
2021/10/18	1	60.60	0	0.00	60.60	1	2,198	0.05%
2021/10/15	0	0.00	1	60.40	60.60	-1	2,208	-0.05%
2021/10/14	0	0.00	1	59.50	60.00	-1	2,232	-0.04%
2021/10/12	1	58.40	0	0.00	59.20	1	2,289	0.04%
2021/10/08	0	0.00	1	59.40	59.50	-1	2,275	-0.04%
2021/10/07	0	0.00	1	59.00	59.00	-1	2,275	-0.04%
2021/10/06	1	58.40	0	0.00	58.10	1	2,314	0.04%
2021/10/05	4	58.38	2	58.90	59.40	2	2,305	0.09%
2021/10/04	1	58.40	0	0.00	58.10	1	2,321	0.04%
2021/10/01	1	59.40	0	0.00	59.00	1	2,351	0.04%
2021/09/30	5	60.30	0	0.00	60.50	5	2,395	0.21%
2021/09/29	1	60.40	0	0.00	60.00	1	2,490	0.04%
2021/09/28	1	61.40	3	61.50	61.70	-2	2,619	-0.08%
2021/09/23	1.5	62.57	0	0.00	62.40	1.5	2,648	0.06%
2021/09/22	5	61.96	4	62.70	62.30	1	2,639	0.04%
2021/09/17	2	62.45	1	63.40	64.30	1	2,605	0.04%
2021/09/16	1	62.40	0	0.00	62.60	1	2,601	0.04%
2021/09/15	2	63.00	5	63.24	62.60	-3	2,581	-0.12%
2021/09/14	2	63.90	0	0.00	63.60	2	2,576	0.08%
2021/09/13	0	0.00	3	64.10	64.40	-3	2,570	-0.12%
2021/09/10	2	63.80	9	62.76	63.80	-7	2,548	-0.27%
2021/09/09	2	60.85	2.5	60.72	61.10	-0.5	2,487	-0.02%
2021/09/08	2	59.75	0	0.00	59.30	2	2,471	0.08%
2021/09/07	1	61.60	0	0.00	61.80	1	2,451	0.04%
2021/09/06	6	62.08	9	61.68	61.60	-3	2,439	-0.12%
2021/09/03	2	60.50	0	0.00	61.00	2	2,415	0.08%
2021/09/02	1	60.50	1	61.40	60.30	0	2,402	0.00%
2021/09/01	0	0.00	1	60.40	60.20	-1	2,367	-0.04%
2021/08/31	3	59.50	0	0.00	60.00	3	2,343	0.13%
2021/08/30	8	59.81	8	59.60	59.60	0	2,349	0.00%
2021/08/27	1	58.90	3	59.13	59.20	-2	2,338	-0.09%
2021/08/26	0	0.00	10	57.80	58.10	-10	2,308	-0.43%
2021/08/25	1	58.50	0	0.00	58.30	1	2,315	0.04%
2021/08/24	1	58.40	1	59.00	58.30	0	2,362	0.00%
2021/08/23	2	58.70	1	58.10	58.70	1	2,384	0.04%
2021/08/20	1	57.10	1	57.40	57.50	0	2,406	0.00%
2021/08/19	0.3	58.00	1	58.00	57.50	-0.7	2,404	-0.03%
2021/08/18	0	0.00	12	59.98	59.60	-12	2,371	-0.51%
2021/08/17	2	59.75	5	58.90	59.50	-3	2,365	-0.13%
2021/08/16	2	60.10	1	60.50	59.90	1	2,332	0.04%
2021/08/13	0	0.00	1	63.00	62.10	-1	2,299	-0.04%
2021/08/12	2	63.90	1	64.80	64.80	1	2,262	0.04%
2021/08/11	18	68.32	6	67.45	65.90	12	2,233	0.54%
2021/08/10	3	66.27	7.1	66.76	67.60	-4.1	2,205	-0.19%
2021/08/09	2	65.75	2	67.00	66.00	0	2,149	0.00%
2021/08/05	2	61.10	3	60.57	61.50	-1	2,173	-0.05%
2021/08/03	1	60.60	0	0.00	61.00	1	2,273	0.04%
2021/08/02	2	58.85	1	58.60	59.50	1	2,281	0.04%
2021/07/30	7	62.30	0	0.00	62.10	7	2,293	0.31%
2021/07/27	0	0.00	2	62.70	62.90	-2	2,299	-0.09%
2021/07/26	3	64.57	2	64.70	63.10	1	2,358	0.04%
2021/07/23	0	0.00	1	62.20	61.90	-1	2,360	-0.04%
2021/07/22	2	62.00	0	0.00	61.90	2	2,564	0.08%
2021/07/20	0	0.00	33	61.50	61.50	-33	2,654	-1.24%
2021/07/19	20	61.10	30	62.40	61.50	-10	2,719	-0.37%
2021/07/15	30	59.80	0	0.00	60.50	30	3,111	0.96%
2021/07/14	12	59.47	4	59.73	59.50	8	3,217	0.25%
2021/07/13	4	61.00	0	0.00	59.60	4	3,246	0.12%
2021/07/12	0	0.00	0.6	59.00	59.10	-0.6	3,206	-0.02%
2021/07/09	0.1	58.90	6	59.10	59.10	-5.9	3,198	-0.19%
2021/07/08	3	61.47	0	0.00	60.90	3	3,187	0.09%
