大聯大 (3702)-新光-台中券商分點個股進出

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

大聯大

(3702)

可現股當沖

股價
85.1
漲跌
▲0.3
漲幅
+0.35%
成交量
7,523張
產業
上市電子通路類股
900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

大聯大 (3702)籌碼相關－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	15	84.83	24	86.44	85.10	-9	9,937	-0.09%
2024/04/25	33	85.07	11	84.99	84.80	22	9,925	0.22%
2024/04/24	3.1	86.05	2	86.40	86.40	1.1	9,984	0.01%
2024/04/23	6.3	85.67	9	84.83	85.10	-2.7	10,190	-0.03%
2024/04/22	34.1	87.54	36.3	87.85	86.70	-2.1	10,214	-0.02%
2024/04/19	12.4	87.97	18	89.37	88.70	-5.7	10,163	-0.06%
2024/04/18	10.2	90.33	0	0.00	89.30	10.2	9,968	0.10%
2024/04/17	3.1	91.42	7.3	91.74	92.40	-4.2	9,978	-0.04%
2024/04/16	39.1	89.30	33	89.61	89.60	6.1	9,949	0.06%
2024/04/15	5	91.58	7.4	91.76	91.10	-2.4	9,846	-0.02%
2024/04/12	5	90.78	10.8	91.80	91.60	-5.8	9,806	-0.06%
2024/04/11	10	91.12	2	90.80	91.00	8	9,853	0.08%
2024/04/10	7.1	90.42	4.5	90.71	89.90	2.6	9,862	0.03%
2024/04/09	5.8	89.75	17	90.59	89.70	-11.2	9,885	-0.11%
2024/04/08	24.6	90.05	8	89.86	89.90	16.6	9,939	0.17%
2024/04/03	4	92.13	4.3	92.04	91.70	-0.3	9,835	0.00%
2024/04/02	6	93.10	5	93.50	93.00	1	9,840	0.01%
2024/04/01	27	92.98	22	93.73	92.50	5	9,840	0.05%
2024/03/29	34.5	93.67	35.2	93.47	95.90	-0.8	9,768	-0.01%
2024/03/28	39.1	96.21	40.6	96.35	96.00	-1.5	9,508	-0.02%
2024/03/27	19.4	91.80	53.3	93.38	95.60	-33.9	9,446	-0.36%
2024/03/26	8.4	88.91	5	89.94	89.90	3.3	9,369	0.04%
2024/03/25	1.2	89.03	1.1	90.69	89.50	0.1	9,474	0.00%
2024/03/22	2.7	89.83	1.3	89.89	89.20	1.4	9,602	0.01%
2024/03/21	16	90.30	15	90.57	90.90	1	9,726	0.01%
2024/03/20	15.1	91.48	15.4	92.01	90.00	-0.3	9,777	0.00%
2024/03/19	31.6	93.09	21.1	93.50	91.00	10.5	9,744	0.11%
2024/03/18	14.3	92.39	20.3	92.08	92.50	-5.9	9,521	-0.06%
2024/03/15	40.3	88.37	59.1	89.04	92.10	-18.8	9,342	-0.20%
2024/03/14	120.8	89.49	57	87.77	85.70	63.8	8,740	0.73%	大買/
2024/03/13	29.5	95.88	31	95.65	95.20	-1.5	8,494	-0.02%
2024/03/12	16.2	95.33	22.3	95.85	95.90	-6.1	8,396	-0.07%
2024/03/11	28.7	93.65	27.2	94.26	93.50	1.6	8,348	0.02%
2024/03/08	69.2	98.09	66.2	97.87	97.30	3	8,303	0.04%
2024/03/07	55.4	95.08	43.8	96.17	96.20	11.6	7,988	0.14%
2024/03/06	8.6	92.38	41.2	90.64	92.80	-32.6	7,767	-0.42%
2024/03/05	31.5	85.20	100	86.11	87.60	-68.5	7,797	-0.88%
2024/03/04	30.8	87.53	11	87.08	86.70	19.8	7,743	0.26%
2024/03/01	33.6	89.58	8.3	88.91	88.70	25.3	7,836	0.32%
2024/02/29	20	91.52	23	92.18	92.80	-3	7,841	-0.04%
2024/02/27	2	92.65	21	92.78	91.70	-19	7,786	-0.24%
2024/02/26	34	92.30	15.2	91.74	91.60	18.8	7,807	0.24%
2024/02/23	11.2	93.66	37	94.46	94.40	-25.8	7,794	-0.33%
2024/02/22	4	91.35	4	91.55	91.50	0	7,833	0.00%
2024/02/21	37.4	91.19	26	90.67	90.30	11.4	7,922	0.14%
2024/02/20	10	92.65	12.2	92.78	94.00	-2.2	8,111	-0.03%
2024/02/19	9.1	87.92	6.1	88.47	89.00	3	8,077	0.04%
2024/02/16	1	88.90	14.1	88.23	89.40	-13.1	8,149	-0.16%
2024/02/15	16.4	86.72	0	0.00	86.60	16.4	8,167	0.20%
2024/02/05	6	86.98	7	87.74	87.60	-1	8,243	-0.01%
2024/02/02	2.1	88.59	3	88.77	88.50	-0.9	8,277	-0.01%
2024/02/01	10.3	89.07	8	88.86	88.70	2.2	8,317	0.03%
2024/01/31	3.3	87.85	0	0.00	87.20	3.3	8,333	0.04%
2024/01/30	2	88.60	3.5	89.36	87.70	-1.4	8,340	-0.02%
2024/01/29	11	89.79	0	89.50	89.80	11	8,375	0.13%
2024/01/26	22	87.16	25.4	88.41	89.00	-3.4	8,547	-0.04%
2024/01/25	1	88.90	8	89.05	89.00	-7	8,640	-0.08%
2024/01/24	4	90.62	3.7	90.18	89.90	0.3	8,852	0.00%
2024/01/23	15.1	90.26	7.1	89.83	89.80	7.9	8,939	0.09%
2024/01/22	41	89.21	18	89.29	89.60	23	8,933	0.26%
2024/01/19	4	86.00	5.4	86.10	86.70	-1.4	8,907	-0.02%
2024/01/18	5	87.22	9	86.77	86.80	-4	8,900	-0.04%
2024/01/17	23	85.74	25.5	86.36	86.50	-2.5	8,815	-0.03%
2024/01/16	12	83.85	18.6	84.13	84.30	-6.6	8,651	-0.08%
2024/01/15	3.5	82.57	5.7	82.14	82.40	-2.2	8,581	-0.03%
2024/01/11	28.8	80.98	21.1	81.19	81.70	7.7	8,635	0.09%
2024/01/10	10.2	82.30	10	82.00	82.00	0.2	8,669	0.00%
2024/01/09	0.1	80.82	8	81.55	81.80	-7.9	8,690	-0.09%
2024/01/08	5	80.60	12	80.90	80.90	-7	8,733	-0.08%
2024/01/05	5.2	79.79	6	80.12	81.40	-0.8	8,737	-0.01%
2024/01/04	0	81.10	0	81.20	81.60	0	8,655	0.00%
2024/01/03	1	80.00	1	80.50	80.50	0	8,673	0.00%
2024/01/02	7	80.09	7.1	80.28	80.40	-0.1	8,668	0.00%
2023/12/29	4	81.05	10	81.46	81.60	-6	8,620	-0.07%
2023/12/28	22.2	82.98	11	81.41	81.40	11.2	8,657	0.13%
2023/12/27	1	84.40	4.3	84.55	85.00	-3.3	8,703	-0.04%
2023/12/26	7	84.10	3.1	83.20	84.10	3.9	8,671	0.04%
2023/12/25	2.1	82.01	0.2	82.20	82.50	1.9	8,668	0.02%
2023/12/22	1	82.90	3.1	83.33	83.40	-2.1	8,653	-0.02%
2023/12/21	7.4	81.39	18.4	82.17	81.90	-11	8,493	-0.13%
2023/12/20	4	81.37	14	81.58	80.60	-10	8,331	-0.12%
2023/12/19	9.2	81.49	10.3	80.60	81.20	-1.2	8,153	-0.01%
2023/12/18	3.3	80.40	3	80.60	81.30	0.3	7,981	0.00%
2023/12/15	47.1	80.27	42.6	80.36	80.20	4.5	7,837	0.06%
2023/12/14	45.6	82.49	38.1	82.63	82.90	7.5	7,677	0.10%
2023/12/13	7.3	84.04	5.3	84.21	85.00	2	7,575	0.03%
2023/12/12	4.7	83.16	7.3	82.94	83.30	-2.6	7,609	-0.03%
2023/12/11	5.4	80.38	5.1	80.12	80.70	0.3	7,522	0.00%
2023/12/08	11.2	78.36	10	78.82	79.20	1.2	7,481	0.02%
2023/12/07	9.2	78.12	22.8	78.68	78.90	-13.6	7,484	-0.18%
2023/12/06	10	77.48	27.3	77.76	78.00	-17.3	7,417	-0.23%
2023/12/05	6.3	76.06	28.1	75.72	77.00	-21.9	7,372	-0.30%
2023/12/04	1.3	74.85	12.1	74.58	75.00	-10.8	7,273	-0.15%
2023/12/01	55.9	74.60	14	74.13	73.30	41.9	7,248	0.58%
2023/11/30	11.4	75.66	14	76.02	77.60	-2.6	7,090	-0.04%
2023/11/29	11	75.33	19	75.60	76.50	-8	6,829	-0.12%
2023/11/28	9.1	74.37	15.4	74.62	75.10	-6.3	6,737	-0.09%
2023/11/27	10	72.51	13.1	73.18	74.00	-3.1	6,676	-0.05%
2023/11/24	1	71.81	13	73.06	73.50	-12	6,619	-0.18%
2023/11/23	11.3	71.74	13	71.60	71.90	-1.8	6,556	-0.03%
2023/11/22	2.1	71.75	12.7	71.93	72.50	-10.6	6,518	-0.16%
2023/11/21	20.2	72.09	16.7	72.17	71.70	3.5	6,541	0.05%
2023/11/20	14	71.04	4.3	71.18	71.40	9.7	6,492	0.15%
2023/11/17	40.4	72.39	41.1	72.46	71.20	-0.7	6,498	-0.01%
2023/11/16	3.7	69.54	2.9	69.54	69.60	0.8	6,275	0.01%
2023/11/15	16.8	70.48	49	69.46	69.50	-32.2	6,226	-0.52%
2023/11/14	15.6	70.72	45	70.53	70.70	-29.4	6,161	-0.48%
2023/11/13	59.4	71.29	67	72.20	71.10	-7.6	6,145	-0.12%
2023/11/10	10.3	72.01	4.5	72.00	72.20	5.9	6,076	0.10%
2023/11/09	14.1	73.35	14	73.60	73.50	0	6,113	0.00%
2023/11/08	39	74.80	17	74.61	74.60	22	6,145	0.36%
2023/11/07	17	74.09	13.3	74.10	74.20	3.7	6,108	0.06%
2023/11/06	35	73.12	9	72.79	72.90	26	6,111	0.43%
2023/11/03	11.2	71.01	16.4	71.45	70.90	-5.2	6,058	-0.09%
2023/11/02	55.5	73.05	44.4	73.03	72.80	11.1	5,917	0.19%
2023/11/01	72	73.07	87.6	73.50	74.10	-15.6	5,786	-0.27%
2023/10/31	22.9	71.40	18.2	70.90	71.60	4.6	5,603	0.08%
2023/10/30	12.2	68.57	11	68.72	68.90	1.1	5,484	0.02%
2023/10/27	5	68.64	13.3	69.04	68.80	-8.3	5,462	-0.15%
2023/10/26	11.2	66.98	14.1	67.91	67.40	-2.9	5,461	-0.05%
2023/10/25	12	67.63	11.2	68.02	68.20	0.7	5,516	0.01%
2023/10/24	4.4	67.35	8.5	67.03	67.70	-4.2	5,581	-0.07%
2023/10/23	24.3	66.19	18.4	66.64	66.30	5.9	5,657	0.10%
2023/10/20	9.1	67.61	7.1	67.75	67.80	1.9	5,922	0.03%
2023/10/19	1.1	66.81	9.5	67.31	67.50	-8.4	6,073	-0.14%
2023/10/18	4	67.03	8	66.88	67.00	-4	6,176	-0.06%
2023/10/17	5.2	67.46	13	66.88	67.00	-7.8	6,165	-0.13%
2023/10/16	11	67.58	15.2	67.82	68.10	-4.2	6,249	-0.07%
2023/10/13	6	66.52	8.6	66.35	66.50	-2.6	6,297	-0.04%
2023/10/12	4	65.23	14	65.32	65.50	-10	6,268	-0.16%
2023/10/11	15.3	64.89	8.8	64.67	64.80	6.5	6,265	0.10%
2023/10/06	23	63.10	24.1	62.93	63.00	-1	6,240	-0.02%
2023/10/05	26	61.36	24.1	61.59	61.50	2	6,219	0.03%
2023/10/04	16.3	60.80	16	61.26	61.30	0.3	6,212	0.01%
2023/10/03	0	0.00	7	61.39	61.60	-7	6,165	-0.11%
2023/10/02	32	59.68	31.2	60.20	60.00	0.8	6,109	0.01%
2023/09/28	7.1	59.82	9	60.30	60.60	-2	6,078	-0.03%
2023/09/26	10	60.50	13	59.80	60.00	-3	6,178	-0.05%
2023/09/25	1	59.40	2.1	59.64	60.00	-1.1	6,155	-0.02%
2023/09/22	1	59.50	6	59.15	59.50	-5	6,134	-0.08%
2023/09/21	2.1	59.08	19.2	58.86	59.30	-17.1	6,071	-0.28%
2023/09/20	4	59.65	9	59.77	59.60	-5	6,051	-0.08%
2023/09/19	18.3	59.49	20.3	59.76	59.40	-2.1	5,985	-0.03%
2023/09/18	29	59.47	27.6	59.63	59.50	1.4	5,945	0.02%
2023/09/15	30.1	58.83	111.7	59.25	59.50	-81.6	5,888	-1.39%	大賣/
2023/09/14	6	57.47	8	57.86	58.20	-2	5,765	-0.03%
2023/09/13	2	57.30	0.2	57.20	57.40	1.8	5,760	0.03%
2023/09/12	0.1	56.70	6	56.68	56.90	-6	5,792	-0.10%
2023/09/11	11.2	56.08	12.4	56.79	56.50	-1.3	5,783	-0.02%
2023/09/08	1	56.90	3.3	56.70	56.60	-2.3	5,779	-0.04%
2023/09/07	31.1	56.68	11	56.68	56.70	20.1	5,796	0.35%
2023/09/06	41	56.01	6.1	56.27	56.40	34.9	5,762	0.61%
2023/09/05	0.5	54.99	1.2	54.97	55.20	-0.7	5,683	-0.01%
2023/09/04	7	54.44	10	54.75	54.80	-3	5,702	-0.05%
2023/09/01	5.2	54.40	7	54.61	54.40	-1.8	5,709	-0.03%
2023/08/31	0	0.00	7.3	53.94	54.90	-7.3	5,707	-0.13%
2023/08/30	10.2	53.20	11	53.55	53.70	-0.8	5,618	-0.02%
2023/08/29	11.1	53.16	5.1	53.49	53.80	6	5,618	0.11%
2023/08/28	25	53.76	15	54.10	54.00	10	5,603	0.18%
2023/08/25	2.1	54.10	8.1	54.49	54.70	-6	5,735	-0.10%
2023/08/24	23.5	54.05	12	53.57	53.40	11.5	5,692	0.20%
2023/08/23	16.1	54.56	30.2	54.48	55.50	-14	5,647	-0.25%
2023/08/22	18	53.51	29	53.89	54.00	-11	5,577	-0.20%
2023/08/21	18.3	53.73	8	53.84	54.00	10.3	5,608	0.18%
2023/08/18	3	53.03	7.1	53.09	53.70	-4.1	5,628	-0.07%
2023/08/17	5.2	52.24	2.2	52.34	52.80	3.1	5,642	0.05%
2023/08/16	6.2	52.00	12	52.32	52.50	-5.8	5,653	-0.10%
