潤泰新 (9945)-永豐金-板新券商分點個股進出

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

潤泰新

(9945)

可現股當沖

股價
45.75
漲跌
▲0.35
漲幅
+0.77%
成交量
2,064張
產業
上市其他類股
949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

潤泰新 (9945)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	0	45.70	6.8	45.65	45.75	-6.7	5,796	-0.12%
2024/12/02	3	45.34	1	45.50	45.40	2	5,877	0.03%
2024/11/29	48.1	44.41	4.8	44.77	44.80	43.3	5,961	0.73%
2024/11/28	2	44.80	0.4	44.95	44.90	1.6	6,087	0.03%
2024/11/27	51	45.32	0	0.00	45.00	51	6,110	0.83%
2024/11/26	4	46.01	0	0.00	46.10	4	6,053	0.07%
2024/11/25	11	46.18	0	0.00	46.50	11	6,077	0.18%
2024/11/22	51	46.43	10	46.60	46.20	41	6,103	0.67%
2024/11/21	30.6	45.96	0	0.00	46.05	30.6	6,169	0.50%
2024/11/20	6	46.59	0	0.00	46.20	6	6,389	0.09%
2024/11/19	10	46.23	0	0.00	46.55	10	6,536	0.15%
2024/11/18	53	46.30	11	46.50	46.20	42	6,778	0.62%
2024/11/15	6.3	46.57	1	46.50	46.35	5.3	6,900	0.08%
2024/11/14	8.3	46.22	1.3	46.12	45.80	7	7,093	0.10%
2024/11/13	10	46.83	2	47.20	46.85	8	7,173	0.11%
2024/11/12	1	47.30	4	47.58	47.50	-3	7,460	-0.04%
2024/11/11	2	47.78	25	47.45	48.20	-23	7,534	-0.31%
2024/11/08	1	47.50	13.5	47.71	47.50	-12.5	7,596	-0.16%
2024/11/07	0.2	46.83	1	46.55	47.00	-0.8	7,781	-0.01%
2024/11/06	15	46.82	0.2	47.20	46.70	14.8	7,958	0.19%
2024/11/05	11	47.09	11.2	47.24	47.30	-0.1	8,166	0.00%
2024/11/04	10	47.02	0	0.00	47.00	10	8,691	0.12%
2024/11/01	0.1	46.63	10.4	46.52	47.15	-10.2	9,292	-0.11%
2024/10/30	3.1	46.30	32.4	46.84	46.50	-29.3	9,873	-0.30%
2024/10/29	1.2	46.37	6	46.45	46.80	-4.8	10,286	-0.05%
2024/10/28	0	0.00	74	47.12	47.30	-74	10,493	-0.71%
2024/10/25	37	46.95	1	47.00	47.05	36	10,833	0.33%
2024/10/24	0	0.00	7	46.76	47.05	-7	11,765	-0.06%
2024/10/22	3	47.20	0	0.00	47.25	3	13,277	0.02%
2024/10/21	2	47.95	40	48.28	47.45	-38	13,604	-0.28%
2024/10/18	1	48.30	3	48.22	48.30	-2	14,073	-0.01%
2024/10/17	6	48.10	0.2	48.30	48.20	5.9	14,677	0.04%
2024/10/15	21.2	47.48	0.7	47.00	47.90	20.5	16,422	0.12%
2024/10/14	2.1	46.91	1	46.85	46.90	1.1	16,907	0.01%
2024/10/11	2.2	47.64	0	0.00	47.60	2.2	17,536	0.01%
2024/10/09	0	0.00	1	47.60	47.70	-1	17,758	-0.01%
2024/10/08	0.4	47.65	0	0.00	47.95	0.4	17,828	0.00%
2024/10/07	5	47.60	0	0.00	48.45	5	17,842	0.03%
2024/10/04	0.2	47.55	3	47.98	47.80	-2.8	17,865	-0.02%
2024/10/01	1.2	48.30	1.7	48.67	48.25	-0.5	17,859	0.00%
2024/09/30	0.1	48.70	21	48.71	48.95	-20.9	17,881	-0.12%
2024/09/27	3	48.10	2	48.03	48.20	1	17,869	0.01%
2024/09/26	0	0.00	0.3	47.94	48.00	-0.3	17,873	0.00%
2024/09/25	0	0.00	9	47.67	47.90	-9	17,886	-0.05%
2024/09/24	2.3	47.35	0	0.00	47.35	2.3	17,888	0.01%
2024/09/23	3	46.65	3	46.85	46.95	0	18,001	0.00%
2024/09/20	8.9	47.41	10	47.37	47.50	-1.1	17,966	-0.01%
2024/09/19	7.1	49.02	11.1	49.01	49.25	-4	17,660	-0.02%
2024/09/18	0.1	47.60	2.9	47.67	47.45	-2.8	17,515	-0.02%
2024/09/16	3.1	47.23	0.4	47.26	47.20	2.8	17,591	0.02%
2024/09/13	1.3	46.90	6	47.04	46.95	-4.8	17,663	-0.03%
2024/09/12	1	46.40	0	0.00	46.50	1	17,817	0.01%
2024/09/11	1	46.15	4.1	45.99	45.85	-3.1	17,935	-0.02%
2024/09/10	1.3	45.41	16	45.05	45.00	-14.7	17,986	-0.08%
2024/09/09	6.3	45.68	0	0.00	45.85	6.3	18,000	0.03%
2024/09/06	2	46.80	0.1	47.00	46.85	1.9	18,050	0.01%
2024/09/05	1.2	47.10	8.2	47.02	46.75	-7	18,399	-0.04%
2024/09/04	3.9	46.30	4	46.51	46.40	-0.2	19,016	0.00%
2024/09/03	5.3	47.74	8.8	47.64	47.55	-3.5	19,740	-0.02%
2024/09/02	8.1	48.53	2	48.80	48.40	6.1	19,835	0.03%
2024/08/30	0	48.95	14	48.74	49.25	-14	19,898	-0.07%
2024/08/29	2	48.08	0	0.00	48.20	2	19,899	0.01%
2024/08/28	66	48.34	17.2	48.39	48.65	48.8	19,946	0.24%
2024/08/27	5	48.10	5	48.04	48.20	0	20,300	0.00%
2024/08/26	0.2	48.15	7	48.21	47.95	-6.8	20,457	-0.03%
2024/08/23	0.4	47.45	5.4	48.14	48.10	-5	20,621	-0.02%
2024/08/22	7.2	47.44	3.8	47.57	47.65	3.4	20,803	0.02%
2024/08/21	133.2	48.09	5.1	47.87	47.75	128.2	20,698	0.62%	大買/鉅額交易
2024/08/20	82.7	48.83	35	49.26	48.60	47.7	20,668	0.23%
2024/08/19	7	50.01	7.2	49.96	49.80	-0.2	20,739	0.00%
2024/08/16	6.3	50.12	11.1	50.33	50.30	-4.8	20,846	-0.02%
2024/08/15	9.5	49.58	3	49.62	49.25	6.5	20,953	0.03%
2024/08/14	13	50.03	26.1	49.89	49.85	-13.1	21,276	-0.06%
2024/08/13	21	48.00	16	48.03	48.10	5	21,602	0.02%
2024/08/12	5.2	48.45	1	48.60	48.35	4.2	22,421	0.02%
2024/08/09	6.1	48.11	11.6	47.68	47.20	-5.5	23,376	-0.02%
2024/08/08	3	47.08	9.2	45.84	46.60	-6.2	23,865	-0.03%
2024/08/07	67	46.22	11	46.19	46.10	56	24,386	0.23%
2024/08/06	27.9	45.03	15.3	45.00	44.80	12.6	24,376	0.05%
2024/08/05	30.7	45.83	74.3	46.04	45.35	-43.6	24,069	-0.18%
2024/08/02	39.7	50.17	11.2	50.34	49.40	28.5	23,818	0.12%
2024/08/01	11	52.57	38	52.72	52.80	-27	23,733	-0.11%
2024/07/31	8.6	51.38	31.7	51.20	51.20	-23.1	24,074	-0.10%
2024/07/30	4.2	51.11	30.2	51.21	51.50	-26.1	25,394	-0.10%
2024/07/29	56.5	51.84	41.1	51.38	51.00	15.4	26,371	0.06%
2024/07/26	119.6	50.49	186.7	50.89	51.30	-67.2	25,852	-0.26%	大買/大賣/
2024/07/23	49	48.26	103.7	48.98	49.80	-54.7	25,150	-0.22%	大賣/
2024/07/22	17.4	46.69	13.4	46.90	46.55	4	24,823	0.02%
2024/07/19	50.1	48.65	109.7	48.26	48.05	-59.5	24,512	-0.24%	大賣/
2024/07/18	69.9	49.83	57.9	49.71	49.40	12	24,073	0.05%
2024/07/17	50.6	48.99	108.6	48.91	49.40	-58	23,523	-0.25%	大賣/
2024/07/16	37.1	45.40	23.6	46.22	46.50	13.5	22,641	0.06%
2024/07/15	41.3	46.86	14	47.15	46.40	27.3	22,146	0.12%
2024/07/12	28.2	47.23	91.4	47.62	46.70	-63.1	21,931	-0.29%
2024/07/11	13	45.80	32	45.96	45.75	-19	21,284	-0.09%
2024/07/10	2	45.12	9	45.03	45.30	-7	21,163	-0.03%
2024/07/09	5.5	43.80	30	44.00	44.15	-24.5	21,110	-0.12%
2024/07/08	1.1	44.26	3	44.35	44.20	-1.9	21,103	-0.01%
2024/07/05	7	44.79	0	0.00	44.65	7	21,124	0.03%
2024/07/04	13	45.30	8	45.43	45.15	5	21,096	0.02%
2024/07/03	3	45.21	27	45.45	45.35	-24	21,043	-0.11%
2024/07/02	3.1	44.09	12	43.95	44.80	-8.9	20,935	-0.04%
2024/07/01	0.1	44.37	6	44.27	44.25	-5.9	20,882	-0.03%
2024/06/28	2	43.65	1	43.90	43.60	1	20,858	0.00%
2024/06/27	57.1	43.79	38	43.36	43.30	19.1	20,812	0.09%
2024/06/26	3	44.32	13	44.67	44.00	-10	20,665	-0.05%
2024/06/25	12	44.48	2	44.83	44.55	10	20,604	0.05%
2024/06/24	56	44.79	3	44.80	44.80	53	20,567	0.26%
2024/06/21	7	45.01	10	45.05	44.95	-3	20,541	-0.01%
2024/06/20	24	45.11	14	45.45	45.45	10	20,485	0.05%
2024/06/19	14	45.45	7	45.84	45.35	7	20,455	0.03%
2024/06/18	15	45.69	49	45.91	46.00	-34	20,390	-0.17%
2024/06/17	23.2	45.06	3	44.95	44.85	20.2	20,346	0.10%
2024/06/14	33	45.73	77	45.71	45.50	-44	20,393	-0.22%
2024/06/13	6	45.19	13	45.45	45.05	-7	20,327	-0.03%
2024/06/12	33	44.55	48	44.91	44.35	-15	20,310	-0.07%
2024/06/11	97.2	47.42	67	47.96	45.85	30.2	20,240	0.15%
2024/06/07	26	47.61	121	46.95	47.55	-95	19,610	-0.48%	大賣/
2024/06/06	16.4	45.11	6	45.03	45.05	10.4	18,810	0.06%
2024/06/05	2.1	45.18	22.2	45.04	45.15	-20.1	18,715	-0.11%
2024/06/04	4	44.24	4	44.75	44.90	0	18,605	0.00%
2024/06/03	2.3	44.57	10	44.65	44.70	-7.7	18,502	-0.04%
2024/05/31	76	44.95	30	45.17	44.60	46	18,451	0.25%
2024/05/30	57	44.72	15	44.22	43.85	42	18,087	0.23%
2024/05/29	28.2	44.60	42.5	44.41	44.55	-14.3	17,968	-0.08%
2024/05/28	33.1	45.17	19.1	45.23	45.40	14	17,733	0.08%
2024/05/27	15	43.92	0.1	44.00	43.80	14.9	17,509	0.09%
2024/05/24	34.1	43.52	6	43.52	43.65	28.1	17,380	0.16%
2024/05/23	63.5	43.64	56.2	43.40	43.25	7.3	17,248	0.04%
2024/05/22	37.3	44.82	10	44.65	44.70	27.3	16,941	0.16%
2024/05/21	19.3	44.54	31	44.60	44.35	-11.8	16,725	-0.07%
2024/05/20	44.1	45.53	54	45.45	45.30	-9.9	16,394	-0.06%
2024/05/17	52.6	47.39	85.5	48.12	46.60	-32.9	15,907	-0.21%
2024/05/16	98.4	47.22	70.6	47.51	46.90	27.8	15,266	0.18%
2024/05/15	97.1	45.38	210.7	45.82	46.55	-113.6	14,328	-0.79%	大賣/鉅額交易
2024/05/14	128.3	43.77	168	42.80	42.65	-39.8	13,293	-0.30%	大買/大賣/
2024/05/13	56.7	42.77	81.2	43.15	43.90	-24.5	12,576	-0.19%
2024/05/10	27.2	40.69	322.1	40.66	40.50	-294.9	11,860	-2.49%	大賣/鉅額交易
2024/05/09	46.9	40.79	25.5	40.78	40.20	21.4	11,642	0.18%
2024/05/08	125.2	40.70	57.9	40.94	40.70	67.3	11,406	0.59%	大買/
2024/05/07	300.4	41.84	93	42.13	41.80	207.4	11,071	1.87%	大買/鉅額交易
2024/05/06	175.8	43.36	68	43.42	43.10	107.8	10,526	1.02%	大買/鉅額交易
2024/05/03	102	42.09	179.6	42.71	42.45	-77.6	9,754	-0.80%	大買/大賣/
2024/05/02	58.2	41.47	70.9	41.61	42.25	-12.6	8,177	-0.15%
2024/04/30	19.9	39.07	24.4	38.93	38.45	-4.5	6,856	-0.07%
2024/04/29	33	38.47	38.2	38.62	38.75	-5.2	6,442	-0.08%
2024/04/26	29	37.00	14.7	37.30	37.90	14.4	6,187	0.23%
2024/04/25	4.3	36.79	13.3	36.90	36.85	-9	5,946	-0.15%
2024/04/24	1.3	36.87	9	36.87	36.85	-7.7	5,939	-0.13%
2024/04/23	0.3	36.55	2.9	36.71	36.95	-2.6	5,998	-0.04%
2024/04/22	4	36.74	8.4	36.75	36.60	-4.4	6,018	-0.07%
2024/04/19	12.4	35.36	13.6	35.68	36.15	-1.2	5,776	-0.02%
2024/04/18	12.1	36.53	48	36.12	36.45	-35.9	5,567	-0.64%
2024/04/17	3	34.63	1	34.80	34.85	2	5,274	0.04%
2024/04/16	18.1	34.43	0.7	34.58	34.45	17.4	5,263	0.33%
2024/04/15	8.1	35.22	3	35.22	35.20	5.1	5,183	0.10%
2024/04/12	0.2	34.95	1	34.85	34.95	-0.8	5,140	-0.02%
2024/04/11	18	35.02	0	0.00	34.90	18	5,142	0.35%
2024/04/10	17	35.06	0	0.00	35.00	17	5,094	0.33%
2024/04/09	14	34.95	3	34.93	34.95	11	5,171	0.21%
2024/04/08	3	34.47	7	34.50	34.50	-4	5,354	-0.07%