2021/07/07	0	0.00	4	59.80	60.00	-4	3,159	-0.13%
2021/07/06	2	58.00	0.1	59.80	59.40	1.9	3,124	0.06%
2021/07/05	6.6	58.89	2	57.70	59.30	4.6	3,047	0.15%
2021/06/25	0	54.20	0	0.00	53.90	0	2,912	0.00%
2021/06/24	0	0.00	1	54.60	54.30	-1	2,917	-0.03%
2021/06/22	5	54.20	0	0.00	54.20	5	2,922	0.17%
2021/06/21	0	0.00	3	53.87	53.80	-3	2,919	-0.10%
2021/06/17	2	54.50	0	0.00	54.30	2	2,921	0.07%
2021/06/07	0	0.00	2	53.70	54.10	-2	2,985	-0.07%
2021/06/03	0	0.00	15	55.30	55.20	-15	2,987	-0.50%
2021/06/02	0	0.00	1	55.20	55.50	-1	2,992	-0.03%
2021/06/01	3	55.97	44	55.78	55.70	-41	2,967	-1.38%
2021/05/31	0	0.00	4	54.65	54.30	-4	2,924	-0.14%
2021/05/28	2	54.20	4	53.70	54.20	-2	2,910	-0.07%
2021/05/27	4	52.33	19	52.55	53.20	-15	2,893	-0.52%
2021/05/26	1	52.30	1	52.70	52.60	0	2,919	0.00%
2021/05/25	2	52.35	1	52.80	52.30	1	2,926	0.03%
2021/05/24	0	0.00	6	50.90	51.30	-6	2,915	-0.21%
2021/05/19	7	50.67	0	0.00	50.80	7	2,961	0.24%
2021/05/18	0	0.00	3	49.35	51.20	-3	3,003	-0.10%
2021/05/17	4	48.83	0	0.00	47.50	4	2,993	0.13%
2021/05/14	1	50.60	0	0.00	50.10	1	2,955	0.03%
2021/05/13	8	49.18	0	0.00	49.35	8	2,921	0.27%
2021/05/11	1	52.00	10	52.50	52.10	-9	2,783	-0.32%
2021/05/10	4	54.00	0	0.00	53.90	4	2,750	0.15%
2021/05/07	1	54.10	0	0.00	54.10	1	2,733	0.04%
2021/05/05	0	0.00	1	53.00	52.90	-1	2,686	-0.04%
2021/05/04	0	0.00	25	52.68	52.30	-25	2,662	-0.94%
2021/05/03	0	0.00	37.1	54.62	54.00	-37.1	2,599	-1.43%
2021/04/29	3	54.47	2	54.50	54.90	1	2,524	0.04%
2021/04/28	21	54.62	10	55.54	54.30	11	2,451	0.45%
2021/04/26	1	53.20	11	54.07	53.60	-10	2,207	-0.45%
2021/04/23	0.1	53.50	4	53.85	53.80	-3.9	2,148	-0.18%
2021/04/22	17	54.04	23.2	53.80	53.00	-6.2	2,075	-0.30%
2021/04/21	15	51.80	28	51.31	51.60	-13	1,850	-0.70%
2021/04/20	1	51.70	9	48.13	51.70	-8	1,711	-0.47%
2021/04/19	10	47.19	1	47.15	47.15	9	1,606	0.56%
2021/04/16	2	45.65	0	0.00	46.00	2	1,584	0.13%
2021/04/15	2	45.25	0	0.00	45.35	2	1,607	0.12%
2021/04/14	23	45.46	2	44.95	45.15	21	1,614	1.30%
2021/04/12	0	0.00	66	45.76	45.70	-66	1,606	-4.11%
2021/04/09	0	0.00	2	46.40	46.40	-2	1,598	-0.13%
2021/04/01	1	46.75	0	0.00	47.00	1	1,622	0.06%
2021/03/30	15	47.10	2	47.25	47.50	13	1,601	0.81%
2021/03/29	2	46.65	1	46.90	46.90	1	1,572	0.06%
2021/03/26	0	0.00	1	46.30	46.40	-1	1,553	-0.06%
2021/03/25	0	0.00	1	45.70	45.85	-1	1,539	-0.06%
2021/03/18	0	0.00	28	46.71	46.80	-28	1,534	-1.83%
2021/03/16	0	0.00	4	46.70	46.75	-4	1,539	-0.26%
2021/03/15	1	46.20	11	46.11	46.20	-10	1,544	-0.65%
2021/03/12	7	45.37	0	0.00	45.50	7	1,526	0.46%
2021/03/11	55	45.58	3	45.57	45.50	52	1,526	3.41%
2021/03/10	10	45.15	2	44.95	45.00	8	1,514	0.53%
2021/03/09	0	0.00	5	44.95	44.85	-5	1,506	-0.33%
2021/03/08	0	0.00	2	44.70	44.70	-2	1,509	-0.13%
2021/03/04	0	0.00	1	44.30	44.65	-1	1,558	-0.06%
2021/03/03	0	0.00	6	44.95	44.80	-6	1,544	-0.39%
2021/03/02	11	44.58	1	45.10	44.50	10	1,534	0.65%
2021/02/26	0	0.00	2	45.00	44.75	-2	1,519	-0.13%
2021/02/23	0	0.00	4	44.13	44.35	-4	1,457	-0.27%
2021/02/22	0	0.00	12	43.79	44.50	-12	1,437	-0.83%