2023/08/15	15.1	52.29	50	52.14	52.20	-34.9	5,693	-0.61%
2023/08/14	8	51.06	12.2	51.45	52.00	-4.2	5,640	-0.07%
2023/08/11	6	50.93	13	51.14	51.50	-7	5,592	-0.12%
2023/08/10	26.2	50.32	18	51.03	51.50	8.2	5,571	0.15%
2023/08/09	16	50.43	15	50.80	51.20	1	5,527	0.02%
2023/08/08	6	50.45	11	50.55	51.00	-5	5,505	-0.09%
2023/08/07	5.1	50.10	1.3	50.52	51.00	3.8	5,473	0.07%
2023/08/04	3.1	50.01	12.7	50.10	49.95	-9.6	5,440	-0.18%
2023/08/02	26.3	49.66	16	49.64	49.95	10.3	5,402	0.19%
2023/08/01	0.6	50.30	0	0.00	50.40	0.6	5,379	0.01%
2023/07/31	6.2	50.01	3	50.05	50.40	3.2	5,398	0.06%
2023/07/28	7	50.10	16	50.49	50.30	-9	5,366	-0.17%
2023/07/27	5	49.45	6	49.63	49.80	-1	5,239	-0.02%
2023/07/26	45.3	49.47	1	49.40	49.15	44.3	5,170	0.86%
2023/07/25	67.4	50.27	10.4	50.19	50.10	57	5,066	1.12%
2023/07/24	40.2	56.31	35.1	57.33	56.80	5.1	4,749	0.11%
2023/07/21	41.1	56.87	35	57.07	57.10	6.1	4,552	0.13%
2023/07/20	1.6	57.63	1	58.20	57.70	0.6	4,403	0.01%
2023/07/19	2.3	57.75	11.2	58.18	57.80	-8.9	4,274	-0.21%
2023/07/18	10.1	58.51	2	58.65	59.00	8.1	4,157	0.19%
2023/07/17	2	58.20	10.1	58.40	58.50	-8	4,024	-0.20%
2023/07/14	5.2	57.69	12.9	58.10	58.30	-7.7	3,995	-0.19%
2023/07/13	16.1	57.95	73.8	58.33	57.40	-57.7	3,958	-1.46%
2023/07/12	5.1	57.57	17	57.61	58.00	-11.9	3,910	-0.30%
2023/07/11	5.3	57.05	0.1	57.10	57.30	5.2	3,877	0.13%
2023/07/10	2.1	55.91	0.2	56.30	56.30	2	3,869	0.05%
2023/07/07	4.1	55.88	6.1	55.74	56.10	-1.9	3,881	-0.05%
2023/07/06	5	56.40	3.3	56.59	56.60	1.8	3,879	0.05%
2023/07/05	9	56.68	8.1	56.99	56.90	0.9	3,862	0.02%
2023/07/04	4	56.02	2.2	56.02	56.20	1.8	3,809	0.05%
2023/07/03	1.1	54.99	16	54.91	55.00	-14.9	3,697	-0.40%
2023/06/30	0	54.70	0	0.00	54.70	0	3,691	0.00%
2023/06/29	0.2	54.65	0	0.00	54.80	0.2	3,706	0.01%
2023/06/28	2	54.77	1	54.90	54.90	1	3,781	0.03%
2023/06/27	0.6	54.50	0.1	54.70	54.70	0.5	3,783	0.01%
2023/06/26	0.3	54.72	2	54.70	54.90	-1.7	3,771	-0.04%
2023/06/21	0	54.20	12	54.50	54.80	-12	3,754	-0.32%
2023/06/20	0	0.00	6	54.32	54.50	-6	3,755	-0.16%
2023/06/19	1	54.60	0.6	54.30	54.20	0.4	3,707	0.01%
2023/06/16	0	54.15	15	54.14	54.70	-15	3,660	-0.41%
2023/06/15	0	54.30	1	54.30	54.40	-1	3,596	-0.03%
2023/06/14	0	54.40	16	54.60	54.40	-16	3,611	-0.44%
2023/06/13	4	54.27	25	54.20	54.40	-21	3,636	-0.58%
2023/06/12	1	53.20	8	53.70	53.90	-7	3,612	-0.19%
2023/06/09	0	53.40	0	0.00	53.60	0	3,676	0.00%
2023/06/08	17	53.15	26.1	53.44	53.60	-9.1	3,753	-0.24%
2023/06/07	15.2	53.08	0	0.00	53.20	15.2	3,759	0.40%
2023/06/06	0	0.00	13	53.06	53.30	-13	3,808	-0.34%
2023/06/05	0.5	53.40	3.8	53.49	53.50	-3.3	3,814	-0.09%
2023/06/02	0.1	53.20	12.1	53.52	53.40	-12	3,842	-0.31%
2023/06/01	2.4	53.08	1.1	53.09	53.30	1.3	3,831	0.03%
2023/05/31	1	52.50	5	52.78	53.20	-4	3,822	-0.10%
2023/05/30	2.1	52.70	0	52.70	52.80	2.1	3,682	0.06%
2023/05/29	4.6	52.69	12	52.67	53.00	-7.5	3,719	-0.20%
2023/05/26	5.1	51.98	1.1	52.10	52.40	4	3,704	0.11%
2023/05/25	0	0.00	0.3	52.14	52.50	-0.3	3,646	-0.01%
2023/05/24	2.1	51.79	2.3	51.80	51.80	-0.2	3,601	-0.01%
2023/05/23	1.1	51.91	3.1	52.14	52.20	-2	3,534	-0.06%
2023/05/22	10	52.46	12.3	52.41	52.70	-2.3	3,481	-0.07%
2023/05/19	2	52.50	15.7	52.22	52.50	-13.7	3,432	-0.40%
2023/05/18	1	51.20	6	51.15	51.30	-5	3,383	-0.15%
2023/05/17	1	50.40	12	50.71	50.80	-11	3,341	-0.33%
2023/05/16	1	50.30	5.2	50.29	50.30	-4.2	3,305	-0.13%
2023/05/15	0	49.60	0	0.00	49.80	0	3,314	0.00%
2023/05/12	2	49.65	0	0.00	49.65	2	3,324	0.06%
2023/05/11	2.1	49.85	0	0.00	49.80	2.1	3,315	0.06%
2023/05/10	0.2	50.10	0	0.00	50.00	0.2	3,308	0.01%
2023/05/09	11	49.95	0	0.00	50.00	11	3,339	0.33%
2023/05/08	3	49.97	1	50.20	50.20	2	3,372	0.06%
2023/05/05	0	50.40	0	0.00	50.30	0	3,369	0.00%
2023/05/04	1.1	50.12	0	0.00	50.20	1.1	3,389	0.03%
2023/05/03	1	50.30	1	50.31	50.30	0	3,371	0.00%
2023/05/02	6.1	50.26	1.1	50.21	50.30	5	3,431	0.15%
2023/04/28	1	50.10	6	50.23	50.00	-5	3,457	-0.14%
2023/04/27	3	50.30	4	50.40	50.40	-1	3,428	-0.03%
2023/04/25	2	49.85	15	49.94	49.80	-13	3,402	-0.38%
2023/04/24	6	49.84	1.4	49.81	49.75	4.6	3,395	0.14%
2023/04/21	8	49.65	1	49.85	49.65	7	3,412	0.21%
2023/04/20	4	49.91	0	0.00	49.95	4	3,387	0.12%
2023/04/19	4	50.15	5	50.50	50.00	-1	3,407	-0.03%
2023/04/18	3	50.43	0	0.00	50.50	3	3,376	0.09%
2023/04/17	1	50.20	1	50.40	50.20	0	3,372	0.00%
2023/04/14	4.1	50.10	1	50.30	50.10	3.1	3,361	0.09%
2023/04/12	3.2	50.35	1	50.50	50.40	2.2	3,344	0.07%
2023/04/11	0.1	50.40	9.4	50.41	50.70	-9.3	3,361	-0.28%
2023/04/10	8	50.21	22.8	50.21	50.10	-14.8	3,334	-0.44%
2023/04/07	0	0.00	10	50.61	50.40	-10	3,316	-0.30%
2023/04/06	0.1	50.18	7	50.27	50.30	-6.9	3,298	-0.21%
2023/03/31	1.3	50.18	2.1	50.01	50.20	-0.8	3,294	-0.02%
2023/03/30	2.1	50.02	4.5	49.79	50.00	-2.5	3,469	-0.07%
2023/03/29	19.3	49.63	22	49.83	49.80	-2.7	3,642	-0.07%
2023/03/28	8.4	48.42	0	0.00	48.45	8.4	3,804	0.22%
2023/03/27	7	48.76	0	0.00	48.70	7	4,032	0.17%
2023/03/24	11.1	48.75	3	48.70	48.70	8.1	4,293	0.19%
2023/03/23	5.2	48.63	0	0.00	48.65	5.2	4,313	0.12%
2023/03/22	11.2	48.74	6.5	48.68	48.80	4.7	4,337	0.11%
2023/03/21	4.8	48.42	0	0.00	48.25	4.8	4,397	0.11%
2023/03/20	2.2	48.12	0	0.00	48.10	2.2	4,414	0.05%
2023/03/17	21.4	48.08	82	48.08	48.10	-60.6	4,426	-1.37%
2023/03/16	11.3	48.21	0	0.00	47.95	11.3	4,382	0.26%
2023/03/15	9.4	48.84	11	49.02	48.75	-1.6	4,336	-0.04%
2023/03/14	20.3	48.58	3.1	48.84	48.30	17.3	4,333	0.40%
2023/03/13	4.8	48.84	2	49.10	49.00	2.8	4,270	0.07%
2023/03/10	25.3	49.23	22	49.42	49.25	3.3	4,211	0.08%
2023/03/09	81.2	49.95	0.3	50.00	49.75	80.9	4,197	1.93%
2023/03/08	1.5	50.23	1	50.30	50.60	0.5	4,205	0.01%
2023/03/07	5.1	50.22	11.1	50.46	50.60	-6	4,211	-0.14%
2023/03/06	3.2	49.88	2	49.98	50.00	1.2	4,211	0.03%
2023/03/03	1	49.65	0.1	49.85	49.70	0.9	4,233	0.02%
2023/03/02	2.4	48.99	10	49.31	49.60	-7.6	4,266	-0.18%
2023/03/01	13.2	48.98	5	49.42	48.75	8.2	4,263	0.19%
2023/02/24	1	49.60	1	49.50	49.30	0	4,207	0.00%
2023/02/23	0.1	49.40	2	49.25	49.20	-2	4,200	-0.05%
2023/02/22	16	49.13	17	49.29	49.20	-1	4,239	-0.02%
2023/02/21	3.9	49.39	0	0.00	49.30	3.9	4,256	0.09%
2023/02/20	8.2	49.34	3	49.75	49.45	5.2	4,297	0.12%
2023/02/17	16.2	49.08	16	49.28	49.30	0.2	4,318	0.00%
2023/02/16	4.2	49.42	7	49.35	49.20	-2.8	4,371	-0.06%
2023/02/15	0	0.00	1	49.10	48.90	-1	4,349	-0.02%
2023/02/14	8.1	49.03	0	0.00	49.05	8.1	4,352	0.19%
2023/02/13	5	49.30	10	49.60	49.35	-5	4,364	-0.11%
2023/02/10	17.1	49.11	15	49.25	49.00	2.1	4,361	0.05%
2023/02/09	10.2	49.55	12	49.66	49.50	-1.8	4,340	-0.04%
2023/02/08	3.3	49.43	0	0.00	49.35	3.3	4,363	0.07%
2023/02/07	13	49.35	13	49.73	49.80	0	4,378	0.00%
2023/02/06	0.6	49.58	1	49.55	49.45	-0.4	4,363	-0.01%
2023/02/03	4.1	49.60	1	49.10	49.30	3.1	4,317	0.07%
2023/02/02	9	48.57	28	48.90	49.25	-19	4,296	-0.44%
2023/02/01	11.2	48.10	12	48.37	48.45	-0.8	4,253	-0.02%
2023/01/31	1	48.00	5	48.08	47.70	-4	4,267	-0.09%
2023/01/30	3.8	47.97	7.5	48.23	48.25	-3.7	4,215	-0.09%
2023/01/17	3	47.37	0	0.00	47.50	3	4,231	0.07%
2023/01/16	12	47.10	5	47.30	47.20	7	4,251	0.16%
2023/01/13	3.6	47.20	0	0.00	47.25	3.6	4,274	0.08%
2023/01/12	5	47.21	0.1	47.65	47.10	4.9	4,365	0.11%
2023/01/11	17.1	47.49	6	47.43	47.40	11.1	4,418	0.25%
2023/01/10	1.2	48.11	0	0.00	48.00	1.2	4,482	0.03%
2023/01/09	0	0.00	4	48.10	48.20	-4	4,558	-0.09%
2023/01/06	0.1	47.80	0	0.00	47.60	0.1	4,576	0.00%
2023/01/05	1	47.50	0	47.85	47.80	1	4,650	0.02%
2023/01/04	15.2	47.46	10	47.55	47.55	5.2	4,688	0.11%
2023/01/03	18.2	47.91	15	47.90	47.85	3.2	4,761	0.07%
2022/12/30	1.5	47.98	3	48.52	48.10	-1.6	4,762	-0.03%
2022/12/29	17	47.56	17	47.69	48.25	0	4,750	0.00%
2022/12/28	15	47.28	17	47.52	47.85	-2	4,735	-0.04%
2022/12/27	0.1	47.65	0	0.00	47.55	0.1	4,774	0.00%
2022/12/26	3	47.50	1	47.45	47.65	2	4,845	0.04%
2022/12/23	12	47.45	11	47.62	47.80	1	4,941	0.02%
2022/12/22	31	47.73	33	48.02	48.05	-2	5,029	-0.04%
2022/12/21	35	47.06	31	47.41	47.30	4	4,913	0.08%
2022/12/20	29.1	47.55	22	47.30	47.30	7.1	4,741	0.15%
2022/12/19	44	48.06	45.6	48.23	48.75	-1.6	4,618	-0.03%
2022/12/16	76.4	46.98	72	47.39	48.45	4.4	4,426	0.10%
2022/12/15	0	47.70	13.1	47.52	47.65	-13.1	4,309	-0.30%
2022/12/14	3	47.28	0	0.00	47.65	3	4,399	0.07%
2022/12/13	19	47.62	12	47.41	47.35	7	4,448	0.16%
2022/12/12	1	48.10	3.2	48.59	48.75	-2.2	4,469	-0.05%
2022/12/09	14	47.79	10.1	48.15	48.50	3.9	4,607	0.09%
2022/12/08	2.3	47.72	5	47.86	47.75	-2.7	4,615	-0.06%
2022/12/07	1	47.30	1.1	47.16	47.15	0	4,619	0.00%
2022/12/06	4.2	47.87	18	47.64	47.55	-13.8	4,609	-0.30%
2022/12/05	6.1	48.24	1	48.50	48.50	5.1	4,605	0.11%
2022/12/02	0.2	48.45	2	48.20	48.50	-1.8	4,650	-0.04%
2022/12/01	3.3	48.26	4	48.44	48.40	-0.7	4,668	-0.01%
2022/11/30	4	47.42	0.3	47.65	48.50	3.7	4,656	0.08%
2022/11/29	0	0.00	0.1	47.20	47.25	-0.1	4,600	0.00%
2022/11/25	30.3	47.35	30	47.10	46.90	0.3	4,630	0.01%
2022/11/24	20	46.70	24	47.20	47.20	-4	4,620	-0.09%
2022/11/23	21	46.46	20	46.88	46.70	1	4,610	0.02%
2022/11/22	10	46.00	10	46.25	46.30	0	4,612	0.00%
2022/11/21	0	46.05	2	45.93	46.10	-2	4,596	-0.04%
2022/11/18	1.1	46.03	0	0.00	45.85	1.1	4,596	0.02%
2022/11/17	3.1	46.24	0	0.00	46.35	3.1	4,585	0.07%
2022/11/16	0.1	47.05	0.1	46.95	47.05	0	4,563	0.00%
2022/11/15	3.2	47.02	0	47.00	47.00	3.1	4,557	0.07%
2022/11/14	0	0.00	2.3	46.90	47.55	-2.3	4,551	-0.05%
2022/11/11	2	46.40	12	46.65	46.65	-10	4,535	-0.22%
2022/11/10	2	46.15	6	46.16	46.30	-4	4,561	-0.09%
2022/11/09	2	45.78	0	0.00	46.30	2	4,594	0.04%
