佳邦 (6284)-台新-台中券商分點個股進出

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

佳邦

(6284)

可現股當沖

股價
85.1
漲跌
▲1.4
漲幅
+1.67%
成交量
1,517張
產業
上櫃電子零組件類股
338人加入追蹤

立即追蹤
本地時間:13:30

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

佳邦 (6284)籌碼相關－台新-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

台新-台中券商分點個股進出
台新-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
2024/09/06	0	0.00	2	85.60	85.10	-2	3,935	-0.05%
2024/09/05	8	84.51	0	0.00	83.70	8	3,946	0.20%
2024/09/04	3	86.97	5.5	87.13	86.00	-2.5	3,918	-0.06%
2024/09/03	0.2	93.33	2	92.95	91.50	-1.8	3,890	-0.05%
2024/09/02	1	96.80	7	96.83	95.20	-6	3,853	-0.16%
2024/08/30	10	97.45	0	0.00	96.80	10	3,840	0.26%
2024/08/29	3.3	97.58	5	97.80	97.60	-1.8	3,823	-0.05%
2024/08/28	9.6	97.25	18.8	97.31	97.30	-9.2	3,809	-0.24%
2024/08/27	6.1	94.90	20.2	94.96	95.00	-14.1	3,740	-0.38%
2024/08/26	15	93.91	12	94.50	91.80	3	3,734	0.08%
2024/08/23	4	89.83	7	89.71	90.50	-3	3,694	-0.08%
2024/08/22	2	91.88	17	89.52	89.00	-15	3,755	-0.40%
2024/08/21	13	90.40	7	90.26	90.40	6	3,748	0.16%
2024/08/20	1	90.00	12	90.15	90.90	-11	3,643	-0.30%
2024/08/19	16	82.84	3	83.13	82.70	13	3,622	0.36%
2024/08/16	0	0.00	1	83.50	83.80	-1	3,625	-0.03%
2024/08/15	0	0.00	0.5	81.59	81.50	-0.5	3,641	-0.01%
2024/08/13	1	80.70	2	80.40	81.00	-1	3,679	-0.03%
2024/08/12	0	81.00	0	0.00	80.30	0	3,688	0.00%
2024/08/08	0	78.80	1	77.50	77.70	-1	3,700	-0.03%
2024/08/07	2.2	77.44	4	78.83	78.60	-1.8	3,708	-0.05%
2024/08/06	14	72.19	2	74.25	73.60	12	3,716	0.32%
2024/08/05	22	75.29	6	75.08	74.60	16	3,713	0.43%
2024/08/02	3	83.27	0	0.00	82.00	3	3,699	0.08%
2024/08/01	3	85.07	0	0.00	85.00	3	3,730	0.08%
2024/07/31	3	84.40	0	0.00	83.80	3	3,773	0.08%
2024/07/29	2.3	84.46	2	82.30	81.60	0.3	3,952	0.01%
2024/07/26	1	81.78	1	82.80	84.10	0	4,007	0.00%
2024/07/23	14	86.58	0	0.00	85.40	14	3,980	0.35%
2024/07/22	6	86.48	0	0.00	85.30	6	3,975	0.15%
2024/07/19	11.2	91.13	4	89.58	88.80	7.2	3,946	0.18%
2024/07/18	10	94.75	5	95.36	94.00	5	3,916	0.13%
2024/07/17	9	100.64	16	100.50	100.00	-7	3,900	-0.18%
2024/07/16	9	100.64	15	101.31	99.80	-6	3,850	-0.16%
2024/07/15	4	99.40	1.9	98.78	99.00	2.2	3,730	0.06%
2024/07/12	8	101.44	6.7	101.90	99.50	1.4	3,715	0.04%
2024/07/11	13	103.54	22	103.30	102.00	-9	3,675	-0.24%