2021/02/19	0	0.00	0.1	43.00	43.05	-0.1	1,391	-0.01%
2021/02/18	11	43.36	3	43.28	43.35	8	1,391	0.58%
2021/02/17	0	0.00	4	42.83	43.05	-4	1,331	-0.30%
2021/02/03	8	41.88	0	0.00	41.70	8	1,310	0.61%
2021/02/01	0	0.00	2	40.50	40.70	-2	1,334	-0.15%
2021/01/25	0	0.00	15	41.30	41.65	-15	1,306	-1.15%
2021/01/22	0	0.00	1	41.10	41.05	-1	1,302	-0.08%
2021/01/21	0	0.00	2	41.05	40.85	-2	1,300	-0.15%
2021/01/20	0.5	40.75	4	40.60	40.40	-3.5	1,289	-0.27%
2021/01/19	0	0.00	6	41.90	41.70	-6	1,261	-0.48%
2021/01/18	1	41.70	1	41.65	41.65	0	1,256	0.00%
2021/01/14	8.5	42.98	2	42.50	42.80	6.5	1,293	0.50%
2021/01/12	0	0.00	1	41.75	41.55	-1	1,200	-0.08%
2021/01/08	0	0.00	16	41.23	41.55	-16	1,174	-1.36%
2021/01/05	0	0.00	1	40.90	41.00	-1	1,106	-0.09%
2021/01/04	0	0.00	2	40.90	40.90	-2	1,104	-0.18%
2020/12/28	0	0.00	1	40.50	40.50	-1	1,014	-0.10%
2020/12/18	1	40.10	0	0.00	40.10	1	1,048	0.10%
2020/12/16	1	41.10	1	40.90	41.10	0	1,044	0.00%
2020/12/14	1	40.20	6	40.49	40.55	-5	1,024	-0.49%
2020/12/11	2	40.60	0	0.00	40.35	2	1,021	0.20%
2020/12/10	1	41.00	0	0.00	40.80	1	1,011	0.10%
2020/12/08	2	40.60	0	0.00	40.70	2	986	0.20%
2020/12/07	0	0.00	3	40.70	40.70	-3	991	-0.30%
2020/12/03	1	40.25	5	40.40	40.35	-4	983	-0.41%
2020/12/01	0	0.00	6	40.41	40.50	-6	972	-0.62%
2020/11/30	1	41.00	0	0.00	40.10	1	956	0.10%
2020/11/24	0	0.00	4	39.46	39.45	-4	929	-0.43%
2020/11/23	0	0.00	2	39.58	39.60	-2	928	-0.22%
2020/11/12	0	0.00	1	39.00	38.90	-1	1,100	-0.09%
2020/11/11	1	38.50	20	38.95	39.10	-19	1,110	-1.71%
2020/11/09	2	38.40	0	0.00	38.50	2	1,106	0.18%
2020/11/06	0	0.00	14	37.40	37.45	-14	1,057	-1.32%
2020/11/04	0	0.00	10	37.15	37.35	-10	1,094	-0.91%
2020/10/28	0	0.00	10	37.15	37.15	-10	1,181	-0.85%
2020/10/27	0	0.00	11	37.10	37.20	-11	1,206	-0.91%
2020/10/23	0	0.00	5	37.35	37.35	-5	1,216	-0.41%
2020/10/22	1	37.00	1	37.45	37.45	0	1,226	0.00%
2020/10/20	5	37.15	0	0.00	37.20	5	1,186	0.42%
2020/09/28	1	36.60	0	0.00	37.15	1	1,485	0.07%
2020/09/24	0	0.00	8	36.19	36.05	-8	1,535	-0.52%
2020/09/23	0	0.00	1	36.95	36.95	-1	1,554	-0.06%
2020/09/18	1	38.00	0	0.00	37.90	1	1,641	0.06%
2020/09/17	15	37.95	0	0.00	38.00	15	1,646	0.91%
2020/09/16	1	37.80	0	0.00	37.85	1	1,659	0.06%
2020/09/15	6	37.80	0	0.00	37.90	6	1,678	0.36%
2020/09/14	2	37.90	0	0.00	37.80	2	1,709	0.12%
2020/09/10	11	38.03	0	0.00	38.00	11	1,728	0.64%
2020/09/07	13	38.18	1	38.10	38.05	12	1,742	0.69%
2020/09/04	1	38.20	0	0.00	38.20	1	1,777	0.06%
2020/09/02	1	38.60	0	0.00	38.60	1	1,791	0.06%
2020/08/31	0	0.00	4	39.13	39.05	-4	1,821	-0.22%
2020/08/27	3	39.00	0	0.00	39.15	3	1,847	0.16%
2020/08/26	1	39.50	0	0.00	39.55	1	1,843	0.05%
2020/08/20	2	42.05	1	41.80	41.80	1	1,811	0.06%
2020/08/19	0	0.00	1	42.45	42.45	-1	1,761	-0.06%
2020/08/18	1	42.45	1	42.40	42.45	0	1,730	0.00%
2020/08/12	0	0.00	4	42.15	42.20	-4	1,701	-0.24%
2020/08/07	3	42.20	0	0.00	42.20	3	1,693	0.18%
2020/08/06	0	0.00	1	42.60	42.55	-1	1,659	-0.06%
2020/08/04	4	42.18	0	0.00	42.20	4	1,663	0.24%