2022/11/08	5	45.47	2	45.60	45.75	3	4,597	0.07%
2022/11/07	9.1	45.27	6	45.29	45.30	3.1	4,576	0.07%
2022/11/04	14	44.89	18	45.04	45.40	-4	4,564	-0.09%
2022/11/03	10.3	44.30	10	44.50	44.40	0.3	4,553	0.01%
2022/11/02	16	44.47	20	44.48	44.60	-4	4,539	-0.09%
2022/11/01	13	44.18	0	0.00	44.25	13	4,539	0.29%
2022/10/31	3	43.95	0.1	44.20	43.95	2.9	4,546	0.06%
2022/10/27	4	44.35	1	44.31	44.15	3	4,587	0.07%
2022/10/26	0	0.00	1	44.45	44.40	-1	4,618	-0.02%
2022/10/25	10.1	44.20	0	0.00	44.25	10.1	4,645	0.22%
2022/10/24	1	45.00	0	0.00	45.05	1	4,619	0.02%
2022/10/21	0.3	45.62	0	0.00	45.20	0.3	4,610	0.01%
2022/10/19	1	45.36	0	0.00	45.70	1	4,533	0.02%
2022/10/18	1.1	45.17	0	0.00	45.60	1.1	4,484	0.02%
2022/10/14	3	46.33	1	46.55	46.10	2	4,470	0.04%
2022/10/13	0.2	46.70	8	47.00	46.80	-7.8	4,511	-0.17%
2022/10/12	17	46.80	19	46.95	46.90	-2	4,644	-0.04%
2022/10/11	0	0.00	2	47.00	46.85	-2	4,757	-0.04%
2022/10/07	0	0.00	20	47.55	47.20	-20	4,773	-0.42%
2022/10/06	20.2	47.58	24	47.76	47.70	-3.8	4,864	-0.08%
2022/10/05	10	47.30	1	47.60	47.30	9	4,916	0.18%
2022/10/04	10	47.00	0	0.00	47.00	10	4,936	0.20%
2022/10/03	23.1	45.46	20	45.85	45.85	3.1	4,897	0.06%
2022/09/30	14.3	45.71	10	46.25	46.45	4.3	4,875	0.09%
2022/09/29	9	46.19	12	46.53	47.10	-3	4,833	-0.06%
2022/09/28	15	46.26	10	46.20	46.10	5	4,769	0.11%
2022/09/26	5.3	46.99	1	46.91	46.85	4.3	4,697	0.09%
2022/09/23	11.5	47.73	27	47.44	47.40	-15.5	4,628	-0.33%
2022/09/22	17.4	48.14	16.4	48.42	48.20	1	4,619	0.02%
2022/09/21	12.1	49.18	5	49.05	49.05	7.1	4,510	0.16%
2022/09/20	8	49.39	6	49.70	49.90	2	4,422	0.05%
2022/09/19	2.2	49.55	1	49.80	50.00	1.2	4,355	0.03%
2022/09/16	32.1	50.84	1	50.10	50.10	31.1	4,290	0.72%
2022/09/15	1	51.80	0	0.00	51.60	1	4,213	0.02%
2022/09/14	21	51.51	0	0.00	51.50	21	4,260	0.49%
2022/09/12	0.1	51.90	1	52.00	52.20	-0.9	4,492	-0.02%
2022/09/08	0	0.00	36	51.71	52.30	-36	4,634	-0.78%
2022/09/07	2.2	50.29	11	50.48	50.40	-8.8	4,642	-0.19%
2022/09/06	0	0.00	2	50.70	50.90	-2	4,661	-0.04%
2022/09/02	1.4	51.17	1	51.20	50.90	0.4	4,794	0.01%
2022/09/01	2	50.60	1	51.20	50.70	1	4,844	0.02%
2022/08/31	2	51.25	26	51.38	51.40	-24	4,920	-0.49%
2022/08/30	4	50.40	0	0.00	50.70	4	4,986	0.08%
2022/08/29	1	50.50	0	0.00	50.50	1	5,086	0.02%
2022/08/26	1	50.70	0	0.00	51.00	1	5,207	0.02%
2022/08/25	0	0.00	1	50.60	50.40	-1	5,298	-0.02%
2022/08/24	1	50.10	0	0.00	50.00	1	5,467	0.02%
2022/08/23	4	50.38	1	50.40	50.10	3	5,745	0.05%
2022/08/22	4	50.35	5	50.36	50.40	-1	5,942	-0.02%
2022/08/19	5.1	49.80	22	49.77	49.90	-16.9	6,057	-0.28%
2022/08/18	14	49.94	2	49.75	49.90	12	6,153	0.19%
2022/08/17	11.1	51.25	1	51.70	51.00	10.1	6,319	0.16%
2022/08/16	21	51.61	0	0.00	51.70	21	6,438	0.33%
2022/08/15	1	51.50	1.8	51.41	51.30	-0.8	6,469	-0.01%
2022/08/12	0.1	51.40	0	0.00	51.40	0.1	6,570	0.00%
2022/08/11	1	51.10	31.2	51.30	51.40	-30.2	6,615	-0.46%
2022/08/10	11	50.93	0	0.00	51.10	11	6,653	0.17%
2022/08/09	0.2	51.30	0	0.00	51.10	0.2	6,661	0.00%
2022/08/08	0	0.00	2	51.00	51.30	-2	6,689	-0.03%
2022/08/05	0	0.00	14	50.59	50.70	-14	6,713	-0.21%
2022/08/04	9	49.73	0	0.00	49.95	9	6,747	0.13%
2022/08/03	15	49.82	1	50.00	50.10	14	6,774	0.21%
2022/08/02	8	49.96	2.1	50.29	50.20	6	6,790	0.09%
2022/08/01	32.1	50.72	2	50.70	50.50	30.1	6,749	0.45%
2022/07/29	0	0.00	10	49.90	50.20	-10	6,743	-0.15%
2022/07/28	12	49.38	1	49.80	49.60	11	6,705	0.16%
2022/07/27	5	49.36	0	0.00	49.45	5	6,679	0.07%
2022/07/25	4.1	49.43	0.3	49.35	49.05	3.8	6,645	0.06%
2022/07/22	2	49.38	13	49.35	49.55	-11	6,653	-0.17%
2022/07/21	0.1	49.45	0	0.00	49.70	0.1	6,600	0.00%
2022/07/20	10.2	49.08	10	49.25	49.10	0.2	6,538	0.00%
2022/07/19	48.2	48.53	23	48.51	48.60	25.2	6,472	0.39%
2022/07/18	9	52.48	0	0.00	52.80	9	6,297	0.14%
2022/07/15	5.1	51.42	3	51.43	51.80	2.1	6,149	0.03%
2022/07/14	2	52.10	0	0.00	52.10	2	6,075	0.03%
2022/07/13	0	0.00	1	52.20	52.20	-1	5,983	-0.02%
2022/07/12	4	51.30	0	0.00	51.50	4	5,926	0.07%
2022/07/07	1.4	51.40	2	52.05	52.30	-0.6	5,894	-0.01%
2022/07/06	3.2	52.00	1	52.10	51.80	2.2	5,882	0.04%
2022/07/05	2.1	53.38	0	0.00	53.00	2.1	5,896	0.03%
2022/07/04	2	53.60	0.1	53.60	53.50	1.9	5,896	0.03%
2022/07/01	5.1	54.16	2	54.33	53.90	3	5,936	0.05%
2022/06/30	1.2	55.23	27	55.18	55.10	-25.8	5,925	-0.44%
2022/06/29	5	56.10	0	0.00	56.00	5	5,909	0.08%
2022/06/28	5.1	55.96	0	0.00	56.10	5.1	5,901	0.09%
2022/06/27	3.1	55.99	3.2	55.87	55.80	-0.1	5,916	0.00%
2022/06/24	0	0.00	1	55.80	55.30	-1	5,928	-0.02%
2022/06/22	2	54.25	0	0.00	54.80	2	5,889	0.03%
2022/06/21	0.2	55.60	0.1	55.20	55.40	0	5,848	0.00%
2022/06/20	1.1	54.67	30	55.87	54.40	-28.9	5,920	-0.49%
2022/06/17	8.2	56.04	10.2	55.98	56.30	-2	5,758	-0.03%
2022/06/16	0.1	56.80	9.6	56.83	56.80	-9.5	5,607	-0.17%
2022/06/15	0.1	56.75	0.1	56.50	56.50	0	5,680	0.00%
2022/06/14	18	56.73	23	56.88	56.80	-5	5,642	-0.09%
2022/06/13	3	56.63	7	57.04	56.80	-4	5,604	-0.07%
2022/06/10	3	57.17	6	57.23	57.10	-3	5,572	-0.05%
2022/06/09	23	56.60	28	57.32	57.10	-5	5,509	-0.09%
2022/06/08	10.5	57.41	7.6	57.55	57.20	2.9	5,379	0.05%
2022/06/07	8	57.15	9	57.19	56.90	-1	5,333	-0.02%
2022/06/06	14.1	56.79	17.4	57.08	57.00	-3.3	5,224	-0.06%
2022/06/02	6.4	55.90	25	56.40	56.10	-18.6	5,140	-0.36%
2022/06/01	12.1	54.39	81.1	55.44	55.40	-68.9	5,120	-1.35%
2022/05/31	30	52.98	1.5	54.73	52.80	28.5	4,955	0.58%
2022/05/30	57.2	54.98	0.5	54.80	54.40	56.7	4,711	1.20%
2022/05/27	1	55.90	1.1	56.45	56.20	-0.1	4,554	0.00%
2022/05/26	21	56.29	0	0.00	55.90	21	4,473	0.47%
2022/05/25	3.7	56.39	13.1	57.01	56.10	-9.4	4,402	-0.21%
2022/05/24	18	56.72	15	56.63	56.20	3	4,249	0.07%
2022/05/23	2.1	55.89	0	0.00	55.80	2.1	4,110	0.05%
2022/05/20	0	0.00	10	55.78	56.00	-10	4,080	-0.25%
2022/05/19	0	0.00	3	54.33	54.40	-3	3,976	-0.08%
2022/05/18	0.1	54.60	1	54.60	54.60	-0.9	3,952	-0.02%
2022/05/17	1	54.10	1	54.00	54.30	0	3,945	0.00%
2022/05/16	1	54.30	0	0.00	54.10	1	3,938	0.03%
2022/05/13	1	53.40	1	53.50	53.50	0	3,964	0.00%
2022/05/12	0.7	53.06	1	53.20	53.40	-0.3	3,988	-0.01%
2022/05/11	4.2	52.60	3.1	52.70	52.80	1.1	4,020	0.03%
2022/05/10	21.2	52.74	3	52.47	53.00	18.2	3,994	0.46%
2022/05/09	20	53.24	1	53.20	53.00	19	3,972	0.48%
2022/05/06	0.1	53.90	0	0.00	54.40	0.1	3,996	0.00%
2022/05/04	1.2	54.17	0	0.00	53.80	1.2	4,069	0.03%
2022/05/03	0	54.30	0	0.00	53.90	0	4,114	0.00%
2022/04/29	0.1	54.22	0	0.00	54.30	0.1	4,149	0.00%
2022/04/28	0	0.00	1	53.00	54.20	-1	4,209	-0.02%
2022/04/27	4.5	53.56	11	53.39	53.30	-6.5	4,221	-0.15%
2022/04/26	6.3	54.21	15	54.40	54.70	-8.8	4,232	-0.21%
2022/04/25	3	54.83	1	54.90	54.70	2	4,310	0.05%
2022/04/22	2.1	55.56	0	0.00	56.10	2.1	4,303	0.05%
2022/04/21	0	0.00	9	55.76	56.10	-9	4,363	-0.21%
2022/04/20	10.2	55.71	0	0.00	56.00	10.2	4,408	0.23%
2022/04/19	1.6	56.19	0	0.00	56.20	1.6	4,536	0.03%
2022/04/18	0	0.00	1.3	56.15	56.00	-1.3	4,653	-0.03%
2022/04/15	1	56.50	2	56.25	56.20	-1	4,652	-0.02%
2022/04/14	3	56.37	2	56.26	56.40	1	4,672	0.02%
2022/04/13	4.1	55.94	1	56.00	56.50	3.1	4,681	0.07%
2022/04/12	1.1	55.79	1.3	55.72	55.50	-0.2	4,727	0.00%
2022/04/11	4	56.15	4	56.55	56.00	0	4,751	0.00%
2022/04/08	3	55.40	0	0.00	56.00	3	4,779	0.06%
2022/04/07	10.2	55.76	1	55.70	55.50	9.2	4,784	0.19%
2022/04/06	6.1	55.89	0	0.00	56.50	6.1	4,751	0.13%
2022/04/01	2.3	55.96	1	55.80	56.20	1.3	4,743	0.03%
2022/03/31	2.2	56.14	0	0.00	56.00	2.2	4,760	0.05%
2022/03/30	2.1	56.20	3	56.30	56.40	-0.9	4,771	-0.02%
2022/03/29	3.1	56.13	4	55.95	56.40	-0.9	4,789	-0.02%
2022/03/28	4.3	55.80	6	55.82	56.20	-1.7	4,808	-0.04%
2022/03/25	4.2	56.51	1	56.70	56.70	3.2	4,822	0.07%
2022/03/24	2	56.55	1.2	56.52	56.90	0.8	4,842	0.02%
2022/03/23	8.2	56.47	10	56.31	56.30	-1.8	4,912	-0.04%
2022/03/22	0.1	58.00	2	58.25	58.20	-1.9	4,765	-0.04%
2022/03/21	0.2	57.90	4.7	57.98	58.20	-4.5	4,776	-0.09%
2022/03/18	4.2	58.17	9	57.94	58.50	-4.9	4,765	-0.10%
2022/03/16	16	56.73	35	56.50	56.90	-19	4,641	-0.41%
2022/03/15	3	56.37	1	56.10	56.40	2	4,629	0.04%
2022/03/14	0	57.00	0	0.00	57.20	0	4,597	0.00%
2022/03/11	0.1	57.00	3	57.00	57.20	-2.9	4,601	-0.06%
2022/03/10	3.2	57.30	10.3	57.10	57.20	-7.1	4,614	-0.15%
2022/03/09	0	0.00	3	56.17	56.10	-3	4,570	-0.07%
2022/03/08	4	55.73	6.5	55.97	55.60	-2.5	4,550	-0.05%
2022/03/07	14.2	55.87	13	56.03	56.10	1.2	4,497	0.03%
2022/03/04	2.2	56.79	2.1	56.70	56.80	0.2	4,639	0.00%
2022/03/03	16.4	56.80	2	56.85	56.90	14.4	4,648	0.31%
2022/03/02	4.7	56.84	2	57.00	56.90	2.7	4,619	0.06%
2022/03/01	0.4	56.36	8	56.27	56.70	-7.7	4,574	-0.17%
2022/02/25	2	55.50	1	55.50	55.70	1	4,518	0.02%
2022/02/24	7.1	55.69	17	55.80	55.70	-9.9	4,479	-0.22%
2022/02/23	2	56.00	1	56.20	56.20	1	4,419	0.02%
2022/02/22	3.1	55.47	9	55.73	56.00	-5.9	4,427	-0.13%
2022/02/21	1.1	55.82	10	55.81	55.90	-8.9	4,442	-0.20%
2022/02/18	1.1	55.54	0	0.00	55.90	1.1	4,563	0.02%
2022/02/17	1.3	55.55	0.1	55.50	55.90	1.2	4,577	0.03%
2022/02/16	4.1	55.88	1	55.80	56.00	3.1	4,555	0.07%
2022/02/15	12	55.48	16	55.48	55.50	-4	4,535	-0.09%
2022/02/14	4.2	55.62	0	0.00	55.80	4.2	4,485	0.09%
2022/02/11	11	56.09	11.5	55.44	56.10	-0.5	4,438	-0.01%
2022/02/10	14.2	55.45	14	55.27	55.60	0.2	4,358	0.00%
2022/02/09	1	55.00	2	55.20	55.20	-1	4,343	-0.02%
2022/02/08	11	54.96	2.4	55.13	55.20	8.6	4,308	0.20%
2022/02/07	1	54.00	8.2	54.93	55.10	-7.2	4,275	-0.17%
2022/01/26	3.6	54.32	8	54.30	54.40	-4.4	4,189	-0.11%
2022/01/25	20.1	53.96	14	54.13	54.50	6.1	4,188	0.15%
2022/01/24	16.2	54.10	15	53.97	54.40	1.2	4,159	0.03%