2024/04/03	25.2	34.77	0	0.00	34.65	25.2	5,405	0.47%
2024/04/02	17	35.06	0.7	35.30	35.05	16.3	5,487	0.30%
2024/04/01	2.5	35.20	7	35.41	35.45	-4.5	5,485	-0.08%
2024/03/29	0.4	35.15	3.3	35.22	35.15	-2.9	5,472	-0.05%
2024/03/28	6.3	35.21	1	35.45	35.05	5.3	5,454	0.10%
2024/03/27	2	35.25	2	35.23	35.25	0	5,412	0.00%
2024/03/26	2	35.18	2	35.10	35.20	0	5,387	0.00%
2024/03/25	2.1	35.25	1	35.50	35.15	1.1	5,356	0.02%
2024/03/22	0.1	35.03	4.2	35.09	35.10	-4.1	5,335	-0.08%
2024/03/21	0.1	35.05	24.1	35.10	35.35	-24	5,325	-0.45%
2024/03/20	20.6	33.88	8.4	33.89	34.15	12.2	5,712	0.21%
2024/03/19	27	34.24	8	34.21	34.10	19	5,745	0.33%
2024/03/18	13.4	34.75	30	34.66	34.70	-16.6	5,617	-0.30%
2024/03/15	41.6	35.05	7	35.02	35.00	34.6	5,568	0.62%
2024/03/14	52.2	35.46	14	35.50	35.50	38.2	5,457	0.70%
2024/03/13	16.5	36.91	2	37.00	36.85	14.5	5,191	0.28%
2024/03/12	11.9	36.56	18.7	36.78	36.95	-6.8	5,182	-0.13%
2024/03/11	9.5	36.09	7.7	36.22	36.40	1.8	5,193	0.03%
2024/03/08	8.5	35.82	3	35.95	35.85	5.5	5,166	0.11%
2024/03/07	31.6	35.90	0	0.00	35.85	31.6	5,293	0.60%
2024/03/06	8.1	36.09	3.6	36.09	36.15	4.5	5,262	0.09%
2024/03/05	10.3	35.70	0	0.00	35.65	10.3	5,284	0.19%
2024/03/04	17.2	35.66	0	0.00	35.65	17.2	5,303	0.32%
2024/03/01	0.2	36.00	2	36.05	36.00	-1.8	5,261	-0.04%
2024/02/29	1.7	35.95	2.8	36.03	36.35	-1.1	5,261	-0.02%
2024/02/27	8	36.49	0	0.00	36.20	8	5,240	0.15%
2024/02/26	1.2	36.63	5	36.65	36.65	-3.8	5,247	-0.07%
2024/02/23	9	36.70	17	37.06	36.70	-8	5,259	-0.15%
2024/02/22	1	37.00	29	37.18	37.05	-28	5,303	-0.53%
2024/02/21	1.7	36.79	3	36.88	36.85	-1.3	5,353	-0.02%
2024/02/20	2	36.88	7	37.01	36.95	-5	5,374	-0.09%
2024/02/19	25	36.88	3.1	36.94	37.15	22	5,410	0.41%
2024/02/16	4.6	36.24	0.4	36.15	36.20	4.2	5,509	0.08%
2024/02/15	33	35.59	1	36.00	36.10	32	5,583	0.57%
2024/02/05	1	35.65	0	0.00	35.75	1	5,539	0.02%
2024/02/02	1.3	35.96	0	0.00	36.05	1.3	5,491	0.02%
2024/02/01	0	0.00	5	36.00	36.10	-5	5,476	-0.09%
2024/01/31	3	35.65	5	35.80	35.75	-2	5,471	-0.04%
2024/01/30	2.1	36.19	1	36.80	35.90	1.1	5,473	0.02%
2024/01/29	0.1	36.25	6.4	36.26	36.35	-6.2	5,475	-0.11%
2024/01/26	5	36.40	16	36.34	36.35	-11	5,520	-0.20%
2024/01/25	2	35.85	0	0.00	35.80	2	5,497	0.04%
2024/01/24	0.5	36.15	9	36.28	36.00	-8.5	5,483	-0.16%
2024/01/23	0	0.00	22	35.74	35.60	-22	5,510	-0.40%
2024/01/22	1	35.45	0	0.00	35.45	1	5,501	0.02%
2024/01/19	2.1	35.10	3.2	35.31	35.45	-1.2	5,473	-0.02%
2024/01/18	3.4	34.87	0.9	34.90	34.80	2.5	5,448	0.05%
2024/01/17	23.3	35.28	0	0.00	34.90	23.3	5,386	0.43%
2024/01/16	33.8	36.29	1	36.20	35.90	32.8	5,227	0.63%
2024/01/15	10	37.05	6.5	36.99	37.00	3.5	5,090	0.07%
2024/01/12	1	36.90	1	37.00	36.90	0	5,129	0.00%
2024/01/11	4.2	36.78	0	0.00	37.00	4.2	5,185	0.08%
2024/01/10	14.1	37.22	0	0.00	36.95	14.1	5,178	0.27%
2024/01/09	14.1	37.45	5	37.60	37.20	9.1	5,158	0.18%
2024/01/08	9.1	37.68	0	0.00	37.65	9.1	5,099	0.18%
2024/01/05	20.1	38.20	0	0.00	38.05	20.1	5,057	0.40%
2024/01/04	27.3	38.56	4	38.60	38.55	23.3	5,023	0.46%
2024/01/03	18	38.75	10.1	38.80	38.70	8	5,005	0.16%
2024/01/02	13	38.43	249.1	39.20	39.25	-236.1	4,893	-4.82%	大賣/鉅額交易
2023/12/29	6.5	37.75	4	37.88	37.75	2.5	4,681	0.05%
2023/12/28	4	37.49	10.1	37.69	37.85	-6	4,656	-0.13%
2023/12/27	0.1	36.90	0	0.00	37.00	0.1	4,579	0.00%
2023/12/26	1	36.65	1	36.85	36.70	0	4,532	0.00%
2023/12/25	0	36.30	1	36.35	36.25	-1	4,535	-0.02%
2023/12/22	2	36.30	2	36.25	36.25	0	4,613	0.00%
2023/12/21	5	36.46	0.7	36.60	36.40	4.3	4,779	0.09%
2023/12/20	1.5	36.51	2	36.68	36.85	-0.5	4,832	-0.01%
2023/12/19	5	36.47	1.1	36.37	36.45	3.9	4,859	0.08%
2023/12/18	8.2	37.11	4.4	37.23	37.00	3.8	4,835	0.08%
2023/12/15	4.1	36.91	2	37.08	36.75	2.1	4,782	0.04%
2023/12/14	7	36.94	8.1	36.98	36.95	-1	4,295	-0.02%
2023/12/13	4.3	36.07	0	0.00	35.90	4.3	4,193	0.10%
2023/12/12	6.8	36.20	3	36.28	36.20	3.8	4,244	0.09%
2023/12/11	7.9	36.54	1	36.65	36.50	6.9	4,281	0.16%
2023/12/08	3.5	36.67	0.1	36.80	36.60	3.4	4,310	0.08%
2023/12/07	2.8	36.95	0	0.00	36.90	2.8	4,314	0.06%
2023/12/06	2	37.38	6	37.35	37.30	-4	4,430	-0.09%
2023/12/05	11.7	36.96	10	36.85	36.75	1.7	4,490	0.04%
2023/12/04	6.5	36.75	4.1	36.87	37.15	2.5	4,754	0.05%
2023/12/01	1.2	35.76	1	35.85	35.80	0.2	4,689	0.00%
2023/11/30	4.2	35.81	0	0.00	35.80	4.2	4,809	0.09%
2023/11/29	2	35.88	1.2	35.92	35.85	0.8	4,766	0.02%
2023/11/28	0	0.00	1.3	35.82	35.85	-1.3	4,739	-0.03%
2023/11/27	2	35.72	0	0.00	35.50	2	4,695	0.04%
2023/11/24	0	0.00	1	35.80	35.85	-1	4,687	-0.02%
2023/11/22	0.2	35.78	4.6	35.75	35.75	-4.4	4,762	-0.09%
2023/11/21	2.3	35.94	2	35.90	35.95	0.3	4,810	0.01%
2023/11/20	3.9	35.96	2	35.83	35.80	1.9	4,752	0.04%
2023/11/17	1	36.85	0	0.00	36.90	1	4,762	0.02%
2023/11/16	6	36.84	5	36.82	36.80	1	4,779	0.02%
2023/11/15	8.3	36.79	30.6	36.38	36.70	-22.3	4,790	-0.47%
2023/11/14	4.8	35.39	1.1	35.57	35.50	3.7	4,642	0.08%
2023/11/13	1.1	34.50	1.2	34.47	34.70	-0.1	4,594	0.00%
2023/11/10	1.9	34.21	1	34.20	34.15	0.9	4,577	0.02%
2023/11/09	0.3	34.31	0	0.00	34.35	0.3	4,623	0.01%
2023/11/08	1	34.25	0	0.00	34.45	1	4,705	0.02%
2023/11/07	1.6	34.01	0	0.00	34.10	1.6	4,720	0.03%
2023/11/06	0	34.25	3	34.53	34.50	-3	4,754	-0.06%
2023/11/03	0	33.95	3	33.97	34.10	-3	4,757	-0.06%
2023/11/02	1	33.11	14	33.40	33.25	-13	4,809	-0.27%
2023/11/01	0.1	32.61	1	32.95	32.60	-0.9	4,827	-0.02%
2023/10/31	7.4	32.77	4.5	32.37	32.40	2.9	4,855	0.06%
2023/10/30	2	33.15	0	0.00	33.20	2	4,859	0.04%
2023/10/27	0	33.50	0	0.00	33.40	0	4,903	0.00%
2023/10/25	1	33.80	0	0.00	33.80	1	5,042	0.02%
2023/10/24	1.6	33.40	0	0.00	33.55	1.6	5,088	0.03%
2023/10/23	0	0.00	2.1	33.65	33.20	-2.1	5,127	-0.04%
2023/10/20	4.8	32.94	3.8	32.97	33.20	1	5,154	0.02%
2023/10/19	0.2	33.69	11	33.50	33.40	-10.8	5,153	-0.21%
2023/10/18	10.2	34.30	1	34.45	34.10	9.2	5,155	0.18%
2023/10/17	2.2	34.84	0	0.00	34.65	2.2	5,158	0.04%
2023/10/16	0	0.00	8	35.24	35.35	-8	5,203	-0.15%
2023/10/13	10.6	35.39	1	35.40	35.40	9.6	5,276	0.18%
2023/10/12	0	0.00	3.1	35.62	35.75	-3.1	5,401	-0.06%
2023/10/11	0	0.00	3	35.35	35.35	-3	5,433	-0.06%
2023/10/06	1	34.46	1	34.60	34.90	0	5,429	0.00%
2023/10/05	1.2	34.20	0	0.00	34.25	1.2	5,450	0.02%
2023/10/04	4.2	34.22	0	0.00	34.00	4.2	5,481	0.08%
2023/10/03	1.1	34.95	0	0.00	34.90	1.1	5,447	0.02%
2023/10/02	1	35.35	0	0.00	35.20	1	5,416	0.02%
2023/09/28	1.1	35.21	0	0.00	35.20	1.1	5,433	0.02%
2023/09/27	9	35.37	5	36.18	35.20	4	5,440	0.07%
2023/09/26	20.6	35.61	0	0.00	35.30	20.6	5,428	0.38%
2023/09/25	3.6	36.97	0	0.00	36.70	3.6	5,280	0.07%
2023/09/13	1	34.92	3	35.03	34.90	-2	5,230	-0.04%
2023/09/11	6	34.78	0	0.00	34.75	6	5,299	0.11%
2023/09/08	2	34.75	0	0.00	34.80	2	5,338	0.04%
2023/09/07	3.6	35.31	0	0.00	35.00	3.6	5,454	0.07%
2023/09/06	4.5	35.79	0	0.00	35.60	4.5	5,452	0.08%
2023/09/05	3	35.81	4.2	36.45	36.40	-1.2	5,413	-0.02%
2023/09/04	4	36.30	0	0.00	36.10	4	5,409	0.07%
2023/09/01	2	36.65	3	36.70	36.60	-1	5,424	-0.02%
2023/08/31	0	0.00	3.2	36.76	36.85	-3.2	5,542	-0.06%
2023/08/30	9.1	36.79	2.3	36.92	36.60	6.8	5,703	0.12%
2023/08/29	1.2	36.49	18.1	36.58	36.65	-16.9	5,614	-0.30%
2023/08/28	0	0.00	14.3	35.58	35.70	-14.3	5,309	-0.27%
2023/08/25	2	34.50	12	34.68	34.50	-10	5,274	-0.19%
2023/08/24	1	33.30	2	33.35	33.30	-1	5,180	-0.02%
2023/08/23	0	33.40	0	0.00	33.00	0	5,192	0.00%
2023/08/22	1	33.35	0	0.00	33.35	1	5,227	0.02%
2023/08/21	1	33.55	0	0.00	33.65	1	5,272	0.02%
2023/08/18	2	32.80	0	0.00	33.20	2	5,260	0.04%
2023/08/17	4	32.96	1	33.25	33.20	3	5,242	0.06%
2023/08/16	10.3	33.96	0	0.00	33.80	10.3	5,159	0.20%
2023/08/15	6	34.58	0	0.00	34.50	6	5,126	0.12%
2023/08/14	7	34.54	0	0.00	34.55	7	5,142	0.14%
2023/08/11	0	35.45	5	35.31	35.05	-5	5,142	-0.10%
2023/08/10	12	34.69	0	0.00	34.55	12	5,136	0.23%
2023/08/09	11	34.80	1.4	34.87	34.85	9.6	5,172	0.19%
2023/08/08	28	34.94	0	0.00	34.90	28	5,184	0.54%
2023/08/02	2	35.15	0	0.00	35.10	2	5,198	0.04%
2023/08/01	1	35.95	1	35.75	35.75	0	5,177	0.00%
2023/07/31	1	35.70	1	35.75	35.60	0	5,166	0.00%
2023/07/28	7	35.79	0	35.75	35.60	7	5,157	0.14%
2023/07/27	0	0.00	3	35.98	36.15	-3	5,139	-0.06%
2023/07/26	1	35.45	0	0.00	35.35	1	5,079	0.02%
2023/07/25	6	35.02	0	0.00	35.05	6	5,106	0.12%
2023/07/24	3	35.05	5	35.03	35.15	-2	5,096	-0.04%
2023/07/21	0	0.00	1	35.80	35.20	-1	5,073	-0.02%
2023/07/20	0	0.00	1	35.90	35.70	-1	5,147	-0.02%
2023/07/19	4	35.08	0.2	35.10	35.10	3.8	5,134	0.07%
2023/07/18	2.1	35.35	3	35.30	35.25	-0.9	5,097	-0.02%
2023/07/17	1	35.20	0	0.00	35.45	1	5,114	0.02%
2023/07/14	0	0.00	18.2	35.44	35.55	-18.2	5,150	-0.35%
2023/07/13	1.1	35.15	0	0.00	35.20	1.1	5,183	0.02%
2023/07/12	2	35.48	0	0.00	35.25	2	5,162	0.04%
2023/07/11	0	0.00	1.4	36.05	35.70	-1.4	5,168	-0.03%
2023/07/10	3	35.60	1	36.10	35.85	2	5,193	0.04%
2023/07/07	2	35.30	0	0.00	35.40	2	5,242	0.04%
2023/07/06	8	35.81	0	0.00	35.55	8	5,242	0.15%
2023/07/05	1.2	36.41	8	36.52	36.15	-6.8	5,169	-0.13%
2023/07/04	0.5	36.05	11	35.98	36.00	-10.5	5,189	-0.20%
2023/07/03	0.3	36.24	0	0.00	36.05	0.3	5,237	0.01%
2023/06/30	1	35.85	5	36.00	35.95	-4	5,333	-0.07%
2023/06/29	3.1	36.07	2	36.40	35.95	1.1	5,349	0.02%
2023/06/28	0.3	35.95	0	0.00	36.15	0.3	5,450	0.01%
2023/06/27	0	0.00	3	36.07	35.95	-3	5,485	-0.05%