2020/08/03	0	0.00	3	42.25	42.30	-3	1,678	-0.18%
2020/07/31	2	42.15	7	41.85	42.10	-5	1,679	-0.30%
2020/07/30	0	0.00	4	41.60	41.65	-4	1,666	-0.24%
2020/07/28	0	0.00	2	41.50	41.50	-2	1,691	-0.12%
2020/07/27	3	41.67	2	41.85	41.65	1	1,703	0.06%
2020/07/24	2	41.98	2	41.88	41.80	0	1,732	0.00%
2020/07/23	0	0.00	3	42.03	42.20	-3	1,738	-0.17%
2020/07/22	0	0.00	3	42.17	42.10	-3	1,780	-0.17%
2020/07/21	0	0.00	6	41.87	42.00	-6	1,790	-0.34%
2020/07/17	0	0.00	2	41.70	41.70	-2	1,791	-0.11%
2020/07/16	4	41.40	0	0.00	41.40	4	1,788	0.22%
2020/07/15	1	41.30	4	41.49	41.45	-3	1,786	-0.17%
2020/07/08	0	0.00	6	41.32	41.70	-6	1,777	-0.34%
2020/07/07	3	40.85	1	40.75	40.75	2	1,752	0.11%
2020/07/06	0	0.00	7	40.67	40.70	-7	1,740	-0.40%
2020/07/02	4	40.25	3	40.43	40.45	1	1,693	0.06%
2020/07/01	1	40.40	3	40.42	40.25	-2	1,665	-0.12%
2020/06/29	3	39.12	0	0.00	39.30	3	1,595	0.19%
2020/06/23	2	39.35	0	0.00	39.25	2	1,583	0.13%
2020/06/22	3.5	38.95	1	39.30	39.25	2.5	1,581	0.16%
2020/06/19	0	0.00	2	39.23	38.90	-2	1,577	-0.13%
2020/06/17	1	38.75	0	0.00	38.80	1	1,548	0.06%
2020/06/16	3	38.80	0	0.00	38.95	3	1,556	0.19%
2020/06/15	2	38.83	0	0.00	38.70	2	1,588	0.13%
2020/06/11	1	39.10	0	0.00	39.05	1	1,613	0.06%
2020/06/08	0	0.00	1	39.60	39.50	-1	1,641	-0.06%
2020/06/05	1	39.30	1	39.20	39.30	0	1,642	0.00%
2020/06/01	1	38.65	0	0.00	38.60	1	1,792	0.06%
2020/05/29	1	37.40	1	38.70	37.40	0	1,776	0.00%
2020/05/27	0	0.00	7	38.95	38.90	-7	1,809	-0.39%
2020/05/26	1	38.90	2	38.90	38.90	-1	1,865	-0.05%
2020/05/21	7	39.15	3	39.15	39.00	4	2,012	0.20%
2020/05/15	0	0.00	4	38.80	38.75	-4	2,178	-0.18%
2020/05/14	3	38.90	0	0.00	38.80	3	2,215	0.14%
2020/05/13	10	39.10	0	0.00	39.15	10	2,225	0.45%
2020/05/11	0	0.00	1	39.05	39.10	-1	2,235	-0.04%
2020/05/08	0	0.00	1	38.80	38.90	-1	2,231	-0.04%
2020/05/06	2	38.35	0	0.00	38.15	2	2,238	0.09%
2020/05/04	1	38.00	0	0.00	38.00	1	2,254	0.04%
2020/04/30	5	38.70	3	38.55	38.55	2	2,271	0.09%
2020/04/29	2	37.95	0	0.00	38.35	2	2,337	0.09%
2020/04/28	1	37.75	1	37.75	37.75	0	2,333	0.00%
2020/04/27	0	0.00	2	37.45	37.40	-2	2,583	-0.08%
2020/04/24	2	37.00	0	0.00	36.95	2	2,762	0.07%
2020/04/23	2	36.88	0	0.00	37.00	2	3,206	0.06%
2020/04/17	0	0.00	5	37.85	37.90	-5	3,237	-0.15%
2020/04/16	0	0.00	4	37.85	37.80	-4	3,219	-0.12%
2020/04/15	0	0.00	2	37.75	38.15	-2	3,268	-0.06%
2020/04/13	0	0.00	1	36.50	36.45	-1	3,260	-0.03%
2020/04/10	0	0.00	1	36.70	36.40	-1	3,304	-0.03%
2020/04/07	1	34.70	0	0.00	34.70	1	3,375	0.03%
2020/04/06	5	33.80	0	0.00	34.15	5	3,381	0.15%
2020/03/26	2	34.30	0	0.00	34.30	2	3,419	0.06%
2020/03/23	1	32.20	0	0.00	32.10	1	3,474	0.03%
2020/03/20	4	32.74	1	32.50	32.60	3	3,492	0.09%
2020/03/19	8	31.26	7	32.49	31.20	1	3,495	0.03%
2020/03/18	1	34.80	0	0.00	34.65	1	3,457	0.03%
2020/03/17	5	34.70	1	35.30	35.30	4	3,462	0.12%
2020/03/16	6	35.97	0	0.00	35.55	6	3,442	0.17%
2020/03/13	1	36.00	9	35.45	36.80	-8	3,449	-0.23%
2020/03/12	3	37.75	0	0.00	37.65	3	3,458	0.09%
2020/03/11	0	0.00	2	38.30	38.40	-2	3,712	-0.05%
2020/03/10	8	37.69	0	0.00	38.35	8	3,796	0.21%