2022/01/21	4	54.18	12.1	54.24	54.30	-8.1	4,133	-0.20%
2022/01/20	12	54.68	0.2	54.80	54.70	11.8	4,094	0.29%
2022/01/19	0.1	54.40	35	54.27	54.40	-34.9	4,051	-0.86%
2022/01/18	21	53.94	42.1	54.49	54.50	-21.1	4,028	-0.52%
2022/01/17	0.2	53.20	22.3	53.49	53.50	-22.1	3,949	-0.56%
2022/01/14	10.1	53.27	73	53.32	53.40	-62.9	4,013	-1.57%
2022/01/13	3	53.60	13.2	53.70	53.90	-10.2	3,994	-0.26%
2022/01/12	44	53.64	43	53.80	53.60	1	3,977	0.03%
2022/01/11	63.2	52.93	39	52.73	53.20	24.2	3,898	0.62%
2022/01/10	4	51.90	0	0.00	51.80	4	3,807	0.11%
2022/01/07	3.1	51.77	0	0.00	51.70	3.1	3,814	0.08%
2022/01/06	6.2	51.70	0	0.00	52.00	6.2	3,788	0.16%
2022/01/05	5.2	51.89	5.5	51.93	51.80	-0.3	3,781	-0.01%
2022/01/04	4	51.80	1	51.90	51.90	3	3,756	0.08%
2022/01/03	8.1	52.06	8	52.44	52.30	0.1	3,738	0.00%
2021/12/30	12.5	52.80	4	52.97	52.60	8.5	3,721	0.23%
2021/12/29	31	52.32	16	52.17	52.50	15	3,711	0.40%
2021/12/28	0.1	52.10	4.1	52.08	52.20	-4	3,706	-0.11%
2021/12/27	1	51.10	4.6	51.67	51.90	-3.6	3,716	-0.10%
2021/12/24	2	51.20	3	51.10	51.20	-1	3,706	-0.03%
2021/12/23	1	50.90	5	50.80	50.90	-4	3,712	-0.11%
2021/12/22	8.4	50.83	4	51.00	50.70	4.4	3,689	0.12%
2021/12/21	3.3	50.58	4	50.53	50.80	-0.7	3,642	-0.02%
2021/12/20	5.2	50.56	5	50.50	50.60	0.2	3,608	0.00%
2021/12/17	4.5	50.44	2	50.90	50.80	2.5	3,575	0.07%
2021/12/16	8	50.50	0	0.00	50.60	8	3,487	0.23%
2021/12/15	3	50.40	2	50.30	50.50	1	3,506	0.03%
2021/12/14	7.1	50.59	3	50.70	50.50	4.1	3,531	0.12%
2021/12/13	7	50.74	3	50.83	50.60	4	3,523	0.11%
2021/12/10	5.1	50.42	2	50.45	50.40	3.1	3,512	0.09%
2021/12/09	1	50.20	1	50.10	50.20	0	3,500	0.00%
2021/12/08	5	50.36	2	50.25	50.20	3	3,497	0.09%
2021/12/07	1	50.30	0	50.40	50.30	1	3,492	0.03%
2021/12/06	3	50.60	10	50.61	50.80	-7	3,479	-0.20%
2021/12/03	2.3	50.21	0	0.00	50.10	2.3	3,495	0.07%
2021/12/02	8	50.10	2.1	50.31	50.10	5.9	3,493	0.17%
2021/12/01	6.2	50.27	6	50.33	50.40	0.2	3,499	0.01%
2021/11/30	1	50.20	1	50.30	50.30	0	3,492	0.00%
2021/11/29	7.4	49.89	27	50.00	49.95	-19.6	3,298	-0.59%
2021/11/26	23	50.18	0	0.00	50.00	23	3,292	0.70%
2021/11/25	2	50.40	0	0.00	50.60	2	3,295	0.06%
2021/11/24	2.3	50.53	1	50.60	50.50	1.3	3,289	0.04%
2021/11/23	0	0.00	0.1	50.80	50.60	-0.1	3,297	0.00%
2021/11/22	2.2	50.72	1	50.90	51.00	1.2	3,299	0.04%
2021/11/19	5	50.34	0	0.00	50.50	5	3,306	0.15%
2021/11/18	14	50.16	9	50.01	50.10	5	3,273	0.15%
2021/11/17	12	50.48	2	50.40	50.50	10	3,221	0.31%
2021/11/16	4	51.53	1	51.70	51.80	3	3,126	0.10%
2021/11/12	1	51.90	0	0.00	52.10	1	3,240	0.03%
2021/11/11	1	51.90	0	0.00	52.10	1	3,309	0.03%
2021/11/10	1	51.80	1	51.90	52.20	0	3,420	0.00%
2021/11/09	0	52.00	2	52.25	52.30	-2	3,467	-0.06%
2021/11/08	1	52.10	8	52.06	52.10	-7	3,634	-0.19%
2021/11/05	1	51.80	3	52.00	52.10	-2	4,046	-0.05%
2021/11/04	1.1	51.87	0	0.00	51.80	1.1	4,187	0.03%
2021/11/03	0	0.00	3	52.50	52.60	-3	4,288	-0.07%
2021/11/02	2.6	52.27	0	0.00	52.00	2.6	4,352	0.06%
2021/11/01	0.4	52.30	2	52.30	52.60	-1.6	4,399	-0.04%
2021/10/29	2	51.93	3	52.03	51.90	-1	4,453	-0.02%
2021/10/28	2	52.30	7.1	52.30	52.00	-5.1	4,509	-0.11%
2021/10/27	0	0.00	1	52.00	51.90	-1	4,517	-0.02%
2021/10/26	0	0.00	7	51.90	51.80	-7	4,543	-0.15%
2021/10/25	9	51.68	7	51.83	51.40	2	4,542	0.04%
2021/10/22	2	51.37	12	51.57	51.80	-10	4,561	-0.22%
2021/10/21	0	0.00	4	50.50	50.40	-4	4,493	-0.09%
2021/10/20	1.4	50.41	2	50.65	50.50	-0.6	4,446	-0.01%
2021/10/19	4.6	49.97	1	50.60	50.60	3.6	4,489	0.08%
2021/10/18	2	49.88	2	49.90	49.60	0	4,473	0.00%
2021/10/15	1	49.30	10.2	49.46	49.50	-9.2	4,479	-0.21%
2021/10/14	2	49.09	9	49.13	49.30	-7	4,493	-0.16%
2021/10/13	1	48.75	3	48.93	48.95	-2	4,577	-0.04%
2021/10/12	3.7	49.03	1.2	49.02	49.35	2.5	4,622	0.05%
2021/10/08	1.5	48.94	3	49.02	49.00	-1.5	4,683	-0.03%
2021/10/06	2	47.35	0	0.00	47.25	2	4,777	0.04%
2021/10/05	1	47.45	0.1	47.50	47.55	1	4,859	0.02%
2021/10/04	2	47.75	1	47.55	47.55	1	4,957	0.02%
2021/10/01	3.1	48.02	5	48.13	48.05	-1.9	5,005	-0.04%
2021/09/30	1	48.20	0	0.00	48.50	1	5,197	0.02%
2021/09/29	1	48.25	16	48.30	48.20	-15	5,937	-0.25%
2021/09/28	0	0.00	4	48.69	48.90	-4	6,454	-0.06%
2021/09/27	0	48.85	2	48.85	48.70	-2	6,662	-0.03%
2021/09/24	7	48.56	5	48.71	48.50	2	6,691	0.03%
2021/09/23	5	48.35	6	48.51	48.35	-1	6,726	-0.01%
2021/09/22	13.1	48.22	1	48.15	48.15	12.1	6,709	0.18%
2021/09/17	0	0.00	5	48.80	48.90	-5	6,676	-0.07%
2021/09/16	5	48.43	3	48.53	48.65	2	6,655	0.03%
2021/09/15	1	48.25	1	48.40	48.25	0	6,700	0.00%
2021/09/14	2.1	48.56	1.2	48.84	48.30	0.9	6,743	0.01%
2021/09/13	1	48.20	2	48.30	48.80	-1	6,789	-0.01%
2021/09/10	4	48.28	4	48.20	48.40	0	6,835	0.00%
2021/09/08	2.3	47.45	3	47.37	47.50	-0.7	6,945	-0.01%
2021/09/07	0.1	47.75	2	47.78	47.80	-1.9	6,939	-0.03%
2021/09/06	2	47.88	0	0.00	47.80	2	6,956	0.03%
2021/09/02	5	48.17	4	48.13	47.70	1	6,969	0.01%
2021/09/01	7	48.09	1	48.10	48.10	6	6,957	0.09%
2021/08/31	4	48.05	0.1	48.10	48.40	3.9	6,952	0.06%
2021/08/30	0	48.15	0	0.00	48.30	0	6,936	0.00%
2021/08/27	1.2	47.28	1	47.55	47.65	0.2	6,936	0.00%
2021/08/26	5	47.59	2	47.55	47.50	3	6,929	0.04%
2021/08/25	5.1	47.65	2	47.75	47.85	3.1	6,941	0.04%
2021/08/24	4	47.50	5	47.55	47.65	-1	6,947	-0.01%
2021/08/23	21	47.15	3	46.80	47.20	18	6,967	0.26%
2021/08/20	2.5	46.71	4	46.73	46.55	-1.5	6,993	-0.02%
2021/08/19	1.1	47.23	0	0.00	47.10	1.1	7,091	0.02%
2021/08/18	17	47.29	5	47.12	47.60	12	7,026	0.17%
2021/08/17	1	47.70	6	47.40	47.60	-5	6,988	-0.07%
2021/08/16	1	46.95	4.2	47.09	47.40	-3.2	6,916	-0.05%
2021/08/13	11	48.02	0	0.00	47.90	11	6,827	0.16%
2021/08/12	25.3	48.05	5	48.24	48.35	20.3	6,804	0.30%
2021/08/11	61.6	49.38	8	49.06	48.85	53.6	6,673	0.80%
2021/08/10	7	55.23	12	55.19	55.10	-5	6,273	-0.08%
2021/08/09	11.2	55.65	0	0.00	55.40	11.2	6,181	0.18%
2021/08/06	1	56.00	3	55.80	55.60	-2	6,101	-0.03%
2021/08/05	10	55.86	9	55.96	56.20	1	6,078	0.02%
2021/08/04	3	55.17	2.2	55.43	55.50	0.8	6,119	0.01%
2021/08/03	5	55.02	1	55.10	55.10	4	6,142	0.07%
2021/07/30	2	54.75	7	54.79	54.60	-5	6,060	-0.08%
2021/07/29	27	54.60	22	54.78	54.60	5	6,068	0.08%
2021/07/28	7	54.29	28.5	54.26	54.60	-21.5	6,082	-0.35%
2021/07/27	3	54.73	0	0.00	54.80	3	6,126	0.05%
2021/07/26	1.2	54.90	1	54.90	54.80	0.2	6,156	0.00%
2021/07/23	9	54.71	4	54.95	55.00	5	6,184	0.08%
2021/07/22	11	54.38	20	54.50	54.60	-9	6,164	-0.15%
2021/07/21	8	54.61	5	54.60	54.60	3	6,136	0.05%
2021/07/20	5	54.86	9.5	54.80	54.80	-4.5	6,137	-0.07%
2021/07/19	12	55.25	6.2	55.14	55.20	5.8	6,115	0.09%
2021/07/16	24	54.48	2	54.30	54.40	22	6,090	0.36%
2021/07/15	20	54.04	3.6	54.42	54.10	16.4	6,054	0.27%
2021/07/14	11.2	53.71	5.8	53.84	54.10	5.4	5,979	0.09%
2021/07/13	15.1	54.32	10	54.45	54.20	5.1	5,909	0.09%
2021/07/12	20	55.35	10.6	55.63	55.00	9.4	5,810	0.16%
2021/07/09	17	55.50	13	55.64	55.40	4	5,715	0.07%
2021/07/08	15	56.17	17.6	56.20	56.40	-2.6	5,625	-0.05%
2021/07/07	60.2	56.18	60	56.53	55.80	0.2	5,586	0.00%
2021/07/06	229.2	58.57	187.6	59.16	57.00	41.7	5,419	0.77%	大買/大賣/
2021/07/05	22.3	57.66	18.3	57.60	57.70	4	4,804	0.08%
2021/07/02	48.2	52.93	37	52.88	52.50	11.2	4,266	0.26%
2021/07/01	4	51.28	6	51.35	51.10	-2	4,058	-0.05%
2021/06/30	13.2	51.17	15.5	51.15	51.10	-2.3	4,050	-0.06%
2021/06/29	2	50.53	3.1	50.66	50.70	-1.1	4,031	-0.03%
2021/06/28	2	50.30	1	50.30	50.40	1	4,085	0.02%
2021/06/25	4.1	50.30	1	50.50	50.20	3.1	4,092	0.08%
2021/06/24	3	50.20	2.5	50.63	50.40	0.5	4,122	0.01%
2021/06/23	5	50.32	4	50.68	50.40	1	4,105	0.02%
2021/06/22	8	50.75	10	50.47	50.50	-2	4,089	-0.05%
2021/06/21	2	49.65	19	50.15	50.20	-17	4,041	-0.42%
2021/06/18	11	50.15	0	0.00	50.00	11	3,990	0.28%
2021/06/17	1	50.90	4	51.08	51.10	-3	3,881	-0.08%
2021/06/16	23	50.53	11.1	50.95	50.90	11.9	3,960	0.30%
2021/06/15	7	50.73	4.3	50.89	50.70	2.7	3,979	0.07%
2021/06/11	0.3	50.80	2	50.85	50.80	-1.7	4,037	-0.04%
2021/06/10	3	50.40	1	50.70	50.40	2	4,074	0.05%
2021/06/09	1	50.20	2	50.60	50.40	-1	4,105	-0.02%
2021/06/08	7	50.80	0	0.00	50.80	7	4,104	0.17%
2021/06/07	2	50.45	1	51.00	51.00	1	4,101	0.02%
2021/06/04	0	0.00	2.1	51.14	51.30	-2.1	4,082	-0.05%
2021/06/03	6	51.27	5	50.90	51.30	1	4,097	0.02%
2021/06/02	5.1	51.08	0	0.00	51.80	5.1	4,113	0.12%
2021/06/01	2	52.09	1	52.10	51.90	1	4,110	0.03%
2021/05/31	20.6	51.58	2	51.40	51.90	18.6	4,146	0.45%
2021/05/28	7.5	51.46	15	51.65	51.60	-7.5	4,161	-0.18%
2021/05/27	10	50.69	26	51.21	51.90	-16	4,198	-0.38%
2021/05/26	15	50.46	17	50.38	50.70	-2	4,136	-0.05%
2021/05/25	17	49.60	13	49.75	50.00	4	4,141	0.10%
2021/05/24	2.1	49.20	2.2	49.20	49.30	-0.1	4,155	0.00%
2021/05/21	3	49.10	4	49.44	49.45	-1	4,222	-0.02%
2021/05/20	5	50.16	2	50.48	49.40	3	4,210	0.07%
2021/05/19	3.1	50.19	9	50.12	50.00	-5.9	4,196	-0.14%
2021/05/18	11	48.83	4	48.80	49.20	7	4,190	0.17%
2021/05/14	1	48.00	5	48.16	48.35	-4	4,164	-0.10%
2021/05/13	11	47.39	22	47.52	47.35	-11	4,140	-0.27%
2021/05/12	3	48.60	8.1	47.73	47.50	-5.1	4,096	-0.12%
2021/05/11	8	49.49	5.3	50.01	49.20	2.7	4,026	0.07%
2021/05/10	18.1	50.94	0	0.00	51.20	18.1	3,950	0.46%
2021/05/07	1	50.40	4	50.60	50.90	-3	4,013	-0.07%
2021/05/06	1	50.60	1	50.50	50.00	0	4,029	0.00%
2021/05/05	0	0.00	23.1	49.69	50.00	-23.1	4,033	-0.57%
2021/05/04	0	50.40	4	49.86	49.65	-4	4,141	-0.10%
2021/05/03	1	51.00	2	51.10	50.30	-1	4,201	-0.02%
2021/04/29	20	51.73	4	51.83	51.50	16	4,184	0.38%
2021/04/28	1.8	51.25	17	51.24	51.60	-15.3	4,174	-0.37%
2021/04/27	1	50.20	19	50.04	50.20	-18	4,191	-0.43%
2021/04/26	3.4	50.01	0	0.00	49.95	3.4	4,197	0.08%