2024/07/10	5	99.38	11	99.96	99.30	-6	3,595	-0.17%
2024/07/09	14	97.75	12.1	97.14	97.20	1.9	3,592	0.05%
2024/07/08	12	98.08	3	98.27	97.10	9	3,656	0.25%
2024/07/05	9.1	99.27	25	99.21	100.00	-15.9	3,628	-0.44%
2024/07/04	13	97.73	10.1	96.30	95.50	3	3,565	0.08%
2024/07/03	31	98.55	21.4	97.42	98.60	9.7	3,572	0.27%
2024/07/02	2	92.30	2	92.90	92.20	0	3,427	0.00%
2024/07/01	3	94.53	5.1	93.73	93.10	-2.1	3,442	-0.06%
2024/06/28	6	92.05	7	92.79	93.80	-1	3,467	-0.03%
2024/06/27	0.2	92.26	3.1	91.67	90.80	-2.9	3,525	-0.08%
2024/06/26	5	94.10	7	94.94	93.40	-2	3,521	-0.06%
2024/06/25	19	94.20	15	94.42	93.70	4	3,576	0.11%
2024/06/24	46.1	96.19	45.1	96.03	95.60	1	3,526	0.03%
2024/06/21	40.3	92.78	33.2	94.00	95.60	7.2	3,400	0.21%
2024/06/20	2	88.35	1.2	88.72	88.60	0.8	3,315	0.02%
2024/06/19	4	88.13	5	88.24	87.40	-1	3,333	-0.03%
2024/06/18	6.5	88.62	3	88.90	88.40	3.5	3,342	0.10%
2024/06/17	8.2	89.04	4	89.08	88.60	4.2	3,316	0.13%
2024/06/14	7	87.93	24.3	88.29	88.00	-17.3	3,283	-0.53%
2024/06/13	3	86.13	5	85.90	86.80	-2	3,236	-0.06%
2024/06/12	10	83.89	7	84.47	85.20	3	3,207	0.09%
2024/06/11	3	84.30	1	83.50	83.80	2	3,218	0.06%
2024/06/07	3	84.43	0	0.00	84.10	3	3,248	0.09%
2024/06/06	2	84.65	0	0.00	84.30	2	3,287	0.06%
2024/06/05	2	84.85	11	85.67	85.20	-9	3,322	-0.27%
2024/06/04	2	84.35	1	85.30	84.30	1	3,457	0.03%
2024/06/03	9.1	84.29	0.2	84.60	85.20	8.9	3,497	0.25%
2024/05/31	4	83.85	11	86.02	83.80	-7	3,538	-0.20%
2024/05/30	12.3	83.76	1.1	84.35	84.00	11.2	3,597	0.31%
2024/05/29	9	87.04	0.1	87.30	85.80	8.9	3,573	0.25%
2024/05/28	21.9	89.37	35	88.93	87.20	-13.1	3,604	-0.36%
2024/05/27	2.4	87.91	1.4	88.49	88.00	1	3,604	0.03%
2024/05/24	1	85.60	2	86.50	86.40	-1	3,731	-0.03%
2024/05/23	2.2	85.78	2	85.60	85.60	0.2	3,740	0.01%
2024/05/22	3.3	87.48	2.6	87.71	86.60	0.7	3,773	0.02%
2024/05/21	3.4	87.30	3.4	86.89	87.20	0	3,789	0.00%
2024/05/20	5.1	88.85	4	86.23	85.90	1.1	3,780	0.03%
2024/05/17	2.2	87.93	1.1	88.05	88.10	1.1	3,773	0.03%
2024/05/16	4.2	87.02	0	0.00	87.50	4.2	3,803	0.11%
2024/05/15	13	87.60	13	86.53	86.40	0	3,845	0.00%
2024/05/14	6.1	86.08	11	85.71	85.60	-4.9	3,887	-0.13%
2024/05/13	1.1	85.34	0	0.00	85.90	1.1	3,893	0.03%
2024/05/10	3.2	87.06	1	87.00	86.50	2.2	3,883	0.06%
2024/05/09	12.2	89.66	17	88.05	87.80	-4.8	3,859	-0.12%