2023/06/26	1	35.80	1	36.05	36.05	0	5,566	0.00%
2023/06/21	1.3	36.00	1	36.00	35.85	0.3	5,604	0.01%
2023/06/20	0	0.00	18	36.04	36.15	-18	5,639	-0.32%
2023/06/16	0.2	36.40	0	0.00	36.05	0.2	6,138	0.00%
2023/06/15	0	0.00	12	36.53	36.70	-12	6,667	-0.18%
2023/06/14	10.6	36.33	1	36.45	36.50	9.6	6,906	0.14%
2023/06/13	5.2	36.75	15.3	36.76	36.75	-10.1	7,974	-0.13%
2023/06/12	4.1	35.65	3	35.60	35.55	1.1	7,935	0.01%
2023/06/09	12	36.41	11	36.23	36.10	1	7,948	0.01%
2023/06/08	14.2	36.30	1	36.25	36.25	13.2	7,979	0.17%
2023/06/07	3	36.73	2	36.75	36.85	1	7,999	0.01%
2023/06/06	1.3	37.01	10.2	36.61	37.00	-8.9	7,968	-0.11%
2023/06/05	11.1	36.78	15.3	36.42	36.95	-4.2	7,832	-0.05%
2023/06/02	0.2	35.10	74	35.00	35.05	-73.8	7,564	-0.98%
2023/05/31	3	34.90	0	0.00	34.90	3	7,578	0.04%
2023/05/30	0	0.00	1.2	35.01	35.05	-1.2	7,560	-0.02%
2023/05/29	1	34.95	2	34.95	35.00	-1	7,700	-0.01%
2023/05/26	3.3	34.83	1.5	34.93	34.90	1.8	7,707	0.02%
2023/05/25	2	35.28	0	0.00	35.15	2	7,703	0.03%
2023/05/24	0	0.00	3	35.60	35.70	-3	7,686	-0.04%
2023/05/23	0	0.00	1	35.70	35.70	-1	7,678	-0.01%
2023/05/19	0.5	35.45	0	0.00	35.55	0.5	7,676	0.01%
2023/05/18	7	35.48	3.1	35.53	35.45	3.9	7,642	0.05%
2023/05/17	0	35.15	2	35.25	35.35	-2	7,640	-0.03%
2023/05/16	0	0.00	8.4	35.16	35.10	-8.4	7,567	-0.11%
2023/05/15	19.3	34.33	3	34.25	34.50	16.3	7,585	0.21%
2023/05/12	9.1	34.86	1	34.85	34.85	8.1	7,513	0.11%
2023/05/11	3	35.27	1	35.10	35.20	2	7,470	0.03%
2023/05/10	5	35.45	3	35.53	35.50	2	7,450	0.03%
2023/05/09	5	35.78	6	35.78	35.75	-1	7,428	-0.01%
2023/05/08	5	35.89	0	0.00	35.80	5	7,447	0.07%
2023/05/05	0	0.00	2	35.90	35.60	-2	7,437	-0.03%
2023/05/04	0	0.00	0.1	35.50	35.80	-0.1	7,481	0.00%
2023/05/03	1	35.35	4	35.53	35.35	-3	7,492	-0.04%
2023/05/02	11.6	35.58	0	0.00	35.50	11.6	7,619	0.15%
2023/04/28	0	35.60	11	35.73	35.80	-11	7,729	-0.14%
2023/04/27	1.2	35.47	1	35.55	35.50	0.2	7,726	0.00%
2023/04/26	1	35.30	1	35.55	35.65	0	7,742	0.00%
2023/04/24	0.1	35.50	1	35.55	35.55	-0.9	7,638	-0.01%
2023/04/21	1	35.05	0	0.00	35.15	1	7,666	0.01%
2023/04/20	2.1	35.15	0	0.00	35.05	2.1	7,657	0.03%
2023/04/19	1.1	35.45	0	0.00	35.45	1.1	7,673	0.01%
2023/04/18	3	35.50	0	0.00	35.50	3	7,615	0.04%
2023/04/17	0	0.00	0.2	35.95	35.95	-0.2	7,572	0.00%
2023/04/14	0	0.00	1	35.95	36.10	-1	7,546	-0.01%
2023/04/13	1	36.00	13	35.95	35.90	-12	7,542	-0.16%
2023/04/12	1.2	36.12	3.1	35.85	36.15	-1.9	7,539	-0.03%
2023/04/11	0.3	35.50	24	35.73	35.85	-23.7	7,476	-0.32%
2023/04/10	2.1	35.58	14.2	35.54	35.50	-12.1	7,443	-0.16%
2023/04/07	8	35.64	36	35.44	35.65	-28	7,407	-0.38%
2023/04/06	7	35.26	5	35.15	35.15	2	7,338	0.03%
2023/03/31	27	35.64	37	35.58	35.35	-10	7,291	-0.14%
2023/03/30	22	35.11	1	35.35	35.05	21	7,236	0.29%
2023/03/29	5.4	34.99	54	35.08	34.90	-48.6	7,244	-0.67%
2023/03/28	5.2	35.28	10	35.60	35.20	-4.8	7,227	-0.07%
2023/03/27	2.1	35.43	11	35.50	35.50	-8.9	7,223	-0.12%
2023/03/24	0.3	35.95	14	35.88	35.85	-13.7	7,204	-0.19%
2023/03/23	1	35.75	7	35.86	35.85	-6	7,168	-0.08%
2023/03/22	16	35.76	53.5	35.89	35.95	-37.5	7,126	-0.53%
2023/03/21	10	35.56	97	35.12	35.65	-87	6,984	-1.25%
2023/03/20	100	34.67	118	34.59	34.30	-18	6,702	-0.27%	大賣/
2023/03/17	94.1	36.26	100	36.43	36.25	-5.9	6,127	-0.10%
2023/03/16	280.2	36.31	255	36.31	36.25	25.2	5,954	0.42%	大買/大賣/
2023/03/15	13.4	38.35	0	0.00	38.35	13.4	4,988	0.27%
2023/03/14	5	42.64	7	42.70	42.60	-2	4,968	-0.04%
2023/03/13	11.1	42.86	15	42.92	43.00	-4	5,011	-0.08%
2023/03/10	41	43.48	2	43.25	43.25	39	5,008	0.78%
2023/03/09	10	44.01	11.3	44.21	44.10	-1.3	4,978	-0.03%
2023/03/08	3	43.97	11	44.00	44.00	-8	5,069	-0.16%
2023/03/06	7	43.54	32.7	43.50	43.45	-25.7	5,069	-0.51%
2023/03/03	4	43.25	10	43.20	43.25	-6	5,086	-0.12%
2023/03/02	2.2	43.25	1	43.25	43.30	1.2	5,100	0.02%
2023/03/01	7.7	43.62	17	43.63	43.60	-9.3	5,047	-0.18%
2023/02/24	0.7	44.50	5.5	44.48	44.45	-4.8	4,887	-0.10%
2023/02/23	0	0.00	20	44.63	44.50	-20	4,861	-0.41%
2023/02/22	0.4	44.15	7.1	44.28	44.20	-6.7	4,838	-0.14%
2023/02/21	3	44.28	3	44.30	44.40	0	4,897	0.00%
2023/02/20	1	43.75	7	44.21	44.40	-6	5,036	-0.12%
2023/02/17	8	44.13	4.5	44.11	44.10	3.5	5,103	0.07%
2023/02/16	9	44.23	1	44.15	44.10	8	5,221	0.15%
2023/02/15	2	44.18	29	44.05	44.00	-27	5,355	-0.50%
2023/02/14	1	44.35	0	0.00	44.25	1	5,390	0.02%
2023/02/13	12.1	43.85	0	0.00	44.05	12.1	5,538	0.22%
2023/02/10	4	44.40	19	44.38	44.40	-15	5,566	-0.27%
2023/02/08	1.2	44.68	5	44.60	44.75	-3.8	5,670	-0.07%
2023/02/07	3	44.70	0	0.00	44.65	3	5,700	0.05%
2023/02/06	7.3	44.78	0	0.00	44.70	7.3	5,741	0.13%
2023/02/03	0.1	45.25	0	0.00	45.10	0.1	5,764	0.00%
2023/02/02	17.2	45.23	7.3	45.40	45.40	9.9	5,807	0.17%
2023/02/01	5	45.20	3.6	45.19	45.30	1.4	5,868	0.02%
2023/01/31	8.2	45.03	10	45.03	44.75	-1.8	6,156	-0.03%
2023/01/30	10	43.93	18.2	44.50	44.70	-8.2	6,185	-0.13%
2023/01/17	0	0.00	21	43.82	43.90	-21	6,144	-0.34%
2023/01/16	4.5	43.67	6	43.72	43.55	-1.5	6,200	-0.02%
2023/01/13	0	0.00	5	43.38	43.35	-5	6,238	-0.08%
2023/01/12	0	0.00	7	43.36	43.30	-7	6,316	-0.11%
2023/01/10	0.2	43.35	0.4	43.30	43.30	-0.3	6,394	0.00%
2023/01/09	10.1	43.65	2	43.75	43.75	8.1	6,410	0.13%
2023/01/05	0	0.00	12	43.15	43.00	-12	6,835	-0.18%
2023/01/04	2	43.40	0	0.00	43.35	2	6,948	0.03%
2023/01/03	1	43.00	9	43.42	43.55	-8	7,003	-0.11%
2022/12/30	0	0.00	17	43.45	43.25	-17	6,996	-0.24%
2022/12/29	0.1	42.63	0.8	42.70	42.65	-0.8	7,015	-0.01%
2022/12/28	0	43.30	0	0.00	43.15	0	7,027	0.00%
2022/12/27	1	44.00	0	0.00	43.90	1	7,143	0.01%
2022/12/26	0	43.75	1	43.70	43.65	-1	7,206	-0.01%
2022/12/23	0.1	43.75	0	0.00	43.65	0.1	7,254	0.00%
2022/12/22	1.3	44.33	0	0.00	44.35	1.3	7,273	0.02%
2022/12/21	2.2	42.91	25	42.91	43.15	-22.8	7,318	-0.31%
2022/12/20	4.4	42.92	47	43.45	42.50	-42.6	7,291	-0.58%
2022/12/19	3.1	44.04	2.5	44.24	44.00	0.6	7,328	0.01%
2022/12/16	10.5	44.40	10	44.58	44.40	0.5	7,295	0.01%
2022/12/15	3	44.93	2	44.98	45.05	1	7,276	0.01%
2022/12/14	1.1	44.86	0.1	45.15	45.00	1	7,264	0.01%
2022/12/13	0.1	44.55	0.1	44.75	44.45	0	7,239	0.00%
2022/12/12	4.1	44.44	11	44.38	44.35	-6.9	7,191	-0.10%
2022/12/09	0	0.00	17.3	44.88	44.85	-17.3	7,209	-0.24%
2022/12/08	7.4	44.77	8	44.75	44.50	-0.6	7,180	-0.01%
2022/12/07	6.8	45.83	4	45.75	45.60	2.8	7,113	0.04%
2022/12/06	8.3	46.62	2	46.70	46.45	6.3	6,971	0.09%
2022/12/05	2.3	47.04	9	46.90	47.20	-6.7	6,913	-0.10%
2022/12/02	8	46.16	0	0.00	45.95	8	6,853	0.12%
2022/12/01	5.3	46.58	12	46.79	46.35	-6.7	6,845	-0.10%
2022/11/30	1.3	45.84	2	46.50	46.15	-0.7	6,800	-0.01%
2022/11/29	0	45.90	2	45.51	45.90	-2	6,709	-0.03%
2022/11/28	1.6	44.81	1	45.25	45.25	0.6	6,788	0.01%
2022/11/25	2.4	45.61	3.1	45.62	45.35	-0.6	6,849	-0.01%
2022/11/24	0.7	44.79	1.3	45.09	45.20	-0.6	6,829	-0.01%
2022/11/23	3.1	44.31	0	0.00	44.20	3.1	6,810	0.05%
2022/11/22	6.1	44.01	0.1	44.30	43.95	6	6,859	0.09%
2022/11/21	0.8	44.41	0	0.00	44.10	0.8	6,880	0.01%
2022/11/18	1	44.35	6	44.53	44.45	-5	6,867	-0.07%
2022/11/17	6.2	43.53	0	0.00	43.95	6.2	6,861	0.09%
2022/11/16	20.3	44.83	1	45.25	44.25	19.3	6,816	0.28%
2022/11/15	9	44.99	1	45.40	45.50	8	6,702	0.12%
2022/11/14	2.2	45.09	4	45.43	45.25	-1.8	6,637	-0.03%
2022/11/11	3	44.65	3	44.50	44.65	0	6,548	0.00%
2022/11/10	0.2	43.45	0.1	43.70	43.30	0.1	6,453	0.00%
2022/11/09	0.2	44.65	4.1	44.71	43.60	-3.9	6,546	-0.06%
2022/11/08	5.1	43.35	2.3	42.89	43.45	2.8	6,489	0.04%
2022/11/07	1	41.50	1.2	41.46	41.80	-0.2	6,546	0.00%
2022/11/04	2	40.03	0	0.00	40.70	2	6,674	0.03%
2022/11/03	10	40.35	10	40.40	40.35	0	6,784	0.00%
2022/11/02	1	40.29	2	40.28	40.90	-1	6,852	-0.01%
2022/11/01	3.1	39.85	5.1	39.72	40.00	-2	6,873	-0.03%
2022/10/31	6.3	39.68	5	40.45	39.60	1.3	6,907	0.02%
2022/10/28	39.1	40.37	26.1	40.25	40.00	13	6,976	0.19%
2022/10/27	44.2	39.86	4.3	40.37	40.35	40	7,020	0.57%
2022/10/26	13	57.98	0	0.00	58.00	13	6,861	0.19%
2022/10/25	1	58.00	0	0.00	58.10	1	7,285	0.01%
2022/10/24	2	60.00	0.4	59.83	59.00	1.7	7,298	0.02%
2022/10/21	2	60.80	0	0.00	60.40	2	7,271	0.03%
2022/10/20	0.2	60.20	5	58.80	60.50	-4.8	7,414	-0.06%
2022/10/19	0.2	60.10	0.1	59.40	58.80	0.1	7,709	0.00%
2022/10/18	2.1	57.42	6	58.15	59.00	-3.9	8,120	-0.05%
2022/10/17	0.1	55.36	0	0.00	57.40	0.1	9,704	0.00%
2022/10/14	7.1	55.45	5	56.24	56.50	2.1	9,729	0.02%
2022/10/13	17	56.51	6.1	55.50	54.70	10.9	10,220	0.11%
2022/10/12	2	55.50	3.1	55.95	56.60	-1.1	9,827	-0.01%
2022/10/11	5.5	51.80	0	0.00	51.50	5.5	9,732	0.06%
2022/10/07	5	53.60	7.2	53.53	53.60	-2.2	9,688	-0.02%
2022/10/06	0	0.00	47.2	52.98	53.10	-47.2	9,659	-0.49%
2022/10/05	9.1	51.41	11	51.64	51.40	-1.9	9,655	-0.02%
2022/10/04	7.1	49.47	1	50.10	50.30	6.1	9,677	0.06%
2022/10/03	13.1	50.43	5	50.30	49.85	8.1	9,596	0.08%
2022/09/30	10	50.82	1	50.30	51.40	9	9,546	0.09%
2022/09/29	4.1	51.65	1	51.80	51.40	3.1	9,562	0.03%
2022/09/28	6.4	51.65	22.4	51.15	50.60	-16	9,600	-0.17%
2022/09/27	2.1	53.70	18.4	53.78	53.70	-16.4	9,542	-0.17%
2022/09/26	4.4	53.22	25	53.55	53.50	-20.6	9,574	-0.22%
2022/09/23	0.1	56.40	3.1	56.21	56.10	-3	9,574	-0.03%
2022/09/22	5.4	56.73	0	0.00	56.50	5.4	9,599	0.06%
2022/09/21	5.6	58.57	1	58.50	58.40	4.6	9,561	0.05%
2022/09/20	4	58.80	2	58.65	58.90	2	9,553	0.02%
2022/09/19	5.4	58.53	0	0.00	58.00	5.4	9,556	0.06%