2021/04/23	9	49.67	7	49.41	49.50	2	4,191	0.05%
2021/04/22	36.9	49.52	51.1	49.50	49.50	-14.2	4,235	-0.34%
2021/04/21	10	48.85	30	48.67	49.00	-20	4,213	-0.47%
2021/04/20	18	48.26	3	48.18	48.55	15	4,224	0.36%
2021/04/19	11	47.89	2	47.98	48.25	9	4,271	0.21%
2021/04/16	7	47.61	0	0.00	47.80	7	4,303	0.16%
2021/04/15	6	47.32	0.3	47.35	47.55	5.8	4,347	0.13%
2021/04/14	3	47.08	3	47.07	47.35	0	4,401	0.00%
2021/04/13	2	47.43	2	47.35	47.35	0	4,410	0.00%
2021/04/12	6.1	46.88	8	46.81	47.05	-1.9	4,394	-0.04%
2021/04/09	41	47.41	21	47.18	46.95	20	4,361	0.46%
2021/04/08	0	0.00	2	49.35	49.50	-2	4,206	-0.05%
2021/04/07	0	0.00	4	49.30	49.60	-4	4,227	-0.09%
2021/04/06	0.1	49.40	58.1	49.75	49.55	-58	4,215	-1.38%
2021/04/01	3.1	49.04	11	48.78	48.80	-7.9	4,201	-0.19%
2021/03/31	18	49.04	5.8	48.79	48.80	12.2	4,187	0.29%
2021/03/30	5	48.57	8	48.50	48.75	-3	4,141	-0.07%
2021/03/29	0.1	48.25	35.2	48.05	48.25	-35.1	4,161	-0.84%
2021/03/26	3	47.95	0	0.00	47.95	3	4,136	0.07%
2021/03/25	5	47.69	4	47.79	48.15	1	4,134	0.02%
2021/03/24	7.1	47.66	2	47.70	47.80	5.1	4,144	0.12%
2021/03/23	4	47.55	2.6	47.65	47.85	1.4	4,144	0.03%
2021/03/22	0	47.50	8	47.39	47.65	-8	4,171	-0.19%
2021/03/19	23	47.52	2	47.60	47.65	21	4,178	0.50%
2021/03/18	0.3	47.75	9	47.87	47.95	-8.7	4,119	-0.21%
2021/03/17	2	47.50	10	47.52	47.25	-8	4,149	-0.19%
2021/03/16	15.8	47.04	18.1	46.91	47.15	-2.3	4,130	-0.05%
2021/03/15	26	46.57	91.1	46.51	46.60	-65.1	4,179	-1.56%
2021/03/12	1.1	45.37	1	45.55	45.70	0.1	4,183	0.00%
2021/03/11	4.1	45.44	12	45.60	45.55	-7.9	4,250	-0.19%
2021/03/10	8	45.28	0	0.00	45.35	8	4,328	0.18%
2021/03/09	5.1	44.90	0.1	44.98	45.00	5	4,402	0.11%
2021/03/08	4	44.91	1	45.25	44.90	3	4,530	0.07%
2021/03/05	1.3	45.15	0	0.00	45.25	1.3	4,703	0.03%
2021/03/04	1.3	45.42	0	0.00	45.45	1.3	5,108	0.03%
2021/03/03	8	45.83	22.3	45.61	46.00	-14.3	5,155	-0.28%
2021/03/02	3	46.00	46	45.97	45.90	-43	5,204	-0.83%
2021/02/26	15.1	45.54	10.6	45.22	45.35	4.5	5,188	0.09%
2021/02/25	16.4	45.43	4	45.41	45.50	12.4	5,131	0.24%
2021/02/24	4.5	45.09	0.8	45.00	45.05	3.7	5,126	0.07%
2021/02/23	9.3	44.97	7	45.07	45.05	2.3	5,111	0.04%
2021/02/22	29.8	44.48	2	44.48	44.45	27.8	5,069	0.55%
2021/02/19	1	44.05	1	44.10	44.30	0	5,072	0.00%
2021/02/18	3	44.57	2	44.63	44.45	1	5,068	0.02%
2021/02/17	3	44.22	1.8	44.23	44.20	1.2	5,060	0.02%
2021/02/05	2	43.60	2	43.70	43.50	0	5,018	0.00%
2021/02/04	0.1	43.65	0.1	43.60	43.70	0	5,027	0.00%
2021/02/03	0	0.00	2	43.95	43.95	-2	5,048	-0.04%
2021/02/02	0	0.00	12	43.87	43.70	-12	5,071	-0.24%
2021/02/01	2	43.00	2	43.00	43.10	0	5,056	0.00%
2021/01/29	12.5	43.27	79	42.81	43.00	-66.5	5,036	-1.32%
2021/01/28	4.2	43.81	5	43.84	44.10	-0.8	4,965	-0.02%
2021/01/27	57.1	44.18	7.4	44.76	44.60	49.7	4,929	1.01%
2021/01/26	19	45.28	34.3	45.43	44.70	-15.3	4,896	-0.31%
2021/01/25	16	44.89	25.4	44.56	45.60	-9.4	4,766	-0.20%
2021/01/22	0.3	43.30	22	43.38	43.45	-21.8	4,655	-0.47%
2021/01/21	0.1	43.05	4	43.26	42.90	-3.9	4,659	-0.08%
2021/01/20	0.3	42.90	0	0.00	42.80	0.3	4,669	0.01%
2021/01/19	2.4	43.46	4	43.66	43.30	-1.6	4,594	-0.04%
2021/01/18	5.2	43.31	10	43.00	43.45	-4.8	4,567	-0.10%
2021/01/15	2.2	43.73	2	43.65	43.50	0.2	4,542	0.01%
2021/01/14	1.3	43.67	6.1	43.63	43.60	-4.8	4,584	-0.11%
2021/01/13	10.4	43.63	0.8	43.70	43.60	9.6	4,567	0.21%
2021/01/12	18.3	44.16	22	43.66	43.65	-3.7	4,539	-0.08%
2021/01/11	6	43.59	3	43.40	43.85	3	4,468	0.07%
2021/01/08	5.5	43.36	7	43.53	43.60	-1.5	4,424	-0.03%
2021/01/07	21.7	43.32	23.5	43.06	43.30	-1.8	4,364	-0.04%
2021/01/06	5.8	42.65	5	42.95	42.75	0.8	4,307	0.02%
2021/01/05	9	42.84	1	42.80	42.90	8	4,262	0.19%
2021/01/04	3.6	42.84	7	42.86	42.80	-3.4	4,250	-0.08%
2020/12/31	0.1	42.65	7	42.73	42.90	-6.9	4,239	-0.16%
2020/12/30	1.4	42.67	2	42.68	42.85	-0.6	4,225	-0.01%
2020/12/29	8.8	42.85	1	42.80	42.85	7.8	4,201	0.18%
2020/12/28	20.1	42.77	1	42.73	42.75	19.1	4,203	0.45%
2020/12/25	5.1	42.55	11	42.43	42.55	-5.9	4,195	-0.14%
2020/12/24	0.9	42.15	15	42.27	42.30	-14.1	4,177	-0.34%
2020/12/23	1.2	41.90	10	41.83	42.25	-8.8	4,186	-0.21%
2020/12/22	4.4	42.29	2	42.30	42.00	2.4	4,268	0.06%
2020/12/21	0.5	42.04	1.3	42.10	42.45	-0.9	4,374	-0.02%
2020/12/18	1.1	42.19	0	0.00	42.15	1.1	4,440	0.03%
2020/12/17	0.2	42.33	3	42.58	42.30	-2.8	4,440	-0.06%
2020/12/16	0.2	42.40	18	42.60	42.80	-17.8	4,477	-0.40%
2020/12/15	2.4	42.15	4	42.24	42.05	-1.6	4,452	-0.04%
2020/12/14	4	42.42	6.2	42.49	42.45	-2.2	4,436	-0.05%
2020/12/11	0.9	42.07	60.9	42.02	42.40	-60	4,415	-1.36%
2020/12/10	0.4	42.03	4	42.26	42.20	-3.6	4,401	-0.08%
2020/12/09	12.6	42.25	28	42.41	42.15	-15.4	4,362	-0.35%
2020/12/08	10.3	41.93	20	42.03	42.05	-9.7	4,289	-0.23%
2020/12/07	2.2	41.65	6	41.80	41.90	-3.8	4,231	-0.09%
2020/12/04	7.5	41.55	1	41.65	41.75	6.5	4,172	0.15%
2020/12/03	6.1	41.23	1	41.25	41.30	5.1	4,112	0.12%
2020/12/02	5.1	41.60	5	41.69	41.60	0.1	4,056	0.00%
2020/12/01	159.1	41.99	44	42.10	41.80	115.1	3,975	2.89%	大買/鉅額交易
2020/11/30	88.2	41.45	109	42.09	42.65	-20.8	3,794	-0.55%	大賣/
2020/11/27	2.3	40.52	4	40.58	40.65	-1.7	3,365	-0.05%
2020/11/26	33.1	40.15	3	40.33	40.35	30.1	3,292	0.91%
2020/11/25	4.1	39.99	3	40.05	40.00	1.1	3,288	0.03%
2020/11/24	1.4	40.10	0	0.00	40.10	1.4	3,236	0.04%
2020/11/23	3.2	40.29	7	40.29	40.15	-3.8	3,224	-0.12%
2020/11/20	7.6	40.14	10	40.05	40.05	-2.4	3,209	-0.07%
2020/11/19	2.3	40.31	3	40.35	40.30	-0.7	3,208	-0.02%
2020/11/18	0.1	40.30	2	40.40	40.50	-1.9	3,207	-0.06%
2020/11/17	47.1	40.46	7	40.46	40.35	40.1	3,212	1.25%
2020/11/16	16.1	40.26	1.5	40.23	40.30	14.6	3,259	0.45%
2020/11/13	0.1	40.05	11	40.16	40.05	-10.9	3,297	-0.33%
2020/11/12	0.1	40.10	8.2	40.26	40.30	-8.1	3,289	-0.25%
2020/11/11	10.1	40.10	15	40.17	40.25	-4.9	3,291	-0.15%
2020/11/10	10.1	40.00	29	40.04	40.00	-18.9	3,268	-0.58%
2020/11/09	4.1	39.66	48	39.70	39.80	-43.9	3,261	-1.35%
2020/11/06	1.1	39.31	7	39.37	39.40	-5.9	3,267	-0.18%
2020/11/05	4.2	39.15	0	0.00	39.25	4.2	3,322	0.12%
2020/11/04	1.1	39.15	0	0.00	39.20	1.1	3,337	0.03%
2020/11/03	0.1	39.15	1	39.25	39.10	-0.9	3,360	-0.03%
2020/11/02	0.1	38.95	7	38.99	38.85	-6.9	3,375	-0.20%
2020/10/30	1.1	38.81	0	0.00	38.80	1.1	3,430	0.03%
2020/10/29	42.1	39.13	3	39.18	39.00	39.1	3,453	1.13%
2020/10/28	25.1	39.41	25	39.65	39.65	0.1	3,482	0.00%
2020/10/27	1.1	39.36	2	39.55	39.50	-0.9	3,669	-0.02%
2020/10/26	1.1	39.45	1	39.40	39.40	0.1	3,768	0.00%
2020/10/23	1.1	39.21	0	0.00	39.20	1.1	3,879	0.03%
2020/10/22	22.1	39.47	1	39.50	39.45	21.1	4,000	0.53%
2020/10/21	0.1	39.15	0	0.00	39.15	0.1	4,017	0.00%
2020/10/20	1.1	39.15	1	39.25	39.15	0.1	4,120	0.00%
2020/10/19	0.1	39.05	1	39.55	39.05	-0.9	4,211	-0.02%
2020/10/16	0.1	39.40	0	0.00	39.45	0.1	4,327	0.00%
2020/10/15	1.1	39.30	1	39.40	39.30	0.1	4,416	0.00%
2020/10/14	0.1	39.40	2	39.75	39.35	-1.9	4,539	-0.04%
2020/10/13	1.1	39.52	0	0.00	39.65	1.1	4,704	0.02%
2020/10/12	0.1	39.70	9	39.78	39.70	-8.9	4,788	-0.19%
2020/10/08	1.1	39.41	5	39.68	39.75	-3.9	4,836	-0.08%
2020/10/07	0	0.00	2	39.30	39.30	-2	4,867	-0.04%
2020/10/06	0.1	39.30	1	39.25	39.35	-0.9	4,921	-0.02%
2020/10/05	3.1	38.79	0	0.00	38.65	3.1	4,953	0.06%
2020/09/30	2.1	38.91	3	38.95	38.90	-0.9	4,992	-0.02%
2020/09/29	0.1	38.65	0	0.00	38.65	0.1	5,021	0.00%
2020/09/28	2.1	38.58	11	38.53	38.60	-8.9	5,062	-0.18%
2020/09/25	8.1	37.72	0.1	38.05	37.95	8	5,089	0.16%
2020/09/24	15.1	37.92	7	38.18	37.75	8.1	5,022	0.16%
2020/09/23	11.1	38.21	1	38.60	38.55	10.1	4,941	0.20%
2020/09/22	7.1	38.77	4	38.78	38.75	3.1	4,864	0.06%
2020/09/21	6.1	39.30	2	39.15	39.15	4.1	4,844	0.08%
2020/09/18	2.1	39.68	0.5	39.80	39.80	1.6	4,845	0.03%
2020/09/17	6.3	39.74	1	39.75	39.80	5.3	4,823	0.11%
2020/09/16	0.1	39.90	0	0.00	39.90	0.1	4,833	0.00%
2020/09/15	0.1	39.95	0.3	39.95	39.95	-0.2	4,831	0.00%
2020/09/14	8.1	40.12	5	40.05	39.95	3.1	4,906	0.06%
2020/09/11	2.1	40.00	0	0.00	40.00	2.1	4,915	0.04%
2020/09/10	0.1	40.15	1	40.05	40.15	-0.9	4,911	-0.02%
2020/09/09	0.1	40.30	1	39.95	40.30	-0.9	4,927	-0.02%
2020/09/08	1.1	39.91	5	40.05	40.00	-3.9	4,956	-0.08%
2020/09/07	1.1	40.10	0	0.00	40.10	1.1	4,969	0.02%
2020/09/04	9.1	40.05	0	0.00	40.40	9.1	4,988	0.18%
2020/09/03	1.4	40.49	0	0.00	40.45	1.4	4,938	0.03%
2020/09/02	0.1	40.65	3	40.60	40.80	-2.9	4,944	-0.06%
2020/09/01	9.1	40.41	1	40.35	40.35	8.1	5,006	0.16%
2020/08/31	3.1	41.49	5	41.40	41.10	-1.9	5,000	-0.04%
2020/08/28	4.1	41.17	3	41.27	41.45	1.1	4,933	0.02%
2020/08/27	7.9	41.35	1	41.40	41.50	6.9	4,963	0.14%
2020/08/26	12.1	41.27	0	0.00	41.55	12.1	4,959	0.24%
2020/08/25	2.1	41.59	0	0.00	41.50	2.1	4,974	0.04%
2020/08/24	2.1	40.99	13	40.75	41.00	-10.9	5,052	-0.22%
2020/08/21	12.1	40.36	21	40.17	40.30	-8.9	5,056	-0.18%
2020/08/20	5.1	40.60	3	39.90	40.10	2.1	5,022	0.04%
2020/08/19	39.6	41.28	14	41.38	41.00	25.6	4,971	0.51%
2020/08/18	1.1	40.65	4	40.65	40.55	-2.9	4,897	-0.06%
2020/08/17	4.1	40.64	0	0.00	40.70	4.1	4,913	0.08%
2020/08/14	2.1	40.48	11	40.46	40.55	-8.9	4,894	-0.18%
2020/08/13	6.1	40.53	5	40.55	40.50	1.1	4,885	0.02%
2020/08/12	9.1	40.35	2	40.05	40.60	7.1	4,865	0.15%
2020/08/11	9.1	40.28	30	40.33	40.35	-20.9	4,835	-0.43%
2020/08/10	7.1	40.01	28	39.95	40.00	-20.9	4,798	-0.44%
2020/08/07	3.1	40.21	1	39.95	39.95	2.1	4,815	0.04%
2020/08/06	29.1	40.12	8	40.46	40.25	21.1	4,828	0.44%
2020/08/05	6	40.17	16.3	40.18	40.25	-10.3	4,817	-0.21%
2020/08/04	37	40.10	1.2	40.11	40.15	35.8	4,783	0.75%
2020/08/03	16	39.62	3	39.92	39.50	13	4,718	0.28%