2020/03/09	26	38.01	0	0.00	38.05	26	3,852	0.67%
2020/03/04	2	38.20	1	38.40	38.40	1	4,005	0.02%
2020/03/02	1	38.70	1	38.00	38.45	0	4,164	0.00%
2020/02/27	4	38.10	14	38.33	38.20	-10	4,276	-0.23%
2020/02/26	1	38.20	20	38.00	38.05	-19	4,309	-0.44%
2020/02/25	13	37.82	0	0.00	37.95	13	4,387	0.30%
2020/02/24	6	38.11	0	0.00	38.00	6	4,446	0.13%
2020/02/20	5	38.94	0	0.00	39.05	5	4,445	0.11%
2020/02/19	1	38.90	2	38.95	38.90	-1	4,570	-0.02%
2020/02/18	14	38.70	23	38.54	38.55	-9	4,815	-0.19%
2020/02/17	7	39.07	8	39.03	38.80	-1	5,590	-0.02%
2020/02/12	2	38.10	0	0.00	38.10	2	5,543	0.04%
2020/02/10	1	37.40	0	0.00	37.65	1	5,565	0.02%
2020/02/07	2	37.80	0	0.00	37.80	2	5,578	0.04%
2020/02/06	1	38.10	1	38.05	38.25	0	5,575	0.00%
2020/02/05	0	0.00	2	37.88	37.90	-2	5,580	-0.04%
2020/02/04	0	0.00	2	37.75	37.80	-2	5,583	-0.04%
2020/02/03	1	37.15	1	37.50	37.20	0	5,605	0.00%
2020/01/31	14	37.54	13	38.20	38.30	1	5,583	0.02%
2020/01/30	6	39.28	1	39.90	39.00	5	5,512	0.09%
2020/01/20	11	43.07	10	43.09	43.10	1	5,497	0.02%
2020/01/17	14	43.37	1	43.35	43.35	13	5,285	0.25%
2020/01/16	27	43.39	51	43.29	43.40	-24	5,095	-0.47%
2020/01/15	55	41.89	0	0.00	41.90	55	4,660	1.18%
2020/01/14	36	42.00	0	0.00	41.95	36	4,678	0.77%
2020/01/13	28	41.65	12	41.90	41.85	16	4,682	0.34%
2020/01/09	5	41.00	0	0.00	41.00	5	4,712	0.11%
2020/01/08	11	40.71	2	40.65	40.65	9	4,821	0.19%
2020/01/07	41	41.92	34	41.87	41.50	7	4,809	0.15%
2020/01/06	15	41.99	5	42.00	42.05	10	4,839	0.21%
2020/01/03	0	0.00	10	42.50	42.15	-10	4,868	-0.21%
2020/01/02	4	42.33	1	42.35	42.40	3	4,972	0.06%
2019/12/31	1	41.95	1	42.10	42.10	0	5,193	0.00%
2019/12/30	14	41.73	0	0.00	41.85	14	5,143	0.27%
2019/12/27	1	41.30	0	0.00	41.60	1	5,131	0.02%
2019/12/25	0	0.00	2	41.75	41.75	-2	5,112	-0.04%
2019/12/24	0	0.00	1	41.50	41.40	-1	5,110	-0.02%
2019/12/20	0	0.00	2	41.20	41.20	-2	5,111	-0.04%
2019/12/19	41	41.02	0	0.00	41.10	41	5,101	0.80%
2019/12/13	12	41.23	0	0.00	41.15	12	5,023	0.24%
2019/12/12	6	41.35	0	0.00	41.30	6	5,005	0.12%
2019/12/11	18	41.30	4	41.33	41.30	14	4,996	0.28%
2019/12/09	9	40.90	0	0.00	40.85	9	4,966	0.18%
2019/12/06	16	40.98	0	0.00	40.90	16	4,948	0.32%
2019/12/05	12	41.16	0	0.00	41.05	12	4,904	0.24%
2019/12/04	4	42.68	0	0.00	42.50	4	4,609	0.09%
2019/12/03	6	42.76	1	42.80	42.75	5	4,504	0.11%
2019/12/02	7	42.74	2	42.73	42.75	5	4,409	0.11%
2019/11/29	12	42.69	9	42.72	42.70	3	4,281	0.07%
2019/11/28	15	42.58	7	42.61	42.60	8	4,179	0.19%
2019/11/27	1	41.75	0	0.00	41.85	1	4,082	0.02%
2019/11/26	1	41.80	0	0.00	41.75	1	4,029	0.02%
2019/11/25	2	41.90	0	0.00	41.85	2	3,969	0.05%
2019/11/22	1	42.15	0	0.00	42.10	1	3,822	0.03%
2019/11/21	8	42.09	0	0.00	42.20	8	3,742	0.21%
2019/11/19	1	42.35	3	42.20	42.30	-2	3,571	-0.06%
2019/11/18	0	0.00	1	42.15	42.25	-1	3,463	-0.03%
2019/11/15	4	43.05	9	42.80	42.60	-5	3,341	-0.15%
2019/11/14	74	43.32	168	43.33	43.20	-94	3,082	-3.05%	大賣/
2019/11/12	2	35.83	0	0.00	36.10	2	2,244	0.09%
2019/11/11	0	0.00	2	35.55	35.40	-2	2,177	-0.09%