2022/09/16	0	0.00	1	59.70	59.80	-1	9,573	-0.01%
2022/09/15	0	59.10	2.1	60.49	60.30	-2.1	9,578	-0.02%
2022/09/14	7.2	59.01	1	59.00	59.00	6.2	9,595	0.06%
2022/09/13	5	60.70	0.1	60.45	60.70	4.9	9,604	0.05%
2022/09/12	3	60.93	0.1	60.57	60.30	2.9	9,658	0.03%
2022/09/08	1	59.00	5.3	60.21	60.30	-4.3	9,752	-0.04%
2022/09/07	10.4	58.32	0	0.00	58.00	10.4	9,759	0.11%
2022/09/06	1.1	60.10	0	0.00	60.00	1.1	9,736	0.01%
2022/09/05	2	59.80	3	59.20	59.90	-1	9,788	-0.01%
2022/09/02	6.5	59.70	3	59.30	59.20	3.5	9,859	0.04%
2022/09/01	11.6	61.00	0.4	61.30	61.30	11.2	9,779	0.11%
2022/08/31	3	63.53	0	0.00	63.10	3	9,717	0.03%
2022/08/29	25.3	62.68	1	62.70	62.80	24.3	9,725	0.25%
2022/08/26	2.6	63.56	3.7	64.30	64.30	-1.1	9,730	-0.01%
2022/08/25	1.1	62.90	0	0.00	62.70	1.1	9,704	0.01%
2022/08/24	4.3	62.02	0	0.00	62.60	4.3	9,758	0.04%
2022/08/23	0.5	62.42	0	0.00	61.80	0.5	9,953	0.00%
2022/08/22	1	62.14	0	0.00	63.20	1	10,007	0.01%
2022/08/19	1.5	62.14	2	62.40	63.00	-0.5	10,012	-0.01%
2022/08/18	0.3	62.59	0.1	62.90	63.00	0.2	10,003	0.00%
2022/08/17	3	63.43	2	63.40	63.30	1	9,993	0.01%
2022/08/16	1.8	62.98	27.4	63.28	63.50	-25.6	9,996	-0.26%
2022/08/15	1.1	64.24	4.1	64.98	64.90	-3.1	9,864	-0.03%
2022/08/12	13.2	63.05	10	63.00	63.00	3.2	9,811	0.03%
2022/08/11	16	63.41	13	63.84	64.50	3	9,774	0.03%
2022/08/10	11	60.57	14	61.09	61.50	-3	9,669	-0.03%
2022/08/09	24.1	59.20	21.1	59.89	60.00	3	9,575	0.03%
2022/08/08	2.1	58.00	0.1	58.03	58.00	2	9,580	0.02%
2022/08/05	28	57.15	1.1	56.94	57.70	26.9	9,675	0.28%
2022/08/04	3.9	55.06	31	54.76	56.00	-27.1	9,803	-0.28%
2022/08/03	3.1	56.38	0	0.00	56.40	3.1	9,749	0.03%
2022/08/02	25.3	57.69	11	57.55	57.90	14.3	9,726	0.15%
2022/08/01	16.4	56.84	17	56.00	57.90	-0.6	9,782	-0.01%
2022/07/29	5.2	54.80	1.8	54.80	54.80	3.4	9,333	0.04%
2022/07/28	0	0.00	1	60.40	60.80	-1	9,592	-0.01%
2022/07/27	12.4	60.19	1	59.30	60.80	11.4	9,631	0.12%
2022/07/26	25.2	60.92	7.3	61.35	61.10	17.9	9,605	0.19%
2022/07/25	23.2	58.12	51.1	58.79	59.60	-27.9	9,320	-0.30%
2022/07/22	113.5	58.27	153.1	57.46	58.00	-39.6	9,034	-0.44%	大買/大賣/
2022/07/21	6.4	59.20	0.4	59.20	59.20	6	8,254	0.07%
2022/07/20	54.2	67.82	5.1	66.23	65.70	49.1	8,214	0.60%
2022/07/19	7.3	72.80	0	0.00	72.90	7.3	7,723	0.09%
2022/07/18	0	0.00	21	72.40	72.80	-21	7,758	-0.27%
2022/07/15	1	70.60	1	71.00	70.90	0	7,754	0.00%
2022/07/13	0	0.00	19	70.62	71.20	-19	7,796	-0.24%
2022/07/12	28.1	69.06	3	70.00	69.10	25.1	7,877	0.32%
2022/07/11	22	69.46	0	0.00	69.40	22	7,850	0.28%
2022/07/08	4	71.10	1	71.70	70.90	3	7,817	0.04%
2022/07/07	5	70.56	1	70.80	71.00	4	7,858	0.05%
2022/07/06	29	70.13	0	0.00	69.90	29	8,040	0.36%
2022/07/05	4	71.10	2.1	72.56	71.40	1.9	8,002	0.02%
2022/07/04	5.3	70.63	0	0.00	71.40	5.3	7,999	0.07%
2022/07/01	32.5	70.99	1	71.10	70.30	31.5	8,025	0.39%
2022/06/23	3	72.33	2	72.60	72.70	1	8,146	0.01%
2022/06/22	5.1	73.95	3	72.70	72.70	2.1	8,246	0.03%
2022/06/20	2	73.85	0.1	73.20	72.60	1.9	8,320	0.02%
2022/06/17	9	74.91	0.3	75.05	74.30	8.7	8,386	0.10%
2022/06/16	5.1	77.08	4	75.93	75.70	1.1	8,421	0.01%
2022/06/15	0.1	77.50	1	77.30	77.00	-0.9	8,689	-0.01%
2022/06/14	1	75.20	4	75.45	77.30	-3	8,740	-0.03%
2022/06/13	16.3	76.07	9	76.40	75.70	7.3	8,821	0.08%
2022/06/09	0	0.00	25	78.41	78.40	-25	8,756	-0.29%
2022/06/08	0	77.83	1	78.30	77.90	-1	8,770	-0.01%
2022/06/07	0	0.00	1	77.40	77.80	-1	8,799	-0.01%
2022/06/06	0	0.00	6	77.35	77.60	-6	8,844	-0.07%
2022/06/02	0.1	76.40	3	76.30	76.20	-2.9	8,997	-0.03%
2022/05/31	2	74.90	7	76.80	77.10	-5	9,138	-0.05%
2022/05/30	1	74.20	3	74.40	75.00	-2	9,004	-0.02%
2022/05/26	7	72.37	0	0.00	72.00	7	9,021	0.08%
2022/05/24	9	72.14	10	71.80	71.70	-1	9,462	-0.01%
2022/05/20	0.1	72.90	4	72.98	72.70	-3.9	9,745	-0.04%
2022/05/19	4.3	72.04	34	71.86	71.90	-29.8	9,872	-0.30%
2022/05/18	12	72.99	0	0.00	73.80	12	9,887	0.12%
2022/05/17	2	70.90	1	71.10	71.30	1	9,881	0.01%
2022/05/16	12.1	70.36	2	70.30	70.20	10.1	9,838	0.10%
2022/05/13	9	69.99	6.6	70.45	71.50	2.4	9,759	0.02%
2022/05/12	26.2	71.13	1	70.70	69.80	25.2	9,667	0.26%
2022/05/11	9	73.39	0	0.00	73.40	9	9,487	0.09%
2022/05/10	10	73.20	3	73.00	74.30	7	9,478	0.07%
2022/05/09	23	75.64	22	74.10	74.00	1	9,401	0.01%
2022/05/06	13	75.88	10	76.01	76.40	3	9,293	0.03%
2022/05/05	17.3	77.54	16	77.47	77.70	1.3	9,294	0.01%
2022/05/04	4.6	79.63	9.4	79.79	80.30	-4.8	8,937	-0.05%
2022/05/03	4	78.63	3	79.37	79.60	1	8,877	0.01%
2022/04/29	12	77.75	10.4	78.02	78.30	1.6	8,755	0.02%
2022/04/28	29.2	77.62	12	77.47	77.50	17.2	8,743	0.20%
2022/04/27	87.5	77.07	73	77.59	78.90	14.5	8,590	0.17%
2022/04/26	0	0.00	2.2	74.50	74.50	-2.2	7,745	-0.03%
2022/04/25	14.7	67.39	1	67.90	67.80	13.7	7,794	0.18%
2022/04/22	13.1	68.95	0	0.00	69.10	13.1	7,749	0.17%
2022/04/20	12	69.91	0	0.00	70.30	12	7,799	0.15%
2022/04/19	1	71.00	0	0.00	70.20	1	7,905	0.01%
2022/04/18	48.1	70.69	2	69.65	69.80	46.1	8,173	0.56%
2022/04/15	10.1	72.91	3	73.13	72.50	7.1	8,063	0.09%
2022/04/14	2	73.80	0	0.00	73.80	2	8,033	0.03%
2022/04/13	7	74.23	0	0.00	74.30	7	8,065	0.09%
2022/04/12	22.2	74.78	1	73.60	73.20	21.2	8,002	0.27%
2022/04/11	2.2	77.90	1	77.90	77.80	1.2	7,785	0.01%
2022/04/08	3	78.90	6	79.00	79.10	-3	7,767	-0.04%
2022/04/07	8.7	78.36	3	78.10	77.50	5.7	7,746	0.07%
2022/04/06	2	78.45	21	78.70	79.80	-19	7,673	-0.25%
2022/04/01	2.2	78.82	0	0.00	79.10	2.2	7,626	0.03%
2022/03/31	2	78.50	5	79.44	79.30	-3	7,628	-0.04%
2022/03/30	11.2	79.33	0	0.00	79.10	11.2	7,624	0.15%
2022/03/29	5	77.84	25	78.74	79.20	-20	7,527	-0.27%
2022/03/28	7	76.43	11	76.85	77.20	-4	7,434	-0.05%
2022/03/25	1	77.10	38	76.76	77.20	-37	7,414	-0.50%
2022/03/24	5.3	75.19	4	75.23	75.10	1.3	7,271	0.02%
2022/03/23	9	73.81	10	74.42	74.90	-1	7,250	-0.01%
2022/03/22	10	73.30	8.1	73.36	73.60	2	7,157	0.03%
2022/03/21	5	71.96	0	0.00	71.90	5	7,055	0.07%
2022/03/18	0	0.00	16	71.76	73.00	-16	6,990	-0.23%
2022/03/17	12	70.52	0	0.00	70.80	12	6,786	0.18%
2022/03/16	13.3	69.95	0	0.00	70.10	13.3	6,737	0.20%
2022/03/15	2	71.75	1	71.80	71.70	1	6,594	0.02%
2022/03/14	2	72.00	2	72.60	72.10	0	6,578	0.00%
2022/03/11	9.2	71.92	2	72.00	72.10	7.2	6,614	0.11%
2022/03/10	4	71.58	5.6	71.55	71.90	-1.6	6,630	-0.02%
2022/03/09	3.7	69.21	0	0.00	69.90	3.7	6,627	0.06%
2022/03/08	6.3	68.32	1	68.20	67.60	5.3	6,590	0.08%
2022/03/07	28.1	70.60	2	70.40	70.60	26.1	6,421	0.41%
2022/03/04	5.5	73.49	3	73.03	73.30	2.5	6,411	0.04%
2022/03/03	5	73.46	3	73.73	73.60	2	6,550	0.03%
2022/03/02	1.5	71.61	15	71.54	72.40	-13.5	6,620	-0.20%
2022/03/01	0	0.00	0.2	72.00	72.00	-0.2	6,599	0.00%
2022/02/25	30.1	72.16	5.1	72.79	71.60	25	6,532	0.38%
2022/02/24	26.9	73.64	8	72.82	71.50	18.8	6,388	0.29%
2022/02/23	39.4	74.02	16.8	74.12	74.40	22.6	6,141	0.37%
2022/02/22	26.3	71.23	6	71.52	71.80	20.3	6,098	0.33%
2022/02/21	19.6	70.46	20	70.46	71.90	-0.4	5,982	-0.01%
2022/02/18	4.6	69.13	8	69.61	69.90	-3.4	5,863	-0.06%
2022/02/17	3	68.70	2	68.90	68.80	1	5,808	0.02%
2022/02/16	6	67.88	0	0.00	67.80	6	5,947	0.10%
2022/02/15	0	0.00	4	68.03	67.50	-4	6,047	-0.07%
2022/02/14	5	67.56	0	0.00	67.50	5	6,087	0.08%
2022/02/11	4	68.55	2	68.60	68.90	2	6,110	0.03%
2022/02/10	1	68.80	1	68.40	68.80	0	6,203	0.00%
2022/02/09	7	67.60	1	67.80	67.70	6	6,179	0.10%
2022/02/07	1	67.40	7.7	66.70	67.20	-6.7	6,266	-0.11%
2022/01/25	3.2	63.36	0	0.00	63.40	3.2	6,480	0.05%
2022/01/24	4	63.88	0	0.00	64.40	4	6,577	0.06%
2022/01/21	9.8	65.13	31.2	65.30	64.80	-21.5	6,731	-0.32%
2022/01/20	3.1	65.82	1	66.50	66.30	2.1	6,874	0.03%
2022/01/19	3.3	66.21	0	0.00	66.00	3.3	7,402	0.04%
2022/01/18	0	0.00	2	67.00	67.00	-2	7,750	-0.03%
2022/01/17	3	66.77	10.6	66.72	66.80	-7.6	7,872	-0.10%
2022/01/14	5.1	66.08	7	66.10	66.00	-2	8,057	-0.02%
2022/01/13	1.2	66.75	0	0.00	67.00	1.2	8,087	0.01%
2022/01/12	8.1	66.59	1	67.00	66.50	7.1	8,079	0.09%
2022/01/11	1	66.80	13.4	65.25	67.00	-12.4	7,972	-0.16%
2022/01/10	7	63.44	0.4	63.90	63.90	6.6	7,738	0.09%
2022/01/07	1.1	63.01	0	0.00	62.80	1.1	7,732	0.01%
2022/01/06	5	63.46	6.1	63.87	63.60	-1.2	7,738	-0.01%
2022/01/05	1	62.90	0.2	63.20	63.10	0.9	7,746	0.01%
2022/01/04	7.2	63.00	7	63.20	63.20	0.2	7,864	0.00%
2022/01/03	3	63.73	3	63.57	63.60	0	7,931	0.00%
2021/12/30	13	63.61	2	63.85	63.80	11	7,940	0.14%
2021/12/29	0	0.00	1	63.60	63.50	-1	8,031	-0.01%
2021/12/28	1	62.90	4	62.85	63.00	-3	8,085	-0.04%
2021/12/27	8	63.24	0	0.00	63.00	8	8,192	0.10%
2021/12/24	2	63.50	2	63.30	63.30	0	8,294	0.00%
2021/12/23	0	0.00	7	62.43	62.50	-7	8,336	-0.08%
2021/12/22	7.1	62.38	1	62.70	62.00	6.1	8,446	0.07%
2021/12/21	3.1	61.15	3.3	62.62	62.40	-0.2	8,678	0.00%
2021/12/17	0.1	61.60	0	0.00	61.30	0.1	9,432	0.00%
2021/12/16	18.1	61.86	9	61.78	61.80	9.1	10,123	0.09%
2021/12/15	0	0.00	5.5	62.11	61.90	-5.5	10,653	-0.05%
2021/12/14	4.5	60.76	7	60.97	61.00	-2.5	10,919	-0.02%
2021/12/13	9.3	62.05	0	0.00	61.60	9.3	11,008	0.08%
2021/12/10	10.1	63.76	7	63.20	63.20	3.1	11,117	0.03%
2021/12/09	0.3	64.10	7	64.10	64.00	-6.7	11,358	-0.06%
2021/12/08	3	64.27	1	64.70	64.10	2	11,789	0.02%
2021/12/07	1.1	63.22	3	63.97	64.40	-1.9	12,028	-0.02%
2021/12/06	1	62.60	0	0.00	63.00	1	12,160	0.01%
2021/12/03	5.2	63.60	0	0.00	63.40	5.2	12,276	0.04%