2020/07/31	60	39.88	21.5	40.08	39.90	38.5	4,649	0.83%
2020/07/30	10.5	43.24	4	43.44	43.50	6.5	4,432	0.15%
2020/07/29	18	43.41	16	43.41	43.60	2	4,338	0.05%
2020/07/28	6	43.65	25	43.67	43.60	-19	4,249	-0.45%
2020/07/27	14.1	43.93	16	44.04	44.25	-1.9	4,148	-0.05%
2020/07/24	5	44.16	22	44.30	44.50	-17	4,044	-0.42%
2020/07/23	35.1	44.22	71	44.50	44.50	-35.9	3,914	-0.92%
2020/07/22	9	44.04	18	44.23	44.50	-9	3,816	-0.24%
2020/07/21	5	44.01	12.9	43.87	44.15	-7.9	3,705	-0.21%
2020/07/20	17.1	43.57	36	43.54	43.80	-18.9	3,620	-0.52%
2020/07/17	29	43.44	15	43.19	43.25	14	3,515	0.40%
2020/07/16	0	0.00	8.1	42.25	42.30	-8.1	3,368	-0.24%
2020/07/15	2	41.80	1.1	41.98	42.00	0.9	3,298	0.03%
2020/07/14	7.1	41.72	3	41.87	41.90	4.1	3,270	0.13%
2020/07/13	10	41.65	12.2	41.87	41.80	-2.2	3,244	-0.07%
2020/07/10	1	41.30	19	41.23	41.45	-18	3,202	-0.56%
2020/07/09	0	0.00	1.4	41.27	41.30	-1.4	3,184	-0.04%
2020/07/08	6	40.96	4	41.11	41.15	2	3,131	0.06%
2020/07/07	0	0.00	18	41.17	41.15	-18	3,088	-0.58%
2020/07/06	18	41.02	6	41.08	41.15	12	3,055	0.39%
2020/07/03	0	0.00	7	40.67	40.80	-7	3,017	-0.23%
2020/07/02	5.3	40.31	4	40.19	40.55	1.3	2,996	0.04%
2020/07/01	5	39.80	1	39.80	39.85	4	2,986	0.13%
2020/06/30	0	39.25	6	39.40	39.25	-6	2,976	-0.20%
2020/06/29	21	39.05	2.4	38.98	39.10	18.6	2,968	0.63%
2020/06/24	1	39.55	3	39.55	39.45	-2	2,928	-0.07%
2020/06/23	0	0.00	3	39.27	39.30	-3	2,942	-0.10%
2020/06/19	1	38.90	0	0.00	38.80	1	2,985	0.03%
2020/06/18	2	39.00	0	0.00	39.00	2	2,910	0.07%
2020/06/17	5	39.00	0	0.00	39.00	5	2,909	0.17%
2020/06/16	2	39.05	2	39.20	39.00	0	3,001	0.00%
2020/06/15	8	38.91	0	0.00	38.80	8	3,126	0.26%
2020/06/12	4	39.29	15	39.31	39.30	-11	3,166	-0.35%
2020/06/11	1	40.10	7	40.09	39.95	-6	3,240	-0.19%
2020/06/10	20	40.67	2	40.75	40.65	18	3,264	0.55%
2020/06/08	10	40.40	11	40.43	40.60	-1	3,462	-0.03%
2020/06/05	0	0.00	1	40.35	40.30	-1	3,425	-0.03%
2020/06/04	0	0.00	2	40.10	40.30	-2	3,454	-0.06%
2020/06/03	8	40.01	5	40.35	40.25	3	3,489	0.09%
2020/06/02	1	39.55	1	39.75	39.80	0	3,487	0.00%
2020/05/29	0.3	39.00	0	0.00	39.25	0.3	3,484	0.01%
2020/05/28	7	39.26	0	0.00	39.20	7	3,415	0.20%
2020/05/27	1	39.30	0	0.00	39.20	1	3,456	0.03%
2020/05/26	1	39.35	9	39.41	39.35	-8	3,518	-0.23%
2020/05/25	5	38.71	4	38.88	38.90	1	3,521	0.03%
2020/05/22	12	38.79	4	38.90	38.60	8	3,543	0.23%
2020/05/21	2	39.15	1	39.05	39.20	1	3,551	0.03%
2020/05/20	1	39.05	0	0.00	38.95	1	3,564	0.03%
2020/05/19	0	0.00	42	39.24	39.10	-42	3,593	-1.17%
2020/05/18	1	38.70	20	38.95	38.70	-19	3,598	-0.53%
2020/05/15	10	39.20	3	39.25	38.95	7	3,613	0.19%
2020/05/14	2	39.13	1	38.80	39.05	1	3,608	0.03%
2020/05/13	13	39.37	4.9	39.06	39.25	8.1	3,587	0.23%
2020/05/12	3	38.75	1	38.50	38.70	2	3,581	0.06%
2020/05/11	2	38.95	5	39.00	38.80	-3	3,601	-0.08%
2020/05/08	1	38.60	2	38.68	38.50	-1	3,581	-0.03%
2020/05/07	0	0.00	2	38.25	38.20	-2	3,595	-0.06%
2020/05/06	1	37.60	0	0.00	38.00	1	3,597	0.03%
2020/05/05	0	0.00	3	38.10	38.10	-3	3,603	-0.08%
2020/05/04	13	37.77	10	38.00	38.00	3	3,603	0.08%
2020/04/30	2	38.70	28	38.74	38.95	-26	3,602	-0.72%
2020/04/29	11	38.32	0	0.00	38.65	11	3,619	0.30%
2020/04/28	4	38.08	1	38.15	38.10	3	3,648	0.08%
2020/04/27	0	0.00	14.1	37.88	37.90	-14.1	3,764	-0.38%
2020/04/24	4	37.33	0	0.00	37.30	4	3,754	0.11%
2020/04/23	19	37.13	2	37.25	37.50	17	3,754	0.45%
2020/04/22	1	37.00	2	36.65	37.25	-1	3,778	-0.03%
2020/04/21	2	37.50	20	37.35	37.15	-18	3,770	-0.48%
2020/04/20	2	37.78	1	37.80	37.95	1	3,743	0.03%
2020/04/17	9	37.89	3.1	38.18	37.75	5.9	3,729	0.16%
2020/04/16	4	36.99	0	0.00	37.10	4	3,709	0.11%
2020/04/15	5	37.45	2	37.55	37.45	3	3,713	0.08%
2020/04/14	4	37.58	4	37.14	37.25	0	3,748	0.00%
2020/04/13	5	36.69	0	0.00	36.65	5	3,752	0.13%
2020/04/10	1	36.65	0	0.00	36.80	1	3,776	0.03%
2020/04/09	3	36.32	1.9	36.34	36.35	1.1	3,795	0.03%
2020/04/08	2	36.13	3	36.35	36.35	-1	3,780	-0.03%
2020/04/07	17	36.27	0	0.00	36.05	17	3,770	0.45%
2020/04/06	1	35.65	12	35.86	36.20	-11	3,737	-0.29%
2020/04/01	6	35.08	0	0.00	35.00	6	3,691	0.16%
2020/03/31	28	35.07	0.5	35.50	35.50	27.6	3,674	0.75%
2020/03/30	3	34.95	1	34.75	34.90	2	3,647	0.05%
2020/03/27	4	35.31	3	35.40	35.35	1	3,661	0.03%
2020/03/25	19	35.00	2	35.00	34.65	17	3,681	0.46%
2020/03/24	2	33.65	2	33.35	33.50	0	3,656	0.00%
2020/03/23	10	31.95	11	32.51	31.65	-1	3,641	-0.03%
2020/03/20	9	32.90	0	0.00	33.25	9	3,645	0.25%
2020/03/19	11.1	33.53	43	33.56	31.45	-31.9	3,558	-0.90%
2020/03/18	3	35.02	16	35.05	34.90	-13	3,434	-0.38%
2020/03/17	22.2	35.28	2	35.53	35.10	20.2	3,354	0.60%
2020/03/16	3	36.73	1	37.60	36.45	2	3,232	0.06%
2020/03/13	4	36.20	5	36.55	37.60	-1	3,164	-0.03%
2020/03/12	6	37.72	3	37.92	37.40	3	3,026	0.10%
2020/03/11	1	38.30	2	38.33	38.30	-1	2,912	-0.03%
2020/03/10	1	38.15	4	38.16	38.30	-3	2,889	-0.10%
2020/03/09	1	38.50	4	38.59	38.30	-3	2,872	-0.10%
2020/03/06	0	0.00	5	38.98	39.05	-5	2,824	-0.18%
2020/03/05	0	0.00	8	39.01	39.10	-8	2,784	-0.29%
2020/03/04	1	38.50	0	0.00	38.60	1	2,788	0.04%
2020/03/03	3	38.40	0	0.00	38.50	3	2,767	0.11%
2020/03/02	2	38.15	2	38.55	38.30	0	2,726	0.00%
2020/02/26	1	38.95	2	38.95	38.90	-1	2,915	-0.03%
2020/02/25	0.3	38.90	30	38.99	38.90	-29.7	2,890	-1.03%
2020/02/24	3	38.95	0	0.00	39.00	3	2,929	0.10%
2020/02/21	1	39.15	0	0.00	39.15	1	2,913	0.03%
2020/02/20	0	0.00	12	39.21	39.30	-12	2,938	-0.41%
2020/02/19	2	39.15	4	39.18	39.10	-2	2,928	-0.07%
2020/02/18	0	0.00	2	38.93	39.10	-2	2,951	-0.07%
2020/02/17	5	38.79	4	38.84	38.75	1	2,998	0.03%
2020/02/14	0	0.00	1	39.10	39.00	-1	3,203	-0.03%
2020/02/13	3	39.00	3	38.95	39.00	0	3,251	0.00%
2020/02/12	3	38.60	1	38.75	38.85	2	3,230	0.06%
2020/02/11	0	0.00	4	38.45	38.55	-4	3,224	-0.12%
2020/02/10	3	38.15	1	38.00	38.25	2	3,223	0.06%
2020/02/07	5	38.25	2	38.30	38.10	3	3,241	0.09%
2020/02/06	1	38.40	8	38.42	38.40	-7	3,268	-0.21%
2020/02/05	1	38.05	1	38.10	38.05	0	3,276	0.00%
2020/02/04	0	0.00	6	38.17	38.20	-6	3,325	-0.18%
2020/02/03	4	37.70	0	0.00	37.85	4	3,350	0.12%
2020/01/31	8	38.13	3	38.13	38.00	5	3,320	0.15%
2020/01/30	4	37.84	13	38.11	37.95	-9	3,303	-0.27%
2020/01/20	0.7	38.95	0	0.00	39.00	0.7	3,223	0.02%
2020/01/17	1	39.05	6.4	38.87	39.05	-5.4	3,278	-0.17%
2020/01/16	30	38.95	8	39.00	39.05	22	3,316	0.66%
2020/01/15	0	0.00	6	38.68	38.60	-6	3,330	-0.18%
2020/01/14	6	38.78	4	38.71	38.80	2	3,388	0.06%
2020/01/13	0	0.00	15	38.39	38.55	-15	3,448	-0.43%
2020/01/10	10	38.01	0	0.00	38.15	10	3,472	0.29%
2020/01/09	9.8	38.02	1	38.00	37.95	8.8	3,478	0.25%
2020/01/08	11	38.02	3	38.17	38.00	8	3,499	0.23%
2020/01/07	0	0.00	3	38.60	38.45	-3	3,521	-0.09%
2020/01/06	3	38.87	8	38.85	38.85	-5	3,571	-0.14%
2020/01/03	1	39.05	0	0.00	39.15	1	3,618	0.03%
2020/01/02	2	38.95	0	0.00	38.95	2	3,661	0.05%
2019/12/31	3	39.00	11	39.05	39.10	-8	3,689	-0.22%
2019/12/30	2	39.25	1	39.20	39.15	1	3,707	0.03%
2019/12/27	1	39.05	7	39.16	39.25	-6	3,702	-0.16%
2019/12/26	2	39.00	0	0.00	39.00	2	3,714	0.05%
2019/12/25	7	39.03	0	0.00	39.10	7	3,730	0.19%
2019/12/24	3	39.30	2	39.25	38.95	1	3,756	0.03%
2019/12/23	3	39.10	0	0.00	39.45	3	3,789	0.08%
2019/12/20	3	38.97	17	39.09	39.10	-14	3,783	-0.37%
2019/12/19	25	38.85	1	38.85	39.00	24	3,724	0.64%
2019/12/18	7	38.93	7	38.91	39.05	0	3,732	0.00%
2019/12/17	0	0.00	9	38.61	38.80	-9	3,684	-0.24%
2019/12/16	0	0.00	1	38.65	38.60	-1	3,654	-0.03%
2019/12/13	0	0.00	3	38.75	38.60	-3	3,649	-0.08%
2019/12/11	1	38.40	8	38.43	38.45	-7	3,633	-0.19%
2019/12/10	0	0.00	3	38.32	38.30	-3	3,639	-0.08%
2019/12/09	4	38.15	1	38.20	38.20	3	3,642	0.08%
2019/12/06	4	38.10	1	38.20	38.15	3	3,647	0.08%
2019/12/05	0	0.00	3	38.00	38.10	-3	3,639	-0.08%
2019/12/04	2	37.70	0	0.00	37.70	2	3,643	0.05%
2019/12/03	5	37.78	0	0.00	37.75	5	3,606	0.14%
2019/11/29	2	37.80	23.5	37.83	37.95	-21.5	3,597	-0.60%
2019/11/28	4	37.90	1	37.85	37.90	3	3,615	0.08%
2019/11/27	5	37.95	1	37.95	38.00	4	3,617	0.11%
2019/11/26	7	37.94	4	38.20	37.75	3	3,604	0.08%
2019/11/25	10	38.21	18	38.35	38.20	-8	3,358	-0.24%
2019/11/22	1	38.45	0	0.00	38.40	1	3,340	0.03%
2019/11/21	6	38.14	0	0.00	38.15	6	3,330	0.18%
2019/11/20	0	0.00	6	38.53	38.60	-6	3,287	-0.18%
2019/11/19	10	38.13	5	38.15	38.30	5	3,290	0.15%
2019/11/18	0	0.00	6	38.39	38.50	-6	3,362	-0.18%
2019/11/15	2	38.45	0	0.00	38.25	2	3,432	0.06%
2019/11/14	4	38.40	5	38.34	38.50	-1	3,474	-0.03%
2019/11/13	47	39.46	32	39.58	39.00	15	3,496	0.43%
2019/11/11	1.1	38.29	0	0.00	38.30	1.1	3,323	0.03%
2019/11/08	5	38.15	0	0.00	38.05	5	3,291	0.15%
2019/11/07	7	38.11	1.2	38.34	38.35	5.8	3,328	0.17%
2019/11/06	2	38.35	1	38.50	38.45	1	3,310	0.03%
2019/11/05	12	38.26	1	38.45	38.45	11	3,330	0.33%
2019/11/04	0	0.00	7	38.33	38.45	-7	3,332	-0.21%
2019/11/01	7	38.23	0	0.00	38.40	7	3,325	0.21%
2019/10/31	5	38.20	0	0.00	38.60	5	3,352	0.15%
2019/10/30	0	0.00	8.2	38.04	38.40	-8.2	3,311	-0.25%
2019/10/29	1	37.90	0	0.00	38.10	1	3,274	0.03%
2019/10/28	8.1	37.99	5	38.30	38.10	3.1	3,250	0.10%
2019/10/25	6	37.78	7	38.14	38.20	-1	3,219	-0.03%
2019/10/24	9.1	37.97	2	38.30	37.90	7.1	3,173	0.22%
2019/10/23	8	37.70	20	37.86	37.95	-12	3,118	-0.38%
2019/10/22	13	37.45	2	37.38	37.25	11	3,087	0.36%
2019/10/21	14	37.35	2	37.38	37.25	12	3,045	0.39%
2019/10/18	19	37.36	2	37.15	37.05	17	2,983	0.57%
2019/10/17	8.2	37.39	3.8	37.38	37.65	4.3	2,921	0.15%
2019/10/16	6	37.19	3	37.18	37.35	3	2,896	0.10%
2019/10/15	8	36.74	0	0.00	36.90	8	2,876	0.28%
2019/10/14	2	37.08	5	37.08	37.00	-3	2,843	-0.11%