2019/11/08	1	35.15	5	35.15	35.30	-4	2,160	-0.19%
2019/11/07	4	35.20	2	35.30	35.05	2	2,156	0.09%
2019/11/05	4	35.08	0	0.00	35.00	4	2,103	0.19%
2019/11/04	2	35.10	15	35.15	35.10	-13	2,104	-0.62%
2019/10/31	8	34.85	0	0.00	34.80	8	2,093	0.38%
2019/10/30	1	34.80	0	0.00	34.90	1	2,059	0.05%
2019/10/28	2	34.85	0	0.00	34.90	2	2,048	0.10%
2019/10/25	5	34.95	0	0.00	34.80	5	2,037	0.25%
2019/10/23	11	34.97	1	34.95	34.95	10	1,949	0.51%
2019/10/22	7	35.00	0.1	35.05	35.00	7	1,933	0.36%
2019/10/21	1	35.00	0	0.00	35.00	1	1,903	0.05%
2019/10/17	4	35.18	0	0.00	35.20	4	1,816	0.22%
2019/10/15	2	34.65	0	0.00	34.70	2	1,654	0.12%
2019/10/14	3	34.65	0	0.00	34.75	3	1,613	0.19%
2019/10/08	3	35.13	2	35.20	35.00	1	1,523	0.07%
2019/10/07	4	36.53	18	36.39	35.90	-14	1,374	-1.02%
2019/10/02	5	38.65	0	0.00	38.60	5	1,145	0.44%
2019/09/23	0	0.00	105	39.57	39.60	-105	1,175	-8.93%	大賣/鉅額交易
2019/09/10	2	39.05	0	0.00	39.15	2	1,161	0.17%
2019/09/09	0	0.00	30	39.00	39.05	-30	1,158	-2.59%
2019/09/06	1	38.85	0	0.00	38.80	1	1,157	0.09%
2019/09/05	0	0.00	20	38.80	38.90	-20	1,165	-1.72%
2019/09/03	3	38.55	0	0.00	38.50	3	1,177	0.25%
2019/08/28	10	40.03	0	0.00	40.05	10	1,144	0.87%
2019/08/23	2	40.60	0	0.00	40.50	2	1,080	0.19%
2019/08/19	0	0.00	5	40.20	40.25	-5	1,053	-0.47%
2019/08/13	10	39.90	0	0.00	39.95	10	1,062	0.94%
2019/08/08	0	0.00	5	40.23	40.50	-5	1,074	-0.47%
2019/08/06	10	39.00	12	39.47	39.60	-2	1,093	-0.18%
2019/08/05	1	40.00	0	0.00	40.00	1	1,108	0.09%
2019/08/02	12	39.79	12	40.05	39.75	0	1,133	0.00%
2019/08/01	4	40.30	0	0.00	40.30	4	1,211	0.33%
2019/07/30	5	40.75	0	0.00	40.75	5	1,205	0.41%
2019/07/24	100	41.13	0	0.00	41.10	100	1,230	8.13%
2019/07/23	3	40.80	0	0.00	40.95	3	1,227	0.24%
2019/07/19	0	0.00	1	40.55	40.60	-1	1,215	-0.08%
2019/07/17	20	40.20	0	0.00	40.20	20	1,212	1.65%
2019/07/16	28	40.25	0	0.00	40.20	28	1,219	2.30%
2019/07/09	2	40.20	0	0.00	40.20	2	1,261	0.16%
2019/06/28	8	40.00	0	0.00	39.95	8	1,308	0.61%
2019/06/27	0	0.00	4	40.00	40.00	-4	1,309	-0.31%
2019/06/26	0	0.00	1	40.00	39.85	-1	1,315	-0.08%
2019/06/24	0	0.00	20	39.88	39.90	-20	1,325	-1.51%
2019/06/21	1	39.80	0	0.00	39.65	1	1,333	0.07%
2019/06/14	1	38.90	0	0.00	38.90	1	1,358	0.07%
2019/06/11	0	0.00	20	38.90	38.90	-20	1,392	-1.44%
2019/06/10	0	0.00	4	38.75	38.70	-4	1,389	-0.29%
2019/06/03	2	38.55	0	0.00	38.45	2	1,459	0.14%
2019/05/31	18	38.45	0	0.00	38.40	18	1,489	1.21%
2019/05/28	0	38.35	0	0.00	37.85	0	1,505	0.00%
2019/05/27	0	0.00	5	38.35	38.35	-5	1,501	-0.33%
2019/05/23	10	37.88	0	0.00	37.85	10	1,534	0.65%
2019/05/17	15	38.18	0	0.00	38.05	15	1,703	0.88%
2019/05/16	2	38.28	0	0.00	38.20	2	1,696	0.12%
2019/05/14	7	38.00	0	0.00	38.50	7	1,697	0.41%
2019/05/13	12	38.62	0	0.00	38.55	12	1,678	0.71%
2019/05/10	5	39.25	0	0.00	39.20	5	1,646	0.30%
2019/05/09	12	39.48	115	39.98	39.50	-103	1,631	-6.31%	大賣/鉅額交易
2019/04/26	5	40.90	0	0.00	40.90	5	1,485	0.34%
2019/04/19	1	40.70	0	0.00	40.80	1	1,538	0.06%
2019/04/17	16	40.95	0	0.00	41.00	16	1,561	1.02%