2021/12/02	8	64.00	0	0.00	63.70	8	12,428	0.06%
2021/12/01	1	64.40	2.6	64.84	64.80	-1.6	12,676	-0.01%
2021/11/30	0.1	65.30	0.2	65.30	64.20	-0.1	12,675	0.00%
2021/11/29	5.2	62.67	2	64.05	63.80	3.2	12,668	0.02%
2021/11/26	3.4	65.29	1.1	65.49	64.90	2.4	12,667	0.02%
2021/11/25	7	66.77	9	67.00	66.70	-2	12,678	-0.02%
2021/11/24	2.2	67.05	6.4	66.81	66.90	-4.2	12,709	-0.03%
2021/11/23	2	66.50	0	0.00	66.50	2	12,738	0.02%
2021/11/22	2.3	66.39	0	0.00	66.70	2.3	12,707	0.02%
2021/11/19	5.1	67.48	6.2	67.45	67.10	-1.1	12,660	-0.01%
2021/11/18	3.1	68.99	0	0.00	68.70	3.1	12,521	0.02%
2021/11/17	1.3	68.52	0	0.00	68.90	1.3	12,501	0.01%
2021/11/16	7.2	68.55	21	68.47	68.50	-13.9	12,484	-0.11%
2021/11/15	41.4	69.47	9.4	69.54	69.00	32	12,470	0.26%
2021/11/12	1.5	68.30	5.8	67.83	68.50	-4.3	12,312	-0.03%
2021/11/11	9	66.92	2	67.25	66.70	7	12,278	0.06%
2021/11/10	3.2	66.91	5	67.06	66.80	-1.8	12,311	-0.01%
2021/11/09	1.9	67.05	9	67.17	67.50	-7.1	12,330	-0.06%
2021/11/08	3	66.83	1	66.40	67.50	2	12,253	0.02%
2021/11/05	13.4	67.00	7	67.01	67.00	6.4	12,270	0.05%
2021/11/04	7	68.94	3.2	69.23	68.50	3.8	12,132	0.03%
2021/11/03	25	69.61	32.1	69.28	69.60	-7.1	12,059	-0.06%
2021/11/02	27.4	68.72	8.7	68.65	68.20	18.7	11,962	0.16%
2021/11/01	8	70.91	7	70.61	70.90	1	11,713	0.01%
2021/10/29	8	71.03	41.6	71.28	70.90	-33.6	11,593	-0.29%
2021/10/28	3.1	69.41	7.7	70.01	69.90	-4.7	11,409	-0.04%
2021/10/27	14.3	68.95	24	69.02	69.90	-9.7	11,209	-0.09%
2021/10/26	9.7	64.05	37.2	64.93	67.20	-27.5	10,637	-0.26%
2021/10/25	14.4	61.40	17.2	61.35	61.90	-2.9	10,289	-0.03%
2021/10/22	5	59.68	10.3	59.75	60.80	-5.3	10,202	-0.05%
2021/10/21	0.1	58.30	5.1	57.97	58.20	-5	10,106	-0.05%
2021/10/20	2.1	56.90	0	0.00	57.30	2.1	10,103	0.02%
2021/10/19	1	56.50	3	56.83	57.00	-2	10,262	-0.02%
2021/10/18	2	56.30	6	56.28	56.40	-4	10,314	-0.04%
2021/10/15	6	54.82	5	54.90	55.20	1	10,382	0.01%
2021/10/14	3	54.73	0	0.00	54.50	3	10,443	0.03%
2021/10/13	1.5	54.68	0.8	54.70	54.80	0.7	10,588	0.01%
2021/10/12	12.1	55.50	0	0.00	55.30	12.1	10,583	0.11%
2021/10/08	4	56.80	3.7	57.17	56.80	0.3	10,518	0.00%
2021/10/07	3.1	56.17	1.6	56.26	56.40	1.5	10,529	0.01%
2021/10/06	3	56.97	1	55.70	55.30	2	10,674	0.02%
2021/10/05	2.3	54.85	1.7	55.74	56.00	0.6	10,724	0.01%
2021/10/04	2.2	55.55	26	55.60	55.30	-23.8	10,856	-0.22%
2021/10/01	6	56.13	2.5	56.24	56.00	3.5	11,058	0.03%
2021/09/30	16.3	57.59	0.5	58.08	57.40	15.8	11,098	0.14%
2021/09/29	3	57.37	4.5	57.76	57.40	-1.5	11,014	-0.01%
2021/09/28	5.1	57.87	4.5	57.66	57.90	0.6	10,929	0.01%
2021/09/27	28.1	57.03	6.8	58.00	56.10	21.3	10,701	0.20%
2021/09/24	17.2	60.53	10	60.22	59.80	7.2	10,230	0.07%
2021/09/23	42.5	61.26	7	61.03	61.10	35.5	9,950	0.36%
2021/09/22	68	82.33	49.1	81.47	82.30	18.9	9,324	0.20%
2021/09/17	11	84.61	12	84.47	85.00	-1	9,002	-0.01%
2021/09/16	20.1	84.08	19	84.21	83.90	1.1	8,754	0.01%
2021/09/15	10.6	84.02	15.2	84.44	84.60	-4.7	8,643	-0.05%
2021/09/14	11	81.92	64	82.01	83.50	-53	8,435	-0.63%
2021/09/13	23.7	82.53	55.2	81.88	81.50	-31.5	8,187	-0.38%
2021/09/10	12.3	79.53	3	80.03	81.20	9.3	7,808	0.12%
2021/09/09	5	76.46	5	77.30	78.50	0	7,588	0.00%
2021/09/08	77	75.34	45	76.27	75.10	32	7,397	0.43%
2021/09/07	46.5	75.19	4	75.70	76.10	42.5	7,242	0.59%
2021/09/06	18.6	73.27	14.1	74.12	73.60	4.5	7,053	0.06%
2021/09/03	4	70.05	2	70.05	69.90	2	6,790	0.03%
2021/09/02	2.6	70.13	0	0.00	69.40	2.6	6,743	0.04%
2021/09/01	1.1	69.46	16.5	70.34	71.30	-15.4	6,592	-0.23%
2021/08/31	1	69.10	13	67.76	69.30	-12	6,396	-0.19%
2021/08/30	4	67.43	0	0.00	67.60	4	6,261	0.06%
2021/08/27	7	66.23	18.1	66.43	66.90	-11.1	6,208	-0.18%
2021/08/26	4	65.40	64	65.16	65.30	-60	6,145	-0.98%
2021/08/25	0	0.00	7	65.26	65.40	-7	6,158	-0.11%
2021/08/24	7	64.44	0	0.00	64.80	7	6,142	0.11%
2021/08/23	0	0.00	1	64.60	64.80	-1	6,169	-0.02%
2021/08/20	3	63.27	0	0.00	63.00	3	6,168	0.05%
2021/08/19	67	63.74	1	63.80	63.60	66	6,197	1.06%
2021/08/18	1	65.40	4	64.50	65.40	-3	6,155	-0.05%
2021/08/17	3	64.43	3	64.03	63.50	0	6,094	0.00%
2021/08/16	1	65.90	90	66.01	65.90	-89	6,041	-1.47%
2021/08/13	5	67.82	6	68.02	67.80	-1	5,959	-0.02%
2021/08/12	0	0.00	2	65.55	67.00	-2	5,897	-0.03%
2021/08/11	1	65.50	7	65.34	65.30	-6	5,920	-0.10%
2021/08/10	5	64.50	0	0.00	64.50	5	5,951	0.08%
2021/08/09	20	65.20	0	0.00	64.90	20	6,139	0.33%
2021/08/05	0	0.00	1	64.80	64.70	-1	6,402	-0.02%
2021/08/04	57	64.87	0	0.00	65.00	57	6,738	0.85%
2021/08/03	5	63.68	0	0.00	64.30	5	6,917	0.07%
2021/08/02	10	63.60	0	0.00	63.60	10	7,003	0.14%
2021/07/30	1	62.30	0	0.00	62.40	1	6,997	0.01%
2021/07/29	0	61.60	0	0.00	62.20	0	7,027	0.00%
2021/07/28	2	61.65	0	61.40	61.40	2	7,070	0.03%
2021/07/27	17.5	62.83	28	63.30	62.10	-10.5	7,230	-0.15%
2021/07/26	1	65.30	1.6	65.60	64.80	-0.6	7,176	-0.01%
2021/07/23	10.1	65.67	18.2	65.41	66.40	-8.1	7,135	-0.11%
2021/07/22	4.7	64.90	67	64.98	65.00	-62.3	6,977	-0.89%
2021/07/21	1.2	65.18	2	65.10	65.10	-0.8	6,938	-0.01%
2021/07/20	6.6	65.64	13.5	65.61	65.80	-6.9	6,906	-0.10%
2021/07/19	7	67.03	4	66.95	66.60	3	6,888	0.04%
2021/07/16	8	65.03	0	0.00	65.60	8	6,921	0.12%
2021/07/15	1	64.40	1	64.80	64.80	0	6,945	0.00%
2021/07/14	24	63.07	1	62.80	63.30	23	6,955	0.33%
2021/07/13	11	65.01	6.2	64.24	64.00	4.8	7,001	0.07%
2021/07/12	2.5	64.76	1	64.70	65.40	1.5	6,962	0.02%
2021/07/09	8.5	62.56	1.3	62.65	62.90	7.2	6,865	0.10%
2021/07/08	9	61.38	33.2	61.86	62.90	-24.2	6,744	-0.36%
2021/07/07	1	58.50	17	58.84	59.10	-16	6,524	-0.25%
2021/07/06	0	0.00	6	56.97	56.80	-6	6,403	-0.09%
2021/07/05	11.5	56.84	0.4	56.90	56.70	11.1	6,492	0.17%
2021/07/02	1	56.70	3	56.50	56.40	-2	6,586	-0.03%
2021/07/01	3	56.87	0	0.00	56.60	3	6,649	0.05%
2021/06/30	10	56.64	0	0.00	56.60	10	6,742	0.15%
2021/06/29	15	56.97	1	56.80	56.70	14	6,807	0.21%
2021/06/28	3.6	57.37	13	56.62	57.60	-9.4	6,848	-0.14%
2021/06/25	0	0.00	11	54.70	54.80	-11	6,779	-0.16%
2021/06/24	0	0.00	15	54.51	54.20	-15	7,383	-0.20%
2021/06/23	0	0.00	9	53.92	54.00	-9	7,402	-0.12%
2021/06/21	6.1	53.82	2	53.85	53.90	4.1	7,565	0.05%
2021/06/18	2	53.35	7	53.49	54.00	-5	7,566	-0.07%
2021/06/17	0	0.00	2	53.25	53.20	-2	7,575	-0.03%
2021/06/16	5	53.30	0	0.00	53.40	5	7,669	0.07%
2021/06/15	3	53.60	0	0.00	53.70	3	7,756	0.04%
2021/06/11	1.3	53.10	2.5	53.18	53.20	-1.2	7,884	-0.02%
2021/06/09	2	52.20	0	0.00	52.10	2	7,982	0.03%
2021/06/07	8	52.03	0	0.00	52.20	8	8,253	0.10%
2021/06/04	3	52.40	0	0.00	52.50	3	8,346	0.04%
2021/06/03	1	52.50	5	52.60	52.70	-4	8,488	-0.05%
2021/06/02	2	52.30	0	0.00	52.50	2	8,578	0.02%
2021/05/31	3	52.70	13	52.58	52.50	-10	8,689	-0.12%
2021/05/28	1	52.30	5	52.32	52.40	-4	8,738	-0.05%
2021/05/27	10	51.80	1	51.60	52.00	9	8,795	0.10%
2021/05/26	13	51.68	0	0.00	51.80	13	8,838	0.15%
2021/05/25	3	51.67	0.1	51.79	51.70	2.9	8,879	0.03%
2021/05/24	1	51.50	3	51.57	51.50	-2	8,946	-0.02%
2021/05/21	0	0.00	2	51.55	51.70	-2	9,023	-0.02%
2021/05/20	3	51.07	0	0.00	51.00	3	9,068	0.03%
2021/05/19	3	51.07	0	0.00	51.20	3	9,040	0.03%
2021/05/18	12	49.92	17	49.99	51.00	-5	9,037	-0.06%
2021/05/17	26.1	48.81	8.1	48.66	48.45	18	8,988	0.20%
2021/05/14	21	51.41	17	50.97	51.00	4	8,783	0.05%
2021/05/13	15	49.42	9	49.87	49.85	6	8,642	0.07%
2021/05/12	56.1	50.75	9	52.80	50.20	47.1	8,526	0.55%
2021/05/11	88	54.60	21	54.74	53.80	67	8,165	0.82%
2021/05/10	5	54.20	13	54.05	54.60	-8	7,961	-0.10%
2021/05/07	19	53.14	1	53.20	53.50	18	7,907	0.23%
2021/05/06	12	52.82	3	53.07	53.00	9	7,904	0.11%
2021/05/05	1	52.50	20	52.56	52.50	-19	7,852	-0.24%
2021/05/04	18	52.69	1	53.80	52.20	17	7,773	0.22%
2021/05/03	2	52.90	16	53.03	53.10	-14	7,497	-0.19%
2021/04/29	1	53.10	4	53.20	53.10	-3	7,427	-0.04%
2021/04/28	3	53.73	3	53.80	53.70	0	7,378	0.00%
2021/04/27	3	53.87	3	53.70	54.10	0	7,421	0.00%
2021/04/26	6	53.98	4	54.10	54.30	2	7,393	0.03%
2021/04/23	15.5	52.56	9	53.07	53.20	6.5	7,335	0.09%
2021/04/22	11	54.01	12.2	53.75	52.70	-1.2	7,311	-0.02%
2021/04/21	6	53.82	21	53.94	54.10	-15	7,133	-0.21%
2021/04/20	3	52.90	0.9	53.00	53.10	2.1	7,055	0.03%
2021/04/19	36	52.70	22	52.88	53.10	14	7,025	0.20%
2021/04/16	2	50.55	8.8	50.40	51.40	-6.8	6,894	-0.10%
2021/04/15	24	49.93	3	50.02	50.10	21	6,783	0.31%
2021/04/14	1.2	49.49	5	49.68	49.55	-3.8	6,728	-0.06%
2021/04/13	3.1	50.07	1.4	49.90	49.85	1.7	6,716	0.03%
2021/04/12	20	49.75	6.5	49.86	49.95	13.5	6,649	0.20%
2021/04/09	10.5	49.41	1	49.45	49.45	9.5	6,629	0.14%
2021/04/08	11	49.95	4	50.03	49.80	7	6,544	0.11%
2021/04/07	5	49.95	8.1	49.95	50.00	-3.1	6,455	-0.05%
2021/04/06	20.5	49.96	9	50.00	50.00	11.5	6,395	0.18%
2021/04/01	0.5	49.55	4.1	49.60	49.60	-3.6	6,285	-0.06%
2021/03/31	11.1	49.34	16	49.28	49.50	-4.9	6,175	-0.08%
2021/03/30	22	48.76	4	48.88	48.90	18	6,036	0.30%
2021/03/29	55	48.64	50.7	48.98	48.85	4.3	5,902	0.07%
2021/03/26	6.5	45.48	4	45.58	45.75	2.5	5,279	0.05%
2021/03/25	0	0.00	18	45.06	45.20	-18	5,226	-0.34%
2021/03/24	0	0.00	2	45.25	44.40	-2	5,136	-0.04%
2021/03/23	5	44.91	0	0.00	45.20	5	5,052	0.10%
2021/03/22	25	44.65	9	44.46	44.85	16	5,014	0.32%
2021/03/19	7	44.57	19	44.54	44.55	-12	4,970	-0.24%
2021/03/18	18	45.10	2	45.08	45.15	16	4,895	0.33%
2021/03/17	4	45.31	5	45.16	45.30	-1	4,839	-0.02%
2021/03/16	11	44.24	3	44.25	44.40	8	4,730	0.17%