2024/05/08	26.1	89.81	15.2	89.50	89.50	10.9	3,822	0.28%
2024/05/07	6	88.31	8	88.30	88.80	-2	3,773	-0.05%
2024/05/06	7.4	88.50	2.8	88.18	88.00	4.5	3,724	0.12%
2024/05/03	30.2	89.23	37.7	89.06	88.30	-7.5	3,676	-0.20%
2024/05/02	8.1	86.16	4.6	86.45	86.50	3.5	3,517	0.10%
2024/04/30	7	85.76	19.2	86.15	85.40	-12.1	3,497	-0.35%
2024/04/29	3	83.43	9	83.43	83.60	-6	3,469	-0.17%
2024/04/26	9	82.79	2	82.80	82.80	7	3,469	0.20%
2024/04/25	5	81.48	0	0.00	81.40	5	3,468	0.14%
2024/04/24	0	0.00	4.2	81.95	82.50	-4.2	3,473	-0.12%
2024/04/23	1	79.00	3.8	79.51	79.00	-2.8	3,461	-0.08%
2024/04/22	1	82.60	0.1	82.40	80.70	0.9	3,430	0.03%
2024/04/19	1.3	81.70	2.5	81.86	82.30	-1.3	3,425	-0.04%
2024/04/18	2	84.15	10.3	84.27	84.40	-8.3	3,401	-0.24%
2024/04/17	3.4	83.27	4	83.30	83.30	-0.6	3,403	-0.02%
2024/04/16	17.3	82.55	13	81.88	81.00	4.3	3,404	0.13%
2024/04/15	5	85.80	6.1	86.68	85.20	-1.1	3,406	-0.03%
2024/04/12	8.5	87.72	28.1	88.31	88.30	-19.6	3,341	-0.59%
2024/04/11	1.3	84.32	2.7	84.70	84.70	-1.4	3,207	-0.04%
2024/04/10	6	84.90	10	84.76	84.80	-4	3,187	-0.13%
2024/04/09	8.2	84.72	14	84.97	84.50	-5.8	3,220	-0.18%
2024/04/08	10.9	86.12	9	86.60	85.80	1.9	3,151	0.06%
2024/04/03	5.5	88.05	12	86.95	86.80	-6.5	3,140	-0.21%
2024/04/02	12.1	88.49	7	88.29	87.90	5.1	3,134	0.16%
2024/04/01	26	88.57	8.6	88.16	88.90	17.5	3,119	0.56%
2024/03/29	2	85.70	3	87.20	85.60	-1	3,046	-0.03%
2024/03/28	8.4	88.60	6.1	88.33	86.60	2.3	3,038	0.08%
2024/03/27	16.2	86.40	12	86.74	86.10	4.2	2,961	0.14%
2024/03/26	4	85.55	25	86.09	84.70	-21	2,946	-0.71%
2024/03/25	7	88.45	18.2	88.12	87.40	-11.1	2,941	-0.38%
2024/03/22	5	84.50	5	85.62	85.90	0	2,800	0.00%
2024/03/21	1.3	84.60	7	84.71	85.20	-5.7	2,857	-0.20%
2024/03/20	4	84.20	6.7	84.13	83.70	-2.7	2,943	-0.09%
2024/03/18	8.6	83.12	2	83.10	83.30	6.6	3,219	0.20%
2024/03/15	4.2	83.44	7	83.21	83.00	-2.8	3,313	-0.08%
2024/03/14	4.1	83.48	3	84.17	83.20	1.1	3,455	0.03%
2024/03/13	2	83.90	9	84.50	84.50	-7	3,455	-0.20%
2024/03/12	7	84.27	11	85.16	85.10	-4	3,491	-0.11%
2024/03/11	10	84.12	14	83.93	83.60	-4	3,489	-0.11%
2024/03/08	23.1	83.60	24.1	82.53	81.50	-1.1	3,489	-0.03%
2024/03/07	12	84.75	10.1	84.26	84.20	2	3,397	0.06%
2024/03/06	2	85.45	10.8	85.56	85.30	-8.8	3,420	-0.26%
2024/03/05	21	84.43	25.1	83.76	84.90	-4.1	3,437	-0.12%