2019/04/16	5	41.10	0	0.00	41.00	5	1,542	0.32%
2019/04/15	9	41.29	0	0.00	41.15	9	1,539	0.58%
2019/04/12	0	0.00	1	41.25	41.20	-1	1,524	-0.07%
2019/04/11	2	41.20	0	0.00	41.20	2	1,511	0.13%
2019/04/10	0	0.00	1	40.65	40.75	-1	1,485	-0.07%
2019/04/09	9	40.77	0	0.00	40.75	9	1,484	0.61%
2019/04/08	11	40.56	3	40.50	40.55	8	1,470	0.54%
2019/03/22	1	40.50	1	40.50	40.55	0	1,406	0.00%
2019/03/21	0	0.00	5	40.40	40.45	-5	1,394	-0.36%
2019/03/15	0	40.40	0	0.00	40.35	0	1,360	0.00%
2019/03/14	1	40.20	10	40.25	40.25	-9	1,352	-0.67%
2019/03/13	20	40.10	0	0.00	40.20	20	1,352	1.48%
2019/03/12	3	39.90	0	0.00	39.90	3	1,346	0.22%
2019/03/07	5	39.65	0	0.00	39.65	5	1,320	0.38%
2019/03/06	5	39.75	0	0.00	39.80	5	1,305	0.38%
2019/03/05	3	39.95	0	0.00	39.90	3	1,276	0.24%
2019/02/22	5	40.00	0	0.00	40.00	5	1,259	0.40%
2019/02/20	2	40.43	0	0.00	40.25	2	1,191	0.17%
2019/02/15	0	0.00	12	41.40	41.50	-12	1,094	-1.10%
2019/02/14	0	0.00	26	41.09	41.50	-26	1,099	-2.36%
2019/02/11	0	0.00	9	41.00	40.80	-9	1,120	-0.80%
2019/01/30	0	0.00	113	40.91	40.85	-113	1,132	-9.97%	大賣/鉅額交易
2019/01/29	0	0.00	6	40.57	40.65	-6	1,125	-0.53%
2019/01/28	0	0.00	25	40.59	40.65	-25	1,126	-2.22%
2019/01/16	0	0.00	1	39.90	40.15	-1	1,152	-0.09%
2019/01/15	2	39.73	0	0.00	39.90	2	1,148	0.17%
2019/01/07	10	38.53	0	0.00	38.65	10	1,186	0.84%
2019/01/04	100	38.77	0	0.00	38.50	100	1,200	8.33%
2018/12/28	10	38.58	0	0.00	38.80	10	1,296	0.77%
2018/12/26	1	38.55	0	0.00	38.55	1	1,335	0.07%
2018/12/21	24	38.51	0	0.00	38.70	24	1,343	1.79%
2018/12/20	65	38.72	0	0.00	38.75	65	1,322	4.92%
2018/12/19	10	39.03	0	0.00	39.10	10	1,293	0.77%
2018/12/14	30	39.83	0	0.00	39.85	30	1,281	2.34%
2018/12/11	6	39.80	0	0.00	39.80	6	1,287	0.47%
2018/12/07	6	40.00	0	0.00	40.10	6	1,325	0.45%
2018/12/06	5	40.15	0	0.00	39.85	5	1,326	0.38%
2018/11/30	1	40.05	1	40.20	40.05	0	1,377	0.00%
2018/11/27	1	39.90	0	0.00	39.95	1	1,399	0.07%
2018/11/26	1	39.80	0	0.00	39.80	1	1,397	0.07%
2018/11/21	0	0.00	1	40.10	40.15	-1	1,419	-0.07%
2018/11/16	0	0.00	30	40.50	40.60	-30	1,406	-2.13%
2018/11/14	2	39.90	0	0.00	39.95	2	1,386	0.14%
2018/11/12	0	0.00	5	39.50	39.50	-5	1,397	-0.36%
2018/11/09	6	39.58	0	0.00	39.45	6	1,422	0.42%
2018/11/08	30	39.60	0	0.00	39.55	30	1,407	2.13%
2018/10/26	2	38.73	0	0.00	39.25	2	1,699	0.12%
2018/10/25	0	0.00	2	39.05	38.90	-2	1,712	-0.12%
2018/10/24	0	0.00	2	40.20	40.00	-2	1,705	-0.12%
2018/10/23	0	0.00	2	40.10	40.00	-2	1,700	-0.12%
2018/10/22	0	0.00	9.1	40.15	40.40	-9.1	1,696	-0.53%
2018/10/19	0	0.00	3	40.20	40.00	-3	1,705	-0.18%
2018/10/16	2	40.80	2	40.73	40.80	0	1,657	0.00%
2018/10/12	1	39.20	0	0.00	39.85	1	1,608	0.06%
2018/10/09	21	41.10	0	0.00	41.00	21	1,505	1.40%
2018/10/08	9	41.40	0	0.00	41.45	9	1,487	0.61%
2018/09/20	0	0.00	1	42.65	42.75	-1	1,465	-0.07%
2018/09/10	5	42.40	19	42.30	42.25	-14	1,406	-1.00%
2018/09/07	4.8	43.39	0	0.00	43.05	4.8	1,388	0.34%
2018/09/04	1	44.00	0	0.00	44.00	1	1,345	0.07%
2018/08/29	10	43.60	2	43.50	43.60	8	1,332	0.60%
2018/08/27	0	0.00	1	43.75	43.75	-1	1,311	-0.08%