2021/03/15	12	43.60	2	43.33	43.75	10	4,852	0.21%
2021/03/12	8	43.34	5.6	43.66	43.30	2.4	4,930	0.05%
2021/03/11	6.4	44.24	58	43.99	43.80	-51.6	4,909	-1.05%
2021/03/10	4.1	43.75	5	44.40	43.85	-0.9	4,774	-0.02%
2021/03/09	4	43.28	9	43.26	43.50	-5	4,695	-0.11%
2021/03/08	4	42.65	18.1	42.60	42.75	-14.1	4,623	-0.30%
2021/03/05	3	42.03	4	42.00	42.15	-1	4,621	-0.02%
2021/03/04	7	42.22	0	0.00	42.20	7	4,853	0.14%
2021/03/03	2	41.70	4.2	41.96	42.05	-2.2	4,788	-0.05%
2021/03/02	10	41.96	15	42.03	41.60	-5	4,714	-0.11%
2021/02/26	0	0.00	7	41.53	41.70	-7	4,687	-0.15%
2021/02/25	13	41.70	9	41.53	41.65	4	4,612	0.09%
2021/02/24	3	41.77	1	41.30	41.45	2	4,608	0.04%
2021/02/23	8	41.62	7	41.69	41.75	1	4,563	0.02%
2021/02/22	15	41.18	30.2	41.19	41.20	-15.2	4,583	-0.33%
2021/02/19	1.2	40.83	1.5	40.77	40.90	-0.3	4,526	-0.01%
2021/02/18	0	0.00	26	40.65	40.90	-26	4,534	-0.57%
2021/02/17	10	39.90	5	40.15	40.20	5	4,507	0.11%
2021/02/05	0	0.00	15	39.50	39.50	-15	4,506	-0.33%
2021/02/04	7	39.04	11	39.33	39.45	-4	4,576	-0.09%
2021/02/03	2	39.20	0	0.00	39.10	2	4,711	0.04%
2021/01/29	32	38.99	0	0.00	38.75	32	4,864	0.66%
2021/01/28	4	39.23	0	0.00	39.25	4	4,838	0.08%
2021/01/25	2	39.65	1	39.60	39.70	1	4,884	0.02%
2021/01/22	5	39.50	2	39.55	39.60	3	4,948	0.06%
2021/01/21	3	39.40	0	0.00	39.50	3	5,016	0.06%
2021/01/20	24	39.54	2	39.70	39.35	22	5,139	0.43%
2021/01/19	7	40.04	0	0.00	40.00	7	5,446	0.13%
2021/01/18	16	39.92	14	40.01	40.20	2	5,425	0.04%
2021/01/15	4	40.31	18	40.23	40.25	-14	5,380	-0.26%
2021/01/13	0.5	40.65	5	40.68	40.70	-4.5	5,365	-0.08%
2021/01/12	5	40.71	8	40.78	40.50	-3	5,374	-0.06%
2021/01/11	2	40.75	0	0.00	40.65	2	5,350	0.04%
2021/01/06	6.1	40.44	0	0.00	40.20	6.1	5,376	0.11%
2021/01/05	0	0.00	1	40.75	40.70	-1	5,327	-0.02%
2021/01/04	2	40.75	2	40.75	40.70	0	5,346	0.00%
2020/12/30	1	40.80	1	40.75	40.75	0	5,371	0.00%
2020/12/29	0	0.00	6	40.63	40.60	-6	5,378	-0.11%
2020/12/25	3	40.58	0	0.00	40.60	3	5,433	0.06%
2020/12/21	2	40.40	0	0.00	40.60	2	5,573	0.04%
2020/12/18	5	40.60	4.2	40.65	40.60	0.8	5,583	0.01%
2020/12/17	0.1	40.60	0	0.00	40.75	0.1	5,590	0.00%
2020/12/16	0	0.00	1	40.70	40.75	-1	5,582	-0.02%
2020/12/15	0	0.00	3.1	40.56	40.45	-3.1	5,575	-0.06%
2020/12/14	1	40.55	0.8	40.50	40.45	0.2	5,559	0.00%
2020/12/11	5	40.53	2	40.70	40.55	3	5,568	0.05%
2020/12/10	6	40.43	0	0.00	40.35	6	5,520	0.11%
2020/12/09	7.2	40.15	0	0.00	40.40	7.2	5,490	0.13%
2020/12/08	8	41.38	6	41.33	41.20	2	5,326	0.04%
2020/12/07	8	41.83	7	41.86	41.75	1	5,223	0.02%
2020/12/04	8	41.58	2	41.55	41.55	6	5,175	0.12%
2020/12/03	2	41.43	8	41.52	41.45	-6	5,148	-0.12%
2020/12/02	2	41.43	2	41.55	41.25	0	5,134	0.00%
2020/12/01	8	41.69	0	0.00	41.65	8	5,124	0.16%
2020/11/30	3	41.83	10.7	41.86	42.05	-7.7	5,073	-0.15%
2020/11/27	6	41.23	0	0.00	41.35	6	4,872	0.12%
2020/11/25	4.4	40.93	0	0.00	40.80	4.4	5,174	0.09%
2020/11/24	8	41.13	1	41.20	41.00	7	5,340	0.13%
2020/11/23	4	41.33	9	41.42	41.30	-5	5,495	-0.09%
2020/11/20	1	41.20	4.5	41.36	41.40	-3.5	5,501	-0.06%
2020/11/19	10.3	41.57	26	41.26	41.40	-15.7	5,590	-0.28%
2020/11/18	13	40.92	0	0.00	40.95	13	5,553	0.23%
2020/11/17	26	40.89	1.6	40.80	40.85	24.4	5,622	0.43%
2020/11/16	9	40.95	9	40.88	40.80	0	5,871	0.00%
2020/11/13	2.3	40.56	0	0.00	40.70	2.3	6,573	0.03%
2020/11/12	7	41.24	0	0.00	40.85	7	6,742	0.10%
2020/11/11	0	0.00	7	41.33	41.40	-7	6,913	-0.10%
2020/11/10	2	40.75	2	41.00	40.65	0	6,835	0.00%
2020/11/05	0	0.00	6	40.25	40.25	-6	6,780	-0.09%
2020/11/04	0.3	40.00	0	0.00	40.00	0.3	6,756	0.00%
2020/11/03	8	40.15	38	40.04	40.05	-30	6,766	-0.44%
2020/11/02	38	39.70	0	0.00	39.70	38	6,788	0.56%
2020/10/30	14	40.16	4	40.05	39.50	10	6,796	0.15%
2020/10/29	10	40.01	6	39.98	40.05	4	6,757	0.06%
2020/10/28	5	40.72	13	40.89	40.55	-8	6,752	-0.12%
2020/10/27	10	40.79	16.5	40.75	41.05	-6.5	6,679	-0.10%
2020/10/26	0	0.00	28.3	38.85	38.75	-28.3	6,324	-0.45%
2020/10/23	1	38.70	0	0.00	38.70	1	6,412	0.02%
2020/10/21	0	0.00	0.3	38.55	38.55	-0.3	6,530	0.00%
2020/10/20	5	38.80	3	38.60	38.50	2	6,543	0.03%
2020/10/19	0	0.00	2	38.55	38.55	-2	6,523	-0.03%
2020/10/16	4	38.25	0	0.00	38.20	4	6,513	0.06%
2020/10/15	10	38.55	11	38.51	38.55	-1	6,509	-0.02%
2020/10/14	3	38.95	0	0.00	38.95	3	6,508	0.05%
2020/10/12	3	39.05	3	39.35	38.85	0	6,755	0.00%
2020/10/08	5	39.49	4	39.70	39.30	1	6,856	0.01%
2020/10/07	3	39.87	17.5	39.93	39.75	-14.5	6,888	-0.21%
2020/10/06	2	39.60	2	39.78	39.90	0	6,927	0.00%
2020/10/05	1	39.15	0	0.00	39.25	1	6,954	0.01%
2020/09/30	1	38.85	1.1	38.85	38.90	-0.1	6,943	0.00%
2020/09/29	17	38.99	5	38.70	38.85	12	6,951	0.17%
2020/09/28	5	39.60	2	39.50	39.40	3	6,890	0.04%
2020/09/25	9	39.64	6	39.85	39.30	3	6,921	0.04%
2020/09/24	2	39.45	13	39.47	39.40	-11	6,959	-0.16%
2020/09/23	4	40.25	12	40.51	40.20	-8	7,020	-0.11%
2020/09/22	8	40.88	7	41.11	40.85	1	7,024	0.01%
2020/09/21	2	41.40	0	0.00	41.40	2	7,034	0.03%
2020/09/18	5	41.65	6.1	41.65	41.70	-1.1	7,052	-0.02%
2020/09/17	4	41.53	7	41.69	41.50	-3	7,064	-0.04%
2020/09/16	0	0.00	6	41.72	41.65	-6	7,082	-0.08%
2020/09/15	3	41.45	0	0.00	41.45	3	7,051	0.04%
2020/09/14	2	41.48	0	0.00	41.55	2	7,072	0.03%
2020/09/11	1	41.30	3	41.50	41.30	-2	7,096	-0.03%
2020/09/10	4	41.25	0	0.00	41.10	4	7,073	0.06%
2020/09/09	3	40.87	2	41.10	41.40	1	7,137	0.01%
2020/09/08	1	41.35	8	41.55	41.40	-7	7,177	-0.10%
2020/09/07	6	41.77	0	0.00	41.45	6	7,272	0.08%
2020/09/04	7	41.31	2	41.20	41.50	5	7,403	0.07%
2020/09/03	6	41.82	3	41.95	41.80	3	7,475	0.04%
2020/09/02	2	41.43	3	41.77	41.45	-1	7,464	-0.01%
2020/09/01	6	41.98	13	42.10	41.85	-7	7,474	-0.09%
2020/08/31	20	42.82	9	43.12	43.20	11	7,377	0.15%
2020/08/28	11	41.85	11	42.23	42.20	0	7,189	0.00%
2020/08/27	11.1	39.97	15	40.01	40.05	-3.9	7,080	-0.06%
2020/08/26	1	39.00	4	39.23	39.35	-3	6,946	-0.04%
2020/08/25	12.1	39.29	23	38.83	39.00	-10.9	6,912	-0.16%
2020/08/24	6	38.05	1	37.80	37.85	5	6,825	0.07%
2020/08/21	8	38.25	6	38.17	38.25	2	6,772	0.03%
2020/08/20	11	37.89	6	37.64	37.45	5	6,713	0.07%
2020/08/19	27.3	37.73	21	38.46	39.05	6.3	6,444	0.10%
2020/08/18	11	54.65	13	54.63	54.70	-2	5,689	-0.04%
2020/08/17	1	53.90	5	53.66	54.40	-4	5,504	-0.07%
2020/08/14	15	53.10	18	52.73	53.10	-3	5,306	-0.06%
2020/08/13	2	53.30	4	53.08	53.40	-2	5,255	-0.04%
2020/08/12	19	52.49	0	0.00	53.00	19	5,247	0.36%
2020/08/11	2	53.05	34	52.73	52.70	-32	5,238	-0.61%
2020/08/07	4	53.25	3	53.40	53.00	1	5,258	0.02%
2020/08/06	2	53.40	3	53.30	53.40	-1	5,230	-0.02%
2020/08/05	4	52.55	2.2	52.66	53.00	1.8	5,195	0.03%
2020/08/04	12	51.90	6	52.08	52.20	6	5,175	0.12%
2020/08/03	13	51.84	1	52.00	52.20	12	5,146	0.23%
2020/07/31	26	51.18	1	51.20	50.80	25	5,063	0.49%
2020/07/30	0	0.00	2	49.80	50.10	-2	5,001	-0.04%
2020/07/29	7	49.31	0	0.00	49.50	7	4,963	0.14%
2020/07/28	0	0.00	3	47.17	47.00	-3	4,892	-0.06%
2020/07/27	1	47.50	2.6	46.72	46.40	-1.6	4,893	-0.03%
2020/07/24	2	48.75	7	48.60	48.50	-5	4,848	-0.10%
2020/07/23	0	0.00	1	49.50	49.45	-1	4,880	-0.02%
2020/07/21	0	0.00	1.7	49.93	50.20	-1.7	4,939	-0.03%
2020/07/20	0	0.00	2	49.03	48.95	-2	4,914	-0.04%
2020/07/17	4	50.25	2	50.30	49.55	2	4,874	0.04%
2020/07/16	9	51.31	1	51.70	51.20	8	4,761	0.17%
2020/07/15	8	53.75	12	54.12	53.80	-4	4,637	-0.09%
2020/07/14	2	53.80	2	53.80	54.00	0	4,523	0.00%
2020/07/13	3	53.77	3	53.70	53.60	0	4,460	0.00%
2020/07/10	7	53.39	0	0.00	53.00	7	4,428	0.16%
2020/07/09	3	53.97	42	54.01	54.30	-39	4,373	-0.89%
2020/07/08	3	54.37	0	0.00	54.60	3	4,335	0.07%
2020/07/07	2	53.50	3	54.07	54.20	-1	4,296	-0.02%
2020/07/06	2	54.05	13	54.14	54.10	-11	4,287	-0.26%
2020/07/03	24	53.55	2	53.65	53.50	22	4,273	0.51%
2020/07/02	16	53.91	5	53.70	54.00	11	4,302	0.26%
2020/07/01	2	51.50	1	51.50	51.70	1	4,350	0.02%
2020/06/30	0	0.00	10	50.55	51.10	-10	4,565	-0.22%
2020/06/24	1	50.80	3	50.70	50.60	-2	4,515	-0.04%
2020/06/23	2	50.90	5	50.60	50.60	-3	4,522	-0.07%
2020/06/22	0	0.00	2	50.40	50.50	-2	4,536	-0.04%
2020/06/19	2	50.75	13	50.43	50.20	-11	4,583	-0.24%
2020/06/18	2	49.90	9	50.13	50.30	-7	4,597	-0.15%
2020/06/17	10	49.87	3	50.00	49.85	7	4,584	0.15%
2020/06/16	6	50.30	1	50.20	50.20	5	4,617	0.11%
2020/06/15	1	50.20	5	49.94	49.95	-4	4,641	-0.09%
2020/06/12	8	48.91	3	49.60	49.80	5	4,626	0.11%
2020/06/11	23	51.14	7	51.49	50.10	16	4,573	0.35%
2020/06/10	23	50.81	16.2	50.98	51.40	6.8	4,436	0.15%
2020/06/09	5	49.64	7	49.61	49.40	-2	4,373	-0.05%
2020/06/08	5	49.36	4	49.50	49.60	1	4,375	0.02%
2020/06/05	2	48.63	4.5	48.74	48.75	-2.5	4,314	-0.06%
2020/06/04	8	48.29	2	48.00	48.20	6	4,284	0.14%
2020/06/03	11	48.36	16	48.39	48.30	-5	4,290	-0.12%
2020/06/02	3	46.77	6	46.30	47.30	-3	4,169	-0.07%
2020/06/01	2	46.05	7	46.21	46.05	-5	4,098	-0.12%
2020/05/29	3	45.65	1	45.65	45.70	2	4,059	0.05%
2020/05/28	1	46.20	6	46.10	45.75	-5	3,998	-0.13%
2020/05/27	7	45.98	7	45.70	46.10	0	3,962	0.00%
2020/05/26	5.5	45.70	6	45.60	45.75	-0.5	3,934	-0.01%
2020/05/25	2	45.20	10	44.85	45.30	-8	3,901	-0.21%
2020/05/22	1	45.30	1	45.55	45.00	0	3,892	0.00%
2020/05/21	2	45.78	0	0.00	45.80	2	3,845	0.05%
2020/05/20	3	45.02	3	45.08	45.00	0	3,794	0.00%
2020/05/19	9	45.16	5	45.10	45.25	4	3,756	0.11%
2020/05/18	3.5	44.59	10	44.56	44.65	-6.5	3,691	-0.18%