2019/10/09	19	36.90	0	0.00	36.75	19	2,781	0.68%
2019/10/08	6.1	37.39	1	37.40	37.50	5.1	2,706	0.19%
2019/10/07	24	37.88	0	0.00	37.90	24	2,643	0.91%
2019/10/04	9	38.00	0	0.00	38.30	9	2,580	0.35%
2019/10/03	3	38.07	0	0.00	38.25	3	2,558	0.12%
2019/10/02	2	38.33	0	0.00	38.30	2	2,545	0.08%
2019/09/27	10	38.46	0	0.00	38.20	10	2,540	0.39%
2019/09/26	4	38.38	9	38.63	38.35	-5	2,538	-0.20%
2019/09/25	6	38.63	1	39.30	38.65	5	2,520	0.20%
2019/09/20	4	39.39	0	0.00	39.55	4	2,494	0.16%
2019/09/18	0	0.00	1	39.95	39.85	-1	2,479	-0.04%
2019/09/17	0.1	39.70	1	39.95	40.00	-0.9	2,475	-0.04%
2019/09/11	0	0.00	56	39.51	39.60	-56	2,525	-2.22%
2019/09/10	1	39.45	0	0.00	39.50	1	2,531	0.04%
2019/09/09	1	39.20	0	0.00	39.60	1	2,533	0.04%
2019/09/02	1	39.50	0	0.00	39.20	1	2,573	0.04%
2019/08/30	0	0.00	1	39.30	39.75	-1	2,584	-0.04%
2019/08/29	0	0.00	53	38.92	39.00	-53	2,564	-2.07%
2019/08/28	0.2	38.70	0	0.00	38.70	0.2	2,594	0.01%
2019/08/27	0	0.00	50	38.49	38.55	-50	2,604	-1.92%
2019/08/26	4	37.95	1	38.30	37.90	3	2,587	0.12%
2019/08/23	0	0.00	2	38.30	38.50	-2	2,586	-0.08%
2019/08/22	0.3	38.40	3	38.28	38.40	-2.7	2,589	-0.10%
2019/08/21	1	38.30	0	0.00	38.20	1	2,698	0.04%
2019/08/20	5	37.85	51	38.35	38.30	-46	2,684	-1.71%
2019/08/19	2	40.15	0	0.00	40.20	2	2,599	0.08%
2019/08/16	0.1	40.15	1	40.05	40.15	-0.9	2,539	-0.04%
2019/08/15	2	39.85	0	0.00	39.75	2	2,473	0.08%
2019/08/14	0	0.00	4	40.63	40.45	-4	2,404	-0.17%
2019/08/13	2	40.40	4	40.65	40.35	-2	2,366	-0.08%
2019/08/12	8	40.66	12	40.87	40.65	-4	2,350	-0.17%
2019/08/07	4	40.70	12	40.64	40.65	-8	2,334	-0.34%
2019/08/06	1	39.80	1	40.45	40.20	0	2,347	0.00%
2019/08/05	5	40.17	0	0.00	40.25	5	2,346	0.21%
2019/08/02	1	40.60	0	0.00	40.60	1	2,391	0.04%
2019/08/01	2	40.85	0	0.00	40.85	2	2,408	0.08%
2019/07/30	0	0.00	1	41.55	41.50	-1	2,463	-0.04%
2019/07/29	0	0.00	5.5	41.40	41.50	-5.5	2,525	-0.22%
2019/07/26	1	41.40	0	0.00	41.20	1	2,528	0.04%
2019/07/25	0.2	41.25	38	41.44	41.40	-37.8	2,574	-1.47%
2019/07/24	1	41.45	3	41.50	41.15	-2	2,587	-0.08%
2019/07/23	0	0.00	2	41.15	41.50	-2	2,575	-0.08%
2019/07/19	2	41.40	0	0.00	41.50	2	2,555	0.08%
2019/07/15	0	0.00	1	41.55	41.50	-1	2,553	-0.04%
2019/07/12	0	0.00	3	41.43	41.40	-3	2,547	-0.12%
2019/07/11	0	0.00	1	41.25	41.45	-1	2,544	-0.04%
2019/07/10	0	0.00	3.9	41.10	41.25	-3.9	2,547	-0.15%
2019/07/08	0	0.00	1	41.10	41.05	-1	2,538	-0.04%
2019/07/05	0	0.00	11	41.11	41.20	-11	2,542	-0.43%
2019/07/04	0	0.00	3	40.98	41.05	-3	2,553	-0.12%
2019/07/03	0	0.00	4	40.80	40.90	-4	2,576	-0.16%
2019/07/02	10	40.60	0	0.00	40.70	10	2,599	0.38%
2019/07/01	1	40.65	7	40.59	40.40	-6	2,604	-0.23%
2019/06/27	2	40.33	5	40.37	40.45	-3	2,612	-0.11%
2019/06/24	0	0.00	32	40.63	40.25	-32	2,584	-1.24%
2019/06/20	0.5	40.35	0	0.00	40.40	0.5	2,560	0.02%
2019/06/19	1	40.45	145	40.21	40.60	-144	2,543	-5.66%	大賣/鉅額交易
2019/06/18	0	0.00	1	39.75	39.90	-1	2,507	-0.04%
2019/06/17	0	0.00	1	39.65	39.30	-1	2,504	-0.04%
2019/06/14	0	0.00	3	39.75	39.70	-3	2,515	-0.12%
2019/06/10	2	39.50	8	39.46	39.50	-6	2,540	-0.24%
2019/06/06	5	38.90	2	39.10	39.05	3	2,541	0.12%
2019/06/05	1.4	38.99	0	0.00	38.95	1.4	2,549	0.05%
2019/06/04	8	38.83	0	0.00	38.80	8	2,559	0.31%
2019/06/03	1	38.95	0	0.00	39.40	1	2,583	0.04%
2019/05/31	1	39.25	4	39.16	39.50	-3	2,598	-0.12%
2019/05/30	2	38.65	0	0.00	38.60	2	2,621	0.08%
2019/05/29	2	38.70	8	38.90	38.70	-6	2,673	-0.22%
2019/05/28	4.2	38.70	2	38.95	38.75	2.2	2,725	0.08%
2019/05/27	11	38.45	0	0.00	38.45	11	2,640	0.42%
2019/05/24	9	38.42	1	38.45	38.45	8	2,633	0.30%
2019/05/23	45	38.52	0	0.00	38.50	45	2,633	1.71%
2019/05/21	3	39.40	0	0.00	39.35	3	2,646	0.11%
2019/05/20	0	0.00	0.8	39.15	39.15	-0.8	2,629	-0.03%
2019/05/16	18.5	38.93	3	39.05	38.80	15.5	2,620	0.59%
2019/05/15	4	39.15	2	39.48	39.05	2	2,619	0.08%
2019/05/14	6	39.08	1	39.20	39.30	5	2,622	0.19%
2019/05/13	1	39.85	1	39.85	39.60	0	2,599	0.00%
2019/05/10	2	39.88	0	0.00	39.90	2	2,599	0.08%
2019/05/09	5	39.97	2	40.05	40.15	3	2,540	0.12%
2019/05/08	6.3	40.09	0	0.00	40.30	6.3	2,476	0.26%
2019/05/07	7	40.49	0	0.00	40.45	7	2,441	0.29%
2019/05/06	46	40.49	2	40.63	40.70	44	2,413	1.82%
2019/05/03	0	0.00	28	41.47	41.55	-28	2,358	-1.19%
2019/05/02	7	41.33	34.9	41.33	41.35	-27.9	2,357	-1.18%
2019/04/30	1	40.85	1	40.85	40.75	0	2,306	0.00%
2019/04/29	2	40.65	2	40.90	40.90	0	2,293	0.00%
2019/04/25	0.2	40.30	0	0.00	40.30	0.2	2,305	0.01%
2019/04/24	0	0.00	2	40.50	40.60	-2	2,305	-0.09%
2019/04/23	2.3	40.04	0	0.00	40.10	2.3	2,305	0.10%
2019/04/22	3	40.18	0	0.00	40.05	3	2,323	0.13%
2019/04/18	1.5	40.35	3	40.20	40.15	-1.5	2,345	-0.06%
2019/04/16	0.3	40.15	0	0.00	40.30	0.3	2,392	0.01%
2019/04/15	0.2	40.40	0	0.00	40.45	0.2	2,421	0.01%
2019/04/12	0	0.00	7	40.25	40.50	-7	2,449	-0.29%
2019/04/11	0	0.00	1	40.10	40.05	-1	2,472	-0.04%
2019/04/10	0	0.00	1	40.50	40.55	-1	2,462	-0.04%
2019/04/09	2	40.30	0	0.00	40.70	2	2,454	0.08%
2019/04/08	2	40.25	0	0.00	40.60	2	2,441	0.08%
2019/04/03	1.1	40.35	0	0.00	40.60	1.1	2,408	0.04%
2019/04/01	0	0.00	46	40.57	40.70	-46	2,412	-1.91%
2019/03/29	0	0.00	4	40.20	40.20	-4	2,368	-0.17%
2019/03/28	2	39.95	0	0.00	40.20	2	2,387	0.08%
2019/03/27	4.1	40.30	2	40.30	40.30	2.1	2,401	0.09%
2019/03/26	0	0.00	1	40.10	40.20	-1	2,420	-0.04%
2019/03/25	0	0.00	1	39.90	39.90	-1	2,486	-0.04%
2019/03/22	7	39.81	2	39.90	39.90	5	2,509	0.20%
2019/03/19	1	39.75	3	39.85	39.95	-2	2,504	-0.08%
2019/03/18	2	39.65	21	39.73	39.85	-19	2,499	-0.76%
2019/03/15	0	0.00	4	39.28	39.50	-4	2,503	-0.16%
2019/03/14	0	0.00	12.4	39.21	39.20	-12.4	2,461	-0.50%
2019/03/13	0	0.00	0.8	38.95	39.00	-0.8	2,499	-0.03%
2019/03/12	1	39.00	0	0.00	39.10	1	2,522	0.04%
2019/03/11	3	38.75	0	0.00	38.95	3	2,564	0.12%
2019/03/08	1	38.40	1	38.60	38.80	0	2,577	0.00%
2019/03/07	1	38.90	0	0.00	38.70	1	2,649	0.04%
2019/03/06	0	0.00	11	38.98	39.15	-11	2,605	-0.42%
2019/03/05	13	38.67	2	38.90	38.80	11	2,607	0.42%
2019/03/04	19	39.13	1	39.05	39.20	18	2,580	0.70%
2019/02/27	5	39.40	2	39.60	39.80	3	2,507	0.12%
2019/02/26	4	39.63	27	39.77	39.65	-23	2,455	-0.94%
2019/02/25	12	39.50	2	39.50	39.60	10	2,420	0.41%
2019/02/22	5	39.00	14.5	39.39	39.45	-9.5	2,432	-0.39%
2019/02/21	10	39.00	1	39.05	38.95	9	2,438	0.37%
2019/02/20	0	0.00	1	39.05	38.90	-1	2,422	-0.04%
2019/02/19	1.3	38.76	0	0.00	39.00	1.3	2,418	0.05%
2019/02/18	2	38.85	2	38.65	38.80	0	2,449	0.00%
2019/02/14	10	38.93	3	38.90	38.80	7	2,511	0.28%
2019/02/13	5	38.59	2	38.45	38.80	3	2,521	0.12%
2019/02/12	0	38.50	2	38.43	38.60	-2	2,553	-0.08%
2019/02/11	1	38.65	0	0.00	38.50	1	2,543	0.04%
2019/01/28	2	38.95	11	38.93	39.00	-9	2,603	-0.35%
2019/01/25	1	38.60	5	38.82	38.75	-4	2,624	-0.15%
2019/01/24	2	38.38	0	0.00	38.45	2	2,643	0.08%
2019/01/23	3	38.25	1	38.65	38.65	2	2,673	0.07%
2019/01/21	1	38.00	0.4	38.15	38.15	0.6	2,711	0.02%
2019/01/18	0.2	38.00	40	38.17	38.15	-39.8	2,722	-1.46%
2019/01/17	10.8	38.27	1	38.40	37.95	9.8	2,750	0.36%
2019/01/15	2	38.15	2	38.30	38.05	0	2,787	0.00%
2019/01/14	6	37.73	10	37.87	38.05	-4	2,835	-0.14%
2019/01/11	0.2	38.00	25	38.15	38.15	-24.8	2,845	-0.87%
2019/01/10	1	37.95	0	0.00	38.00	1	2,843	0.04%
2019/01/09	0	0.00	37	37.86	37.90	-37	2,848	-1.30%
2019/01/08	0	0.00	2	37.53	37.30	-2	2,840	-0.07%
2019/01/07	14	37.32	11	37.47	37.40	3	2,866	0.10%
2019/01/04	3.1	36.95	2	36.98	36.95	1.1	2,940	0.04%
2019/01/03	1	36.95	2	36.98	36.95	-1	3,148	-0.03%
2019/01/02	1	37.00	2	37.20	37.00	-1	3,190	-0.03%
2018/12/28	0	0.00	4.3	36.96	36.95	-4.3	3,276	-0.13%
2018/12/27	2.4	36.70	2	37.05	36.70	0.4	3,306	0.01%
2018/12/25	2	36.38	1	36.35	36.75	1	3,449	0.03%
2018/12/24	8	36.23	1.6	36.36	36.75	6.4	3,520	0.18%
2018/12/21	2	36.05	0	0.00	36.05	2	3,606	0.06%
2018/12/20	6	36.06	4	36.08	36.15	2	3,599	0.06%
2018/12/18	46	36.18	0	0.00	36.00	46	3,620	1.27%
2018/12/17	3	36.68	0	36.70	36.60	3	3,566	0.08%
2018/12/13	2	36.63	3	36.60	36.60	-1	3,668	-0.03%
2018/12/12	5.3	36.68	0	0.00	36.50	5.3	3,718	0.14%
2018/12/11	6	36.42	0	0.00	36.40	6	3,809	0.16%
2018/12/10	6	36.44	0	0.00	36.55	6	3,841	0.16%
2018/12/07	4.4	36.79	9	36.69	36.70	-4.6	3,869	-0.12%
2018/12/06	54	36.51	7	36.90	36.50	47	3,886	1.21%
2018/12/05	55	36.96	10	36.86	36.85	45	3,847	1.17%
2018/12/04	27	37.37	5	37.15	37.30	22	3,912	0.56%
2018/12/03	29	37.76	21	37.85	37.70	8	3,887	0.21%
2018/11/30	11	37.40	5	37.68	37.50	6	3,875	0.15%
2018/11/29	1	37.60	5.6	37.74	37.65	-4.6	3,806	-0.12%
2018/11/28	7	37.52	110	37.50	37.70	-103	3,818	-2.70%	大賣/鉅額交易
2018/11/27	0	0.00	1	37.20	37.20	-1	3,846	-0.03%
2018/11/26	1.2	37.08	4	36.90	37.00	-2.8	3,849	-0.07%
2018/11/23	0	0.00	4	36.98	37.00	-4	3,900	-0.10%
2018/11/21	0	0.00	6	36.94	36.65	-6	3,991	-0.15%
2018/11/20	5	36.73	4	37.18	36.55	1	4,037	0.02%
2018/11/19	0	0.00	4	37.31	37.30	-4	4,049	-0.10%
2018/11/16	0	0.00	2	37.05	37.05	-2	4,079	-0.05%
2018/11/15	2	36.73	3	36.93	36.95	-1	4,110	-0.02%
2018/11/14	9	36.39	43	36.51	37.10	-34	4,127	-0.82%
2018/11/13	16	35.69	2.2	35.50	35.80	13.8	4,110	0.34%
2018/11/12	39	35.69	8	35.89	35.70	31	4,136	0.75%
2018/11/09	32	36.03	4	36.25	35.80	28	4,190	0.67%
2018/11/08	2	36.55	7	36.51	36.50	-5	4,173	-0.12%
2018/11/07	8	36.57	1	36.75	36.75	7	4,211	0.17%
2018/11/06	50	36.63	1	36.55	36.50	49	4,207	1.16%
2018/11/05	6	37.08	3	37.05	37.35	3	4,204	0.07%
2018/11/02	1.6	37.55	29.5	37.59	37.70	-27.9	4,218	-0.66%
2018/11/01	43	37.23	69	37.34	37.45	-26	4,308	-0.60%
2018/10/31	11.2	36.23	4	36.33	36.75	7.2	4,292	0.17%
2018/10/30	1	35.70	2	35.93	35.70	-1	4,287	-0.02%