2018/08/17	2	44.40	0	0.00	44.40	2	1,312	0.15%
2018/08/10	10	44.65	0	0.00	44.50	10	1,188	0.84%
2018/08/09	0	0.00	16	44.42	44.15	-16	1,142	-1.40%
2018/08/07	4	42.70	0	0.00	42.45	4	1,036	0.39%
2018/08/03	10	45.20	1.2	45.20	45.15	8.8	1,087	0.81%
2018/08/02	0	0.00	66	45.61	45.40	-66	1,040	-6.34%
2018/08/01	30	45.35	87	45.51	45.50	-57	1,022	-5.58%
2018/07/13	1	44.05	0	0.00	44.10	1	1,195	0.08%
2018/07/10	1	44.00	0	0.00	43.95	1	1,229	0.08%
2018/07/06	1	43.35	0	0.00	43.45	1	1,281	0.08%
2018/07/05	0	0.00	1	44.05	43.75	-1	1,318	-0.08%
2018/06/28	1	44.15	0	0.00	44.00	1	1,424	0.07%
2018/06/25	8	44.70	0	0.00	44.70	8	1,475	0.54%
2018/06/15	1	45.35	0	0.00	45.35	1	1,537	0.07%
2018/06/14	2	45.75	3	45.50	45.50	-1	1,535	-0.07%
2018/06/01	5	45.50	0	0.00	45.50	5	1,586	0.32%
2018/05/31	0	0.00	1	45.60	45.50	-1	1,589	-0.06%
2018/05/28	1	45.20	0	0.00	45.20	1	1,549	0.06%
2018/05/24	0	0.00	7	45.40	45.35	-7	1,568	-0.45%
2018/05/22	0	0.00	4	45.40	45.55	-4	1,605	-0.25%
2018/05/21	0	0.00	5	45.75	45.35	-5	1,631	-0.31%
2018/05/16	1	45.95	3	45.80	45.95	-2	1,712	-0.12%
2018/05/15	0	0.00	1	45.20	45.60	-1	1,719	-0.06%
2018/05/14	8	44.66	1	45.30	45.30	7	1,738	0.40%
2018/05/09	1	46.05	0	0.00	46.00	1	1,667	0.06%
2018/05/02	1	44.45	1	44.95	44.65	0	1,675	0.00%
2018/04/30	1	44.50	12	44.45	44.40	-11	1,662	-0.66%
2018/04/25	1	44.40	0	0.00	44.50	1	1,631	0.06%
2018/04/24	7	44.64	0	0.00	44.50	7	1,622	0.43%
2018/04/20	5.3	45.95	0	0.00	45.90	5.3	1,620	0.33%
2018/04/19	21.3	46.03	0	0.00	46.00	21.3	1,631	1.31%
2018/04/18	2	45.98	0	0.00	45.90	2	1,665	0.12%
2018/04/17	1	46.00	2	46.35	46.00	-1	1,661	-0.06%
2018/04/10	0	47.00	0	0.00	47.00	0	1,561	0.00%
2018/04/02	2	47.20	0	0.00	47.50	2	1,504	0.13%
2018/03/30	15	46.95	0	0.00	46.30	15	1,450	1.03%
2018/03/27	10	46.60	4	46.70	46.45	6	1,392	0.43%
2018/03/23	15	46.07	0	0.00	46.50	15	1,390	1.08%
2018/03/21	0	0.00	1	46.65	46.60	-1	1,447	-0.07%
2018/03/19	1	46.45	0	0.00	46.45	1	1,466	0.07%
2018/03/13	2.4	46.40	0	0.00	46.35	2.4	1,478	0.16%
2018/03/09	2	46.45	1	46.40	46.30	1	1,502	0.07%
2018/03/06	11	46.75	0	0.00	46.40	11	1,562	0.70%
2018/03/01	1	46.65	0	0.00	46.80	1	1,570	0.06%
2018/02/23	0	0.00	4	47.45	47.20	-4	1,570	-0.25%
2018/02/22	1	47.20	0	0.00	47.15	1	1,565	0.06%
2018/02/21	1	46.80	0	0.00	46.80	1	1,570	0.06%
2018/02/12	1	45.40	1	45.60	45.55	0	1,559	0.00%
2018/02/09	4	44.98	0	0.00	44.90	4	1,580	0.25%
2018/02/06	5.3	44.91	1	45.20	45.35	4.3	1,538	0.28%
2018/02/02	0	0.00	1	46.85	46.80	-1	1,556	-0.06%
2018/01/31	1	46.75	1	46.70	47.00	0	1,600	0.00%
2018/01/29	0	0.00	0.1	47.00	47.05	-0.1	1,623	-0.01%
2018/01/24	0	0.00	1	46.95	47.00	-1	1,660	-0.06%
2018/01/16	0	0.00	7.8	46.70	46.80	-7.8	1,646	-0.47%
2018/01/12	0	0.00	16	46.55	46.35	-16	1,637	-0.98%
2018/01/11	0	0.00	6	45.65	45.60	-6	1,605	-0.37%
2018/01/09	2	45.50	0	0.00	45.50	2	1,619	0.12%
2018/01/04	1	45.50	0	0.00	45.50	1	1,717	0.06%
2018/01/03	1.4	45.55	2	45.50	45.55	-0.6	1,744	-0.04%
2018/01/02	2	45.10	1	45.10	45.15	1	1,743	0.06%