2020/05/15	10	44.35	13	44.65	44.35	-3	3,640	-0.08%
2020/05/14	5	43.85	0	0.00	43.65	5	3,569	0.14%
2020/05/13	6	43.98	5	44.15	44.10	1	3,538	0.03%
2020/05/12	2	43.95	1	43.95	43.85	1	3,524	0.03%
2020/05/11	5	44.28	13	44.32	44.30	-8	3,489	-0.23%
2020/05/08	21	43.91	0	0.00	43.95	21	3,459	0.61%
2020/05/07	4	43.75	0	0.00	43.90	4	3,446	0.12%
2020/05/06	4	43.65	3	43.53	43.55	1	3,443	0.03%
2020/05/05	3	43.90	3	43.72	43.80	0	3,424	0.00%
2020/05/04	2	43.85	0	0.00	43.75	2	3,409	0.06%
2020/04/30	4	44.75	13	44.82	44.60	-9	3,406	-0.26%
2020/04/29	4.5	44.87	4	44.71	44.65	0.5	3,369	0.01%
2020/04/28	2	43.80	2	43.45	43.95	0	3,313	0.00%
2020/04/27	2	42.85	26	42.22	42.75	-24	3,294	-0.73%
2020/04/24	11	41.61	1	41.70	41.70	10	3,219	0.31%
2020/04/23	1.1	41.88	1	41.85	41.60	0.1	3,202	0.00%
2020/04/22	1	40.80	0	0.00	41.55	1	3,177	0.03%
2020/04/21	3	41.55	2	41.55	41.20	1	3,165	0.03%
2020/04/20	21	42.04	0	0.00	41.85	21	3,117	0.67%
2020/04/17	4	42.04	2	42.03	41.80	2	3,106	0.06%
2020/04/16	7	41.69	5	41.95	41.95	2	3,052	0.07%
2020/04/15	3	42.00	2	42.00	41.95	1	3,021	0.03%
2020/04/14	3	41.42	4	41.60	41.65	-1	2,977	-0.03%
2020/04/13	4	41.44	1	41.40	41.25	3	2,954	0.10%
2020/04/10	1	41.30	10	41.45	41.45	-9	2,942	-0.31%
2020/04/09	3	41.77	3	41.42	41.30	0	2,923	0.00%
2020/04/08	8.7	41.58	4	41.50	41.75	4.7	2,875	0.16%
2020/04/07	17	41.58	6	41.33	41.30	11	2,832	0.39%
2020/04/06	18	42.18	5	41.45	41.95	13	2,735	0.48%
2020/04/01	7	41.93	19	41.98	42.00	-12	2,553	-0.47%
2020/03/31	0	0.00	1	38.20	38.20	-1	2,284	-0.04%
2020/03/30	5	34.20	0	0.00	34.75	5	2,288	0.22%
2020/03/27	2	34.80	2	34.60	34.80	0	2,431	0.00%
2020/03/26	8	33.15	4	33.68	33.75	4	2,530	0.16%
2020/03/25	1	32.65	3	32.88	33.40	-2	2,631	-0.08%
2020/03/24	1	31.65	0	0.00	31.45	1	2,628	0.04%
2020/03/23	3	30.28	0	0.00	30.10	3	2,638	0.11%
2020/03/20	10	31.56	0	0.00	31.20	10	2,635	0.38%
2020/03/19	3	31.48	3	30.68	30.10	0	2,616	0.00%
2020/03/18	2	33.93	1	34.00	33.40	1	2,512	0.04%
2020/03/17	4	34.19	1	34.05	34.05	3	2,453	0.12%
2020/03/16	3	36.23	2	36.90	35.90	1	2,400	0.04%
2020/03/13	5	36.37	5	35.80	37.45	0	2,383	0.00%
2020/03/12	16	39.50	0	0.00	39.40	16	2,313	0.69%
2020/03/11	8	40.86	1	41.15	40.70	7	2,278	0.31%
2020/03/10	2	40.00	5	39.95	40.35	-3	2,289	-0.13%
2020/03/09	2	40.70	0	0.00	40.30	2	2,273	0.09%
2020/03/06	2	41.93	2	42.00	41.75	0	2,220	0.00%
2020/03/04	2	41.85	0	0.00	41.95	2	2,247	0.09%
2020/03/03	1	41.65	0	0.00	41.65	1	2,272	0.04%
2020/03/02	0	0.00	34	40.80	41.15	-34	2,277	-1.49%
2020/02/26	2	41.25	0	0.00	41.55	2	2,321	0.09%
2020/02/25	1	41.50	8	41.58	41.75	-7	2,344	-0.30%
2020/02/24	15	41.95	0	0.00	41.85	15	2,350	0.64%
2020/02/21	0	0.00	5.1	42.35	42.30	-5.1	2,371	-0.21%
2020/02/20	3	42.85	0	0.00	42.70	3	2,404	0.12%
2020/02/18	1	42.40	0	0.00	42.55	1	2,479	0.04%
2020/02/14	5	42.70	0	0.00	42.80	5	2,702	0.18%
2020/02/13	5	42.70	0	0.00	42.75	5	2,708	0.18%
2020/02/12	1	42.60	0	0.00	42.60	1	2,724	0.04%
2020/02/10	1	41.70	10	41.50	42.00	-9	2,754	-0.33%
2020/02/07	2	42.15	0	0.00	42.10	2	2,780	0.07%
2020/02/05	10	41.95	1	42.10	42.05	9	2,784	0.32%
2020/02/04	2	41.65	0	0.00	41.70	2	2,775	0.07%
2020/02/03	1	41.65	1	41.60	41.60	0	2,743	0.00%
2020/01/31	2	42.70	0	0.00	42.45	2	2,736	0.07%
2020/01/30	3	43.45	4	43.76	42.10	-1	2,738	-0.04%
2020/01/20	0	0.00	10	45.25	45.45	-10	2,685	-0.37%
2020/01/13	0	0.00	7	45.15	45.35	-7	2,805	-0.25%
2020/01/10	0	0.00	1	44.90	44.95	-1	2,826	-0.04%
2020/01/09	1	44.60	0	0.00	44.65	1	2,887	0.03%
2020/01/08	1	44.20	0	0.00	44.10	1	2,905	0.03%
2020/01/06	0	0.00	3	44.60	44.60	-3	2,928	-0.10%
2019/12/31	0	0.00	0.2	45.20	45.20	-0.2	2,974	-0.01%
2019/12/30	1	45.45	3.2	45.67	45.50	-2.2	2,964	-0.08%
2019/12/26	7	45.20	0	0.00	45.15	7	2,932	0.24%
2019/12/25	10	45.15	0	0.00	45.20	10	2,932	0.34%
2019/12/19	11	44.25	1	44.25	44.30	10	2,435	0.41%
2019/12/18	7	45.09	0	0.00	44.90	7	2,377	0.29%
2019/12/17	3	45.53	0	0.00	45.60	3	2,336	0.13%
2019/12/16	0	0.00	2	46.35	45.80	-2	2,299	-0.09%
2019/12/13	0	0.00	1	45.50	45.60	-1	2,247	-0.04%
2019/12/12	3	45.58	2	45.73	45.55	1	2,231	0.04%
2019/12/09	1	45.95	0.3	45.80	45.75	0.7	2,196	0.03%
2019/12/06	1	45.80	0.3	45.80	45.80	0.7	2,178	0.03%
2019/12/05	3	45.95	0	0.00	45.85	3	2,159	0.14%
2019/11/29	3	46.05	0	0.00	45.60	3	2,116	0.14%
2019/11/28	3	46.52	0	0.00	46.35	3	2,073	0.14%
2019/11/27	1	46.55	0	0.00	46.45	1	2,060	0.05%
2019/11/25	1	46.55	4	46.46	46.75	-3	1,976	-0.15%
2019/11/22	4	46.48	0	0.00	46.45	4	1,992	0.20%
2019/11/21	1	46.95	0.9	46.85	46.85	0.1	1,970	0.00%
2019/11/20	6	46.97	0	0.00	47.00	6	1,955	0.31%
2019/11/19	5	47.42	1	47.25	47.40	4	1,928	0.21%
2019/11/18	21	47.95	1	48.35	47.65	20	1,887	1.06%
2019/11/15	2	48.78	3	48.10	48.15	-1	1,869	-0.05%
2019/11/14	8	48.31	1	48.25	48.30	7	1,824	0.38%
2019/11/13	21	46.50	21	45.66	45.80	0	1,658	0.00%
2019/11/11	0	0.00	0.5	46.50	46.75	-0.5	1,759	-0.03%
2019/11/07	3	47.60	0	0.00	47.45	3	1,768	0.17%
2019/11/04	0	0.00	13	46.60	46.60	-13	1,735	-0.75%
2019/11/01	12	46.30	3	46.35	46.50	9	1,738	0.52%
2019/10/30	0	0.00	2	46.60	46.60	-2	1,748	-0.11%
2019/10/29	1	46.35	0	0.00	45.90	1	1,724	0.06%
2019/10/28	0	0.00	6	46.25	46.60	-6	1,706	-0.35%
2019/10/25	0	0.00	6	46.40	46.55	-6	1,690	-0.35%
2019/10/24	12	46.71	0.4	46.45	46.75	11.6	1,682	0.69%
2019/10/22	0	0.00	1	45.55	45.25	-1	1,598	-0.06%
2019/10/18	0	0.00	1	45.40	45.50	-1	1,569	-0.06%
2019/10/17	0	0.00	2.1	45.15	45.30	-2.1	1,529	-0.13%
2019/10/16	1	44.65	0	0.00	44.45	1	1,472	0.07%
2019/10/08	0	0.00	1	43.45	43.60	-1	1,423	-0.07%
2019/10/07	0	0.00	1	43.10	42.95	-1	1,396	-0.07%
2019/10/04	0	0.00	0.1	42.05	42.25	-0.1	1,366	-0.01%
2019/10/01	0	0.00	1	41.90	42.05	-1	1,406	-0.07%
2019/09/27	2	41.53	0	0.00	41.50	2	1,438	0.14%
2019/09/23	1	41.95	1	42.10	41.95	0	1,463	0.00%
2019/09/20	13	42.48	0	0.00	42.10	13	1,471	0.88%
2019/09/19	1	42.75	0	0.00	42.60	1	1,463	0.07%
2019/09/18	0	0.00	3	43.00	43.15	-3	1,595	-0.19%
2019/09/16	0	0.00	1	43.40	43.45	-1	1,866	-0.05%
2019/09/02	1	42.60	2	42.68	42.85	-1	2,029	-0.05%
2019/08/28	1	42.15	0	0.00	42.00	1	2,049	0.05%
2019/08/27	5	42.24	0	0.00	41.80	5	2,060	0.24%
2019/08/26	1	42.35	1	42.90	42.45	0	2,026	0.00%
2019/08/22	0	0.00	2	43.25	43.20	-2	2,021	-0.10%
2019/08/19	1	42.95	0	0.00	43.05	1	2,052	0.05%
2019/08/16	1	43.40	8	43.35	43.20	-7	2,045	-0.34%
2019/08/15	2	43.30	6	43.40	43.40	-4	2,022	-0.20%
2019/08/14	2	43.10	67	43.18	42.75	-65	1,953	-3.33%
2019/08/13	58.2	42.41	0	0.00	42.55	58.2	1,897	3.07%
2019/08/12	8	42.10	0	0.00	42.40	8	1,881	0.43%
2019/08/06	0	0.00	1	41.00	40.80	-1	1,915	-0.05%
2019/08/05	1	40.10	0	0.00	40.00	1	1,920	0.05%
2019/08/02	2	40.40	2	40.60	40.35	0	1,920	0.00%
2019/07/30	1	42.00	0	0.00	41.50	1	1,962	0.05%
2019/07/26	1	41.75	5	42.00	41.90	-4	1,967	-0.20%
2019/07/16	1	41.70	0	0.00	41.85	1	1,986	0.05%
2019/07/15	0	0.00	1	42.25	42.00	-1	2,014	-0.05%
2019/07/12	0.3	42.30	0	0.00	42.30	0.3	2,069	0.01%
2019/07/11	2.1	42.70	0	0.00	42.60	2.1	2,087	0.10%
2019/07/10	2	42.20	0	0.00	42.55	2	2,116	0.09%
2019/07/08	2	42.35	0	0.00	42.50	2	2,145	0.09%
2019/06/27	1	45.30	3	45.42	44.80	-2	2,290	-0.09%
2019/06/26	1	45.70	11	45.40	45.30	-10	2,392	-0.42%
2019/06/25	3	44.98	2	44.90	46.25	1	2,402	0.04%
2019/06/24	3	44.80	3	45.18	45.50	0	2,274	0.00%
2019/06/21	1	44.60	2	44.60	44.40	-1	2,139	-0.05%
2019/06/20	1	43.95	1	44.15	44.20	0	2,005	0.00%
2019/06/17	10	42.10	1	42.20	42.20	9	1,881	0.48%
2019/06/14	0	0.00	2	41.45	41.40	-2	1,879	-0.11%
2019/06/10	0	0.00	2	41.35	41.30	-2	1,893	-0.11%
2019/06/05	2	41.30	0	0.00	40.90	2	1,907	0.10%
2019/06/04	2	40.63	0	0.00	40.95	2	1,909	0.10%
2019/05/28	0	0.00	1	41.25	40.75	-1	1,887	-0.05%
2019/05/27	0	0.00	9	40.55	40.75	-9	1,839	-0.49%
2019/05/24	0	0.00	7	40.22	40.15	-7	1,842	-0.38%
2019/05/23	2	40.25	0	0.00	40.30	2	1,855	0.11%
2019/05/22	0	0.00	1	40.60	40.65	-1	1,866	-0.05%
2019/05/21	0	0.00	0.3	40.85	40.75	-0.3	1,887	-0.02%
2019/05/17	2	40.25	1	40.05	40.05	1	1,909	0.05%
2019/05/16	13	40.71	0	0.00	40.30	13	1,910	0.68%
2019/05/15	2	40.75	0	0.00	41.00	2	1,899	0.11%
2019/05/14	0	0.00	3	40.27	39.90	-3	1,882	-0.16%
2019/05/13	1	40.50	0	0.00	39.60	1	1,847	0.05%
2019/05/09	1.5	40.05	0	0.00	39.90	1.5	1,843	0.08%
2019/05/08	1	41.25	0	0.00	40.90	1	1,814	0.06%
2019/05/07	0	0.00	1	41.60	41.65	-1	1,797	-0.06%
2019/05/06	1	41.80	0	0.00	41.60	1	1,797	0.06%
2019/04/24	0.4	41.90	0	0.00	41.85	0.4	1,764	0.02%
2019/04/22	0	0.00	6	42.76	42.50	-6	1,735	-0.35%
2019/04/19	0	0.00	2	42.78	42.75	-2	1,732	-0.12%
2019/04/18	3	42.25	5	41.84	41.75	-2	1,696	-0.12%
2019/04/16	1	42.70	0	0.00	42.75	1	1,628	0.06%
2019/04/15	0	0.00	0.8	43.35	43.25	-0.8	1,598	-0.05%
2019/04/12	0	0.00	40	43.75	43.80	-40	1,574	-2.54%
2019/04/11	43	43.96	0	0.00	43.50	43	1,579	2.72%
2019/04/10	4	43.69	0	0.00	43.95	4	1,548	0.26%
2019/04/09	3	44.30	0	0.00	44.20	3	1,492	0.20%
2019/04/08	1	44.60	0	0.00	44.60	1	1,455	0.07%
2019/04/03	0	0.00	20	45.18	45.05	-20	1,400	-1.43%
2019/04/02	1	45.70	0	0.00	45.60	1	1,376	0.07%
2019/03/29	23	46.40	0	0.00	46.60	23	1,337	1.72%
2019/03/25	5.2	47.46	1	47.55	47.85	4.2	1,222	0.34%
2019/03/20	0	0.00	2	48.65	48.75	-2	1,189	-0.17%
2019/03/19	6	48.47	0	0.00	48.65	6	1,189	0.50%