2024/03/04	2	84.10	4	84.20	84.10	-2	3,553	-0.06%
2024/03/01	12	84.77	3.8	84.96	84.90	8.2	3,590	0.23%
2024/02/29	18.4	84.48	15.1	84.38	84.10	3.4	3,641	0.09%
2024/02/27	34.2	83.42	16.2	82.80	84.40	18	3,661	0.49%
2024/02/26	0	79.50	2	79.65	80.80	-2	3,638	-0.05%
2024/02/23	6.4	80.59	12	78.65	78.70	-5.6	3,811	-0.15%
2024/02/22	8.1	81.35	16	80.96	81.30	-7.9	3,894	-0.20%
2024/02/21	20.1	81.61	6.2	81.63	81.70	13.9	4,038	0.34%
2024/02/20	7.2	81.06	11	80.82	80.80	-3.8	4,149	-0.09%
2024/02/19	13.7	80.97	2.1	81.74	81.80	11.7	4,180	0.28%
2024/02/16	5.2	80.38	1	80.20	80.50	4.2	4,340	0.10%
2024/02/15	11.2	78.82	1.3	78.55	79.30	9.9	4,360	0.23%
2024/02/05	2	72.65	6	73.67	73.50	-4	4,356	-0.09%
2024/02/02	5.2	75.19	10	74.20	74.20	-4.9	4,409	-0.11%
2024/02/01	8.1	75.51	10	75.10	75.30	-1.9	4,585	-0.04%
2024/01/31	7	75.00	5	76.00	76.00	2	4,909	0.04%
2024/01/30	4	75.47	5	75.16	75.10	-1	5,184	-0.02%
2024/01/29	2	76.05	6	76.35	75.90	-4	5,257	-0.08%
2024/01/26	12	76.13	8	75.58	75.60	4	5,414	0.07%
2024/01/25	2	76.15	1	75.70	76.20	1	5,683	0.02%
2024/01/24	0	75.60	1	76.80	75.50	-1	5,910	-0.02%
2024/01/23	5	77.08	4	76.65	77.30	1	5,920	0.02%
2024/01/22	0	0.00	17	73.85	74.20	-17	5,884	-0.29%
2024/01/18	2	73.95	10	73.58	73.90	-8	5,951	-0.13%
2024/01/17	7	75.09	28	74.81	73.70	-21	6,017	-0.35%
2024/01/16	7	75.63	4	75.60	75.80	3	6,064	0.05%
2024/01/15	0	74.70	6.1	75.39	75.90	-6.1	6,069	-0.10%
2024/01/12	1.1	74.75	3	74.53	74.60	-1.9	6,111	-0.03%
2024/01/11	5	75.38	2	75.18	75.60	3	6,141	0.05%
2024/01/10	0	0.00	10	75.71	75.60	-10	6,157	-0.16%
2024/01/09	22	76.92	11	76.13	75.30	11	6,238	0.18%
2024/01/08	7	78.90	12	78.67	79.60	-5	6,270	-0.08%
2024/01/05	3	78.97	3	78.93	78.90	0	6,634	0.00%
2024/01/04	8	78.64	9.2	78.79	78.70	-1.2	6,790	-0.02%
2024/01/03	8	79.03	15.5	78.75	78.40	-7.5	6,868	-0.11%
2024/01/02	8.5	82.57	10	81.85	81.80	-1.5	6,807	-0.02%
2023/12/29	11	83.14	13	83.45	83.50	-2	6,806	-0.03%
2023/12/28	19.1	84.50	17	83.75	83.50	2.1	6,799	0.03%
2023/12/27	11	86.81	10	85.56	85.50	1	6,763	0.01%
2023/12/26	12	85.65	13	85.78	86.10	-1	6,718	-0.01%
2023/12/25	8.4	84.56	12	84.96	85.20	-3.6	6,706	-0.05%
2023/12/22	3	84.10	0	0.00	83.90	3	6,686	0.04%
2023/12/21	7	83.91	14	83.34	83.10	-7	6,674	-0.10%