2018/10/29	1	35.60	1	35.60	35.60	0	4,332	0.00%
2018/10/26	2	35.75	0	0.00	36.15	2	4,393	0.05%
2018/10/25	44	35.90	2	36.00	35.80	42	4,490	0.94%
2018/10/24	0	0.00	4	36.35	36.55	-4	4,491	-0.09%
2018/10/23	2	36.55	6	36.60	36.70	-4	4,525	-0.09%
2018/10/22	21	36.60	1	36.55	36.60	20	4,563	0.44%
2018/10/19	8.1	37.08	2	37.00	37.05	6.1	4,559	0.13%
2018/10/18	3	37.13	0	0.00	37.05	3	4,580	0.07%
2018/10/17	2.2	37.41	0	0.00	37.35	2.2	4,588	0.05%
2018/10/16	0	0.00	0.4	37.70	37.30	-0.4	4,628	-0.01%
2018/10/12	24.4	36.66	1	37.00	37.25	23.4	4,718	0.50%
2018/10/11	23.6	36.87	11.9	37.20	37.75	11.7	4,671	0.25%
2018/10/09	3.1	38.56	1	38.60	38.50	2.1	4,444	0.05%
2018/10/08	24	38.56	1	38.70	38.70	23	4,453	0.52%
2018/10/05	5.4	38.70	3	38.88	38.95	2.4	4,377	0.06%
2018/10/04	22.7	38.63	2.6	38.89	38.85	20.1	4,357	0.46%
2018/10/03	31	39.20	5	39.20	39.10	26	4,315	0.60%
2018/10/02	5.3	40.20	6.8	39.97	39.75	-1.5	4,298	-0.03%
2018/10/01	3.7	41.28	29	41.54	40.95	-25.3	4,278	-0.59%
2018/09/19	20	37.84	1	37.60	37.90	19	4,310	0.44%
2018/09/18	13	37.50	60	37.71	37.55	-47	4,367	-1.08%
2018/09/17	21	38.00	0	0.00	37.80	21	4,472	0.47%
2018/09/14	66	37.86	5	37.75	37.75	61	4,509	1.35%
2018/09/13	4	37.65	6	37.47	37.50	-2	4,548	-0.04%
2018/09/12	11	37.27	5	37.15	37.20	6	4,585	0.13%
2018/09/11	8	37.23	3	37.60	37.70	5	4,623	0.11%
2018/09/10	4	37.08	0	0.00	37.30	4	4,705	0.09%
2018/09/07	6	38.01	35	37.91	37.65	-29	4,725	-0.61%
2018/09/06	5	38.36	0	0.00	38.25	5	4,714	0.11%
2018/09/05	3.2	38.52	0	0.00	38.55	3.2	4,684	0.07%
2018/09/04	12	38.61	0	0.00	38.90	12	4,662	0.26%
2018/09/03	1	38.65	3	38.65	38.75	-2	4,697	-0.04%
2018/08/31	42	38.62	0	0.00	38.90	42	4,706	0.89%
2018/08/30	3	38.95	1	38.95	38.95	2	4,682	0.04%
2018/08/29	6	39.24	0	0.00	39.30	6	4,727	0.13%
2018/08/28	16	39.20	8	39.21	39.40	8	4,775	0.17%
2018/08/27	29	38.68	10	38.65	38.70	19	4,866	0.39%
2018/08/24	0	0.00	1	38.50	38.50	-1	4,882	-0.02%
2018/08/23	2	38.05	0	0.00	38.10	2	4,990	0.04%
2018/08/22	23	38.09	0	0.00	38.15	23	5,002	0.46%
2018/08/21	7	38.35	1	38.45	38.65	6	4,977	0.12%
2018/08/20	25	38.44	5	38.27	38.25	20	4,973	0.40%
2018/08/17	17	38.98	0	0.00	38.80	17	4,962	0.34%
2018/08/16	3	38.97	0	0.00	39.15	3	4,929	0.06%
2018/08/15	16	39.43	20	39.35	39.50	-4	4,949	-0.08%
2018/08/14	11	39.93	10	40.04	39.90	1	4,947	0.02%
2018/08/13	6	40.00	2	40.25	40.50	4	4,957	0.08%
2018/08/10	31	40.67	25	40.55	40.50	6	4,972	0.12%
2018/08/09	4	40.90	0	0.00	41.00	4	5,013	0.08%
2018/08/08	14	40.68	15	41.03	40.90	-1	5,104	-0.02%
2018/08/07	15	40.21	4	40.55	40.20	11	5,152	0.21%
2018/08/06	53	40.41	11	40.32	40.40	42	5,187	0.81%
2018/08/03	13	40.91	1	41.45	40.85	12	5,178	0.23%
2018/08/02	7	41.54	2	41.80	41.30	5	5,210	0.10%
2018/08/01	30	41.87	39	41.84	41.75	-9	5,246	-0.17%
2018/07/31	16	41.83	34	41.79	42.45	-18	5,295	-0.34%
2018/07/30	3	41.20	0	0.00	41.25	3	5,270	0.06%
2018/07/27	0	0.00	5	41.40	41.50	-5	5,392	-0.09%
2018/07/26	7	40.88	7	41.50	41.50	0	5,410	0.00%
2018/07/25	9	41.06	1	41.15	41.10	8	5,388	0.15%
2018/07/24	126.1	43.67	5	43.70	43.65	121.1	5,344	2.26%	大買/鉅額交易
2018/07/23	15	43.99	3	44.23	43.95	12	5,270	0.23%
2018/07/20	1	44.00	3	44.20	44.25	-2	5,257	-0.04%
2018/07/19	11	44.37	4	44.38	44.25	7	5,297	0.13%
2018/07/18	1	44.25	8	44.13	44.25	-7	5,267	-0.13%
2018/07/17	5	44.05	6	44.01	44.10	-1	5,219	-0.02%
2018/07/16	0	0.00	13	44.00	43.95	-13	5,170	-0.25%
2018/07/13	0	0.00	2	43.95	44.00	-2	5,227	-0.04%
2018/07/12	24	43.36	28	43.22	43.80	-4	5,189	-0.08%
2018/07/11	27	42.89	30	42.70	43.15	-3	5,120	-0.06%
2018/07/10	0	0.00	1	43.20	43.20	-1	5,068	-0.02%
2018/07/09	0	0.00	20	42.70	42.90	-20	5,022	-0.40%
2018/07/06	3	42.55	4	42.89	42.85	-1	5,047	-0.02%
2018/07/05	15	43.07	1	43.30	42.70	14	5,004	0.28%
2018/07/04	0	0.00	13	42.95	43.00	-13	5,033	-0.26%
2018/07/03	21	42.95	6	42.90	42.90	15	5,090	0.29%
2018/07/02	5	43.60	5	43.73	43.50	0	5,073	0.00%
2018/06/29	32	43.20	6	43.18	43.20	26	5,016	0.52%
2018/06/28	0	0.00	1	43.15	43.20	-1	4,945	-0.02%
2018/06/27	1	43.15	1	44.00	43.20	0	4,950	0.00%
2018/06/26	6	43.43	7	43.44	43.90	-1	4,874	-0.02%
2018/06/25	1	42.95	6	43.83	42.95	-5	4,740	-0.11%
2018/06/22	12	43.88	1	43.80	43.85	11	4,705	0.23%
2018/06/20	82	43.05	16	43.18	43.55	66	4,627	1.43%
2018/06/19	4	43.90	2	43.90	43.90	2	4,550	0.04%
2018/06/15	7	43.07	4	42.95	43.00	3	4,421	0.07%
2018/06/14	1	43.70	1	43.70	43.40	0	4,362	0.00%
2018/06/13	3	43.85	0	0.00	43.85	3	4,308	0.07%
2018/06/12	2	43.75	5	43.65	43.80	-3	4,366	-0.07%
2018/06/11	1	43.60	1	43.65	44.00	0	4,360	0.00%
2018/06/08	5	43.69	2	43.93	43.55	3	4,333	0.07%
2018/06/07	6	43.98	5	44.10	44.45	1	4,332	0.02%
2018/06/06	2	43.85	7.1	44.20	44.30	-5.1	4,301	-0.12%
2018/06/05	1	43.80	8	43.84	43.95	-7	4,271	-0.16%
2018/06/04	0	0.00	7	43.58	43.85	-7	4,222	-0.17%
2018/06/01	18	43.01	1	43.00	43.00	17	4,115	0.41%
2018/05/31	12	42.77	13	42.96	43.50	-1	4,080	-0.02%
2018/05/30	3	42.88	10	42.95	42.80	-7	3,947	-0.18%
2018/05/29	1	43.10	5	42.90	43.10	-4	3,976	-0.10%
2018/05/28	9	42.94	1	43.05	43.10	8	4,010	0.20%
2018/05/25	8	42.92	1	42.85	43.00	7	4,068	0.17%
2018/05/24	2	42.65	4	42.63	42.80	-2	4,077	-0.05%
2018/05/23	2	42.50	6	42.67	42.60	-4	4,129	-0.10%
2018/05/22	9	42.72	0	0.00	42.80	9	4,110	0.22%
2018/05/21	0	0.00	3	42.77	42.80	-3	4,195	-0.07%
2018/05/18	3	42.40	1	42.50	42.50	2	4,244	0.05%
2018/05/17	2	42.63	5	42.51	42.50	-3	4,397	-0.07%
2018/05/16	5	42.34	7	42.39	42.50	-2	4,500	-0.04%
2018/05/15	5	41.95	23	41.92	42.00	-18	4,478	-0.40%
2018/05/14	0	0.00	5	41.78	41.75	-5	4,591	-0.11%
2018/05/11	1	41.40	1	41.30	41.50	0	4,647	0.00%
2018/05/10	0.2	41.30	3	41.45	41.45	-2.8	4,747	-0.06%
2018/05/09	2	41.20	2	41.25	41.30	0	4,706	0.00%
2018/05/08	7	40.96	4	40.96	41.00	3	4,704	0.06%
2018/05/07	13	40.93	26	41.04	40.45	-13	4,653	-0.28%
2018/05/04	5	40.70	4	40.71	40.75	1	4,581	0.02%
2018/05/03	1	40.00	1	39.85	40.20	0	4,451	0.00%
2018/05/02	1.1	40.02	4	39.98	40.00	-2.9	4,428	-0.07%
2018/04/27	0	0.00	4	39.15	39.70	-4	4,424	-0.09%
2018/04/25	9.5	38.76	3	38.70	38.80	6.5	4,458	0.15%
2018/04/24	0	0.00	5	39.58	39.60	-5	4,404	-0.11%
2018/04/23	2	39.85	7	39.76	39.80	-5	4,396	-0.11%
2018/04/20	1.1	39.82	1	40.00	40.00	0.1	4,411	0.00%
2018/04/19	2	39.78	5	39.93	40.05	-3	4,409	-0.07%
2018/04/18	5	39.46	0	0.00	39.50	5	4,335	0.12%
2018/04/17	3	39.15	10	39.21	39.40	-7	4,356	-0.16%
2018/04/16	2	39.40	5	39.40	39.40	-3	4,339	-0.07%
2018/04/13	5	39.35	1	39.40	39.40	4	4,367	0.09%
2018/04/12	2	39.05	7	39.24	39.35	-5	4,377	-0.11%
2018/04/11	3.1	39.10	6	39.09	39.15	-2.9	4,349	-0.07%
2018/04/10	0	0.00	2	38.78	38.95	-2	4,344	-0.05%
2018/04/09	1	38.20	0	0.00	38.40	1	4,315	0.02%
2018/04/03	2	37.95	1	38.05	38.05	1	4,242	0.02%
2018/04/02	0	0.00	23	38.29	38.25	-23	4,260	-0.54%
2018/03/31	0	0.00	8	38.20	38.30	-8	4,283	-0.19%
2018/03/30	24	38.36	13	38.30	38.30	11	4,294	0.26%
2018/03/29	17	37.51	0	0.00	37.70	17	4,225	0.40%
2018/03/28	2	37.65	0	0.00	37.70	2	4,201	0.05%
2018/03/27	2	37.78	1	37.75	37.70	1	4,196	0.02%
2018/03/26	2	37.60	0	0.00	37.60	2	4,186	0.05%
2018/03/23	10	37.54	0	0.00	37.65	10	4,201	0.24%
2018/03/22	2	38.10	4	38.08	38.15	-2	4,191	-0.05%
2018/03/21	0	38.15	16	37.91	38.15	-16	4,272	-0.37%
2018/03/20	6	37.61	0	0.00	37.75	6	4,320	0.14%
2018/03/19	4	37.90	2	38.00	37.95	2	4,348	0.05%
2018/03/16	3	37.80	1	37.65	37.85	2	4,343	0.05%
2018/03/15	28	37.67	5	37.65	37.60	23	4,275	0.54%
2018/03/14	6	37.78	6	37.81	37.85	0	4,270	0.00%
2018/03/13	4	37.71	2	37.55	37.75	2	4,280	0.05%
2018/03/12	0	0.00	2	37.48	37.50	-2	4,297	-0.05%
2018/03/09	8	37.58	1	37.55	37.55	7	4,314	0.16%
2018/03/08	7	37.18	6	37.15	37.10	1	4,374	0.02%
2018/03/07	1	36.90	0	0.00	36.95	1	4,383	0.02%
2018/03/05	4	36.85	1	37.20	36.80	3	4,529	0.07%
2018/03/02	18	36.72	14	36.99	37.20	4	4,519	0.09%
2018/03/01	6	37.03	0	0.00	37.10	6	4,486	0.13%
2018/02/27	0	0.00	1	37.55	37.50	-1	4,453	-0.02%
2018/02/26	2	37.30	5	37.42	37.30	-3	4,403	-0.07%
2018/02/23	6	36.92	9	37.18	37.05	-3	4,381	-0.07%
2018/02/22	2	36.50	4	36.63	36.65	-2	4,358	-0.05%
2018/02/21	16	36.43	22.5	36.46	36.70	-6.5	4,342	-0.15%
2018/02/12	10	35.76	2	35.70	35.80	8	4,233	0.19%
2018/02/09	25	35.01	12	35.74	36.15	13	4,138	0.31%
2018/02/08	2	36.45	0	0.00	36.50	2	3,947	0.05%
2018/02/07	39	37.30	2	37.50	37.00	37	3,802	0.97%
2018/02/06	32	36.77	32	36.87	36.70	0	3,695	0.00%
2018/02/05	22	37.80	6	37.92	37.90	16	3,472	0.46%
2018/02/02	18	38.67	2	38.85	38.50	16	3,341	0.48%
2018/02/01	0	0.00	6	39.52	39.45	-6	3,276	-0.18%
2018/01/31	1	39.55	0	0.00	39.75	1	3,329	0.03%
2018/01/30	1	39.95	16	39.90	39.80	-15	3,267	-0.46%
2018/01/26	2.1	39.65	0	0.00	39.90	2.1	3,230	0.06%
2018/01/25	15	39.90	1	40.00	39.85	14	3,223	0.43%
2018/01/24	12	39.54	5	39.45	39.70	7	3,206	0.22%
2018/01/23	5	39.61	0	0.00	39.70	5	3,212	0.16%
2018/01/22	4	39.83	0	0.00	39.85	4	3,171	0.13%
2018/01/19	5	40.05	0	0.00	40.20	5	3,146	0.16%
2018/01/18	1	40.35	3	40.43	40.35	-2	3,094	-0.06%
2018/01/17	7.2	40.35	5	40.19	40.35	2.2	3,099	0.07%
2018/01/16	0.2	40.00	1	40.05	40.05	-0.8	3,072	-0.03%
2018/01/15	0	0.00	1	40.05	40.05	-1	3,056	-0.03%
2018/01/12	0.3	39.80	0	0.00	39.90	0.3	3,083	0.01%
2018/01/11	2.3	39.66	0	0.00	39.80	2.3	3,105	0.07%
2018/01/10	1	39.90	10	40.00	40.05	-9	3,102	-0.29%
2018/01/09	0	0.00	5	40.32	40.05	-5	3,113	-0.16%
2018/01/08	2	39.88	0	0.00	39.90	2	3,127	0.06%
2018/01/05	1	39.90	0	0.00	39.95	1	3,167	0.03%
2018/01/03	2	39.80	30	39.87	39.95	-28	3,305	-0.85%