2019/03/18	1	48.50	0	0.00	48.55	1	1,184	0.08%
2019/03/14	0	0.00	3	47.20	47.25	-3	1,118	-0.27%
2019/03/11	2	47.40	0	0.00	47.10	2	1,157	0.17%
2019/03/07	1	48.80	0	0.00	48.50	1	1,223	0.08%
2019/03/06	0	0.00	5	48.88	49.25	-5	1,225	-0.41%
2019/03/04	0	0.00	1	48.25	48.30	-1	1,226	-0.08%
2019/02/26	0	0.00	1	48.75	48.70	-1	1,207	-0.08%
2019/02/22	1	48.45	1	48.50	48.55	0	1,218	0.00%
2019/02/21	1	48.30	0	0.00	48.45	1	1,220	0.08%
2019/02/20	0	0.00	1	48.20	48.10	-1	1,227	-0.08%
2019/02/12	0	0.00	0.8	46.75	46.75	-0.8	1,213	-0.07%
2019/01/18	2	46.45	0	0.00	46.30	2	1,242	0.16%
2019/01/15	0.2	46.90	1	47.15	47.15	-0.8	1,292	-0.07%
2019/01/08	1	45.60	0	0.00	45.50	1	1,382	0.07%
2018/12/24	0	0.00	1	44.80	44.95	-1	2,063	-0.05%
2018/12/22	1	45.30	0	0.00	45.10	1	2,104	0.05%
2018/12/21	1	45.55	0	0.00	45.55	1	2,192	0.04%
2018/12/18	0.3	46.90	0	0.00	46.90	0.3	2,356	0.01%
2018/12/17	0.2	47.05	1	47.10	47.15	-0.8	2,385	-0.03%
2018/12/14	1.8	47.22	0	0.00	47.25	1.8	2,400	0.07%
2018/12/13	1	47.50	0	0.00	47.90	1	2,460	0.04%
2018/12/06	3	47.65	0	0.00	47.20	3	2,643	0.11%
2018/12/05	0	0.00	1	48.50	48.50	-1	2,663	-0.04%
2018/12/03	0	0.00	1	49.00	48.55	-1	2,660	-0.04%
2018/11/30	1	48.95	0	0.00	48.95	1	2,651	0.04%
2018/11/29	1	48.40	1	48.40	48.25	0	2,613	0.00%
2018/11/27	1	47.00	0	0.00	47.30	1	2,621	0.04%
2018/11/23	0	0.00	1	46.60	46.55	-1	2,649	-0.04%
2018/11/22	0.2	47.00	0	0.00	47.15	0.2	2,658	0.01%
2018/11/20	1	47.20	2.8	47.40	47.45	-1.8	2,711	-0.07%
2018/11/16	0	0.00	1	46.25	46.20	-1	2,816	-0.04%
2018/11/15	1	45.95	0	0.00	45.85	1	2,841	0.04%
2018/11/06	0.5	42.70	0	0.00	42.65	0.5	2,984	0.02%
2018/11/05	0	0.00	1	43.15	43.00	-1	3,038	-0.03%
2018/11/02	1	43.30	0	0.00	43.30	1	3,052	0.03%
2018/11/01	0.2	43.05	1	42.95	43.05	-0.8	3,045	-0.03%
2018/10/31	1	42.55	0	0.00	42.80	1	3,049	0.03%
2018/10/30	0.2	41.95	0	0.00	41.95	0.2	3,054	0.01%
2018/10/25	0	0.00	0.4	42.20	42.05	-0.4	3,181	-0.01%
2018/10/22	0	0.00	47	44.01	44.00	-47	3,333	-1.41%
2018/10/19	0	0.00	77	43.62	43.85	-77	3,340	-2.31%
2018/10/17	1	45.00	0	0.00	44.95	1	3,329	0.03%
2018/10/16	1	45.35	5	44.86	44.80	-4	3,318	-0.12%
2018/10/15	0	0.00	0.7	45.55	45.50	-0.7	3,301	-0.02%
2018/10/12	12	45.85	12.1	46.03	46.05	-0.1	3,288	0.00%
2018/10/11	1.9	47.24	13.6	46.00	45.40	-11.7	3,248	-0.36%
2018/10/09	5.2	50.69	7.5	50.59	50.40	-2.3	3,134	-0.07%
2018/10/08	9	50.79	43	50.57	50.50	-34	3,142	-1.08%
2018/09/26	10	35.89	0	0.00	35.75	10	3,086	0.32%
2018/09/25	0	0.00	3	35.70	35.95	-3	3,035	-0.10%
2018/09/21	30	34.95	0	0.00	35.15	30	2,902	1.03%
2018/09/20	0.5	34.55	0	0.00	34.70	0.5	2,886	0.02%
2018/09/19	30	35.15	0	0.00	35.30	30	2,877	1.04%
2018/09/17	5	34.85	4	35.15	35.20	1	2,866	0.03%
2018/09/14	0	0.00	1	34.90	35.05	-1	2,836	-0.04%
2018/09/13	0	0.00	11	34.40	34.80	-11	2,776	-0.40%
2018/09/12	200.5	33.92	0	0.00	34.05	200.5	2,740	7.32%	大買/鉅額交易
2018/09/10	0	0.00	1	33.40	33.15	-1	2,820	-0.04%
2018/09/07	1	33.60	0	0.00	33.45	1	2,866	0.03%
2018/09/06	5	33.80	0	0.00	33.80	5	2,880	0.17%
2018/09/03	1	34.20	0	0.00	34.10	1	2,918	0.03%
2018/08/29	0	0.00	2	34.40	34.50	-2	3,008	-0.07%
2018/08/21	0	0.00	2	34.40	34.45	-2	3,316	-0.06%
2018/08/17	2	34.35	31	34.35	34.30	-29	3,336	-0.87%
2018/08/14	10	33.90	0	0.00	34.00	10	3,240	0.31%
2018/08/13	0	0.00	15	33.35	33.40	-15	3,246	-0.46%
2018/08/08	1	34.25	1	34.45	34.35	0	3,257	0.00%
2018/08/07	0	0.00	1	34.15	34.15	-1	3,256	-0.03%
2018/08/06	5	34.20	0	0.00	34.20	5	3,289	0.15%
2018/08/02	2	33.85	1	33.90	33.55	1	3,269	0.03%
2018/08/01	1	33.60	0	0.00	33.70	1	3,259	0.03%
2018/07/31	2	33.70	0	0.00	33.95	2	3,217	0.06%
2018/07/30	4	33.58	2	33.60	33.65	2	3,213	0.06%
2018/07/26	0	0.00	1	33.75	33.75	-1	3,267	-0.03%
2018/07/25	1	33.55	2	33.58	33.50	-1	3,295	-0.03%
2018/07/24	0	0.00	16	33.39	33.55	-16	3,296	-0.49%
2018/07/23	1	33.05	162	33.07	33.00	-161	3,290	-4.89%	大賣/鉅額交易
2018/07/19	1	34.90	50.6	35.05	34.90	-49.6	3,211	-1.54%
2018/07/17	12	34.90	10	34.90	35.00	2	3,197	0.06%
2018/07/16	14	35.13	0	0.00	34.95	14	3,242	0.43%
2018/07/12	2	34.60	50	34.93	34.95	-48	3,340	-1.44%
2018/07/09	0	0.00	3	34.00	34.50	-3	3,609	-0.08%
2018/07/06	3	33.67	0	0.00	33.50	3	3,807	0.08%
2018/07/05	3	34.07	0	0.00	33.80	3	3,893	0.08%
2018/07/03	3	34.37	5	34.30	34.25	-2	4,200	-0.05%
2018/06/28	0	0.00	1	34.65	34.75	-1	4,195	-0.02%
2018/06/27	1	35.10	0	0.00	34.70	1	4,224	0.02%
2018/06/26	5	35.27	0	0.00	35.05	5	4,254	0.12%
2018/06/25	3	35.95	0	0.00	35.65	3	4,274	0.07%
2018/06/21	0	0.00	21	35.95	36.00	-21	4,742	-0.44%
2018/06/20	7	35.63	1	35.65	35.85	6	4,803	0.12%
2018/06/19	0	0.00	12	36.01	35.60	-12	4,845	-0.25%
2018/06/15	1	35.80	20	36.20	36.20	-19	4,892	-0.39%
2018/06/13	4	35.91	0	0.00	35.80	4	4,796	0.08%
2018/06/12	9	36.16	1	36.70	36.15	8	4,798	0.17%
2018/06/11	0	0.00	1	36.55	36.40	-1	4,823	-0.02%
2018/06/08	0	0.00	1	36.80	36.70	-1	4,842	-0.02%
2018/06/07	1	37.00	2	37.05	36.95	-1	4,839	-0.02%
2018/06/06	5	37.10	4	37.05	37.15	1	4,844	0.02%
2018/06/05	0	0.00	11	36.37	36.75	-11	4,780	-0.23%
2018/06/04	0	0.00	3	36.30	36.45	-3	4,801	-0.06%
2018/06/01	1	35.90	0	0.00	35.95	1	4,835	0.02%
2018/05/30	40	35.38	0	0.00	35.30	40	4,765	0.84%
2018/05/29	10	35.70	0	0.00	35.65	10	4,747	0.21%
2018/05/28	0	0.00	2	35.85	35.70	-2	4,756	-0.04%
2018/05/23	0.2	35.65	0	0.00	35.70	0.2	4,811	0.00%
2018/05/22	1	35.90	7	35.97	35.80	-6	4,844	-0.12%
2018/05/21	4	35.75	4	35.53	35.80	0	4,864	0.00%
2018/05/18	80	35.44	2	35.50	35.35	78	4,858	1.61%
2018/05/17	72	35.77	34	35.85	35.60	38	4,913	0.77%
2018/05/16	8	35.98	0	0.00	35.80	8	4,922	0.16%
2018/05/15	2	35.65	6	35.73	35.60	-4	4,940	-0.08%
2018/05/14	4	35.59	21	35.71	35.85	-17	5,091	-0.33%
2018/05/11	50	35.65	0	0.00	35.55	50	5,102	0.98%
2018/05/10	4	35.50	20	35.60	35.55	-16	5,112	-0.31%
2018/05/08	20	35.20	0	0.00	35.50	20	5,154	0.39%
2018/05/07	1	35.40	20	35.45	35.40	-19	5,185	-0.37%
2018/05/04	21	35.20	0	0.00	35.10	21	5,199	0.40%
2018/05/02	0	0.00	30	35.73	36.00	-30	5,291	-0.57%
2018/04/30	30	35.55	0	0.00	35.65	30	5,294	0.57%
2018/04/27	32	35.35	1	35.30	35.55	31	5,298	0.59%
2018/04/25	1	35.70	3	35.80	35.85	-2	5,332	-0.04%
2018/04/24	2	36.00	2	36.28	36.10	0	5,321	0.00%
2018/04/23	0	0.00	30	36.46	36.30	-30	5,321	-0.56%
2018/04/20	0	0.00	1	36.05	36.45	-1	5,356	-0.02%
2018/04/19	2	36.15	0	0.00	36.25	2	5,352	0.04%
2018/04/18	30	36.00	0	0.00	36.00	30	5,335	0.56%
2018/04/17	5	35.77	1	35.45	35.60	4	5,330	0.08%
2018/04/16	6	36.57	0	0.00	36.50	6	5,231	0.11%
2018/04/13	0	0.00	1	36.50	36.50	-1	5,228	-0.02%
2018/04/12	5	36.30	1	36.25	36.20	4	5,221	0.08%
2018/04/11	3	35.80	3	35.88	35.80	0	5,124	0.00%
2018/04/10	10	35.57	0	0.00	35.60	10	5,051	0.20%
2018/04/09	1	35.35	18	35.08	35.40	-17	4,957	-0.34%
2018/04/03	0	0.00	15	34.10	34.15	-15	4,786	-0.31%
2018/04/02	0	0.00	9	34.18	34.10	-9	4,791	-0.19%
2018/03/30	2	34.32	0	0.00	34.10	2	4,768	0.04%
2018/03/29	3	34.42	0	0.00	34.30	3	4,727	0.06%
2018/03/28	42	34.21	21	34.42	34.45	21	4,707	0.45%
2018/03/27	43	35.15	48	35.41	34.55	-5	4,635	-0.11%
2018/03/26	1	33.90	10	33.86	33.90	-9	4,144	-0.22%
2018/03/23	21	33.64	11	33.80	33.90	10	4,117	0.24%
2018/03/22	0	0.00	5	34.60	34.00	-5	4,039	-0.12%
2018/03/21	0	0.00	5	34.25	34.35	-5	3,971	-0.13%
2018/03/20	1	33.90	11	33.84	33.90	-10	3,905	-0.26%
2018/03/19	0	0.00	2	33.95	33.90	-2	3,880	-0.05%
2018/03/16	1	33.75	21	33.70	33.65	-20	3,862	-0.52%
2018/03/15	26	33.54	3	33.95	33.90	23	3,810	0.60%
2018/03/14	5	33.30	0	0.00	33.40	5	3,735	0.13%
2018/03/13	2	33.50	36	33.58	33.55	-34	3,726	-0.91%
2018/03/12	0	0.00	24	33.50	33.70	-24	3,719	-0.65%
2018/03/09	30	33.22	7	33.26	33.25	23	3,724	0.62%
2018/03/08	1	33.50	0	0.00	33.35	1	3,730	0.03%
2018/03/05	3	32.40	0	0.00	32.35	3	3,664	0.08%
2018/03/02	0	0.00	7	32.10	32.40	-7	3,639	-0.19%
2018/03/01	0	0.00	2	32.50	32.50	-2	3,660	-0.05%
2018/02/27	0	0.00	4	32.70	32.15	-4	3,672	-0.11%
2018/02/26	0	0.00	1	32.40	32.80	-1	3,680	-0.03%
2018/02/22	0	0.00	2	31.60	32.25	-2	3,820	-0.05%
2018/02/21	0	0.00	26	31.59	31.65	-26	4,040	-0.64%
2018/02/12	21	30.94	2	31.00	30.95	19	4,479	0.42%
2018/02/09	2	30.80	0	0.00	30.70	2	4,500	0.04%
2018/02/07	0	0.00	4	31.35	30.85	-4	4,550	-0.09%
2018/02/06	24	30.94	1	30.95	30.70	23	4,537	0.51%
2018/02/05	7	32.09	0	0.00	32.45	7	4,464	0.16%
2018/02/02	11	32.81	5	32.80	32.80	6	4,430	0.14%
2018/02/01	2	33.35	0	0.00	33.10	2	4,478	0.04%
2018/01/31	3	33.43	1	33.60	33.45	2	4,616	0.04%
2018/01/29	0	0.00	0.2	33.55	33.65	-0.2	4,610	0.00%
2018/01/26	0	0.00	1	33.70	33.65	-1	4,610	-0.02%
2018/01/25	5	34.00	0	0.00	33.95	5	4,586	0.11%
2018/01/23	1	33.50	0	0.00	33.35	1	4,566	0.02%
2018/01/22	0	0.00	2	33.48	33.55	-2	4,618	-0.04%
2018/01/19	2.8	33.31	5	33.43	33.20	-2.2	4,683	-0.05%
2018/01/18	2	33.90	0	0.00	33.65	2	4,640	0.04%
2018/01/16	0	0.00	3	33.82	33.95	-3	4,600	-0.07%
2018/01/15	2	33.65	0	0.00	33.65	2	4,564	0.04%
2018/01/10	0	0.00	6	33.25	33.30	-6	4,495	-0.13%
2018/01/09	0	0.00	3.4	32.97	33.30	-3.4	4,468	-0.08%
2018/01/08	4	33.30	17	33.26	33.30	-13	4,471	-0.29%
2018/01/05	0	0.00	41	32.86	33.10	-41	4,407	-0.93%
2018/01/04	0	0.00	30	32.50	32.55	-30	4,335	-0.69%
2018/01/03	0	0.00	11	32.22	32.40	-11	4,313	-0.26%
2018/01/02	6	31.70	0	0.00	32.00	6	4,252	0.14%