2023/12/20	23	84.09	13.5	84.61	84.80	9.5	6,666	0.14%
2023/12/19	14	83.54	13.2	83.68	83.80	0.8	6,627	0.01%
2023/12/18	53.5	84.34	52.6	83.39	83.80	1	6,648	0.01%
2023/12/15	64.5	89.06	27.1	86.91	86.80	37.4	6,587	0.57%
2023/12/14	50.7	89.27	71.2	89.79	90.10	-20.5	6,516	-0.31%
2023/12/13	39	87.74	27	86.92	86.90	12	6,387	0.19%
2023/12/12	23	86.98	22.6	87.45	87.60	0.4	6,345	0.01%
2023/12/11	51.5	86.18	56	86.06	87.20	-4.5	6,363	-0.07%
2023/12/08	26.7	82.84	22	83.67	83.20	4.7	6,400	0.07%
2023/12/07	19	83.67	12	82.91	82.70	7	6,452	0.11%
2023/12/06	22	83.07	22.1	83.11	82.10	-0.1	6,409	0.00%
2023/12/05	11	83.65	18	83.83	83.50	-7	6,371	-0.11%
2023/12/04	22.3	84.90	33.2	84.53	84.40	-10.9	6,335	-0.17%
2023/12/01	17	86.08	16	85.63	85.30	1	6,286	0.02%
2023/11/30	33.1	86.38	21.2	86.49	86.20	12	6,230	0.19%
2023/11/29	35.4	88.16	39.5	88.13	87.60	-4.1	6,195	-0.07%
2023/11/28	9.5	85.21	34	84.97	85.40	-24.5	6,123	-0.40%
2023/11/27	23	84.33	26	83.85	82.70	-3	6,074	-0.05%
2023/11/24	24	84.64	26.8	84.91	85.10	-2.8	5,952	-0.05%
2023/11/23	44.7	84.42	31	84.16	83.60	13.7	5,834	0.23%
2023/11/22	62.1	84.64	22.1	84.38	84.60	40	5,699	0.70%
2023/11/21	16	81.51	30.2	81.82	81.20	-14.2	5,597	-0.25%
2023/11/20	33.4	79.29	17.1	80.56	80.60	16.3	5,500	0.30%
2023/11/17	28	77.63	24	77.50	77.80	4	5,317	0.08%
2023/11/16	21	76.41	10.3	76.52	76.50	10.7	5,178	0.21%
2023/11/15	33.1	75.95	37	76.34	76.00	-3.9	5,120	-0.08%
2023/11/14	14	73.94	16.4	74.77	75.60	-2.4	4,918	-0.05%
2023/11/13	17	73.33	16	74.05	74.00	1	4,842	0.02%
2023/11/10	14	72.96	11	73.66	73.40	3	4,774	0.06%
2023/11/09	50	74.02	79.2	73.25	72.90	-29.2	4,713	-0.62%
2023/11/08	134.7	77.41	92.4	77.08	77.00	42.3	4,541	0.93%	大買/
2023/11/07	40	75.19	80.9	75.39	76.40	-40.9	4,227	-0.97%
2023/11/06	23	71.90	20.1	71.94	72.30	2.9	3,953	0.07%
2023/11/03	42.1	72.53	44	72.27	72.50	-1.9	3,908	-0.05%
2023/11/02	39	71.76	45.5	72.11	72.00	-6.5	3,769	-0.17%
2023/11/01	27	69.07	33	69.62	68.10	-6	3,502	-0.17%
2023/10/31	13	67.22	19	65.79	65.60	-6	3,265	-0.18%
2023/10/30	5	67.16	20	67.58	67.70	-15	3,234	-0.46%
2023/10/27	25	68.21	23	67.45	66.90	2	3,215	0.06%
2023/10/26	21	68.50	16	67.99	67.70	5	3,176	0.16%
2023/10/25	29.2	69.83	18.8	69.40	69.40	10.4	3,120	0.33%
2023/10/24	24.5	68.60	12	69.03	69.30	12.5	3,034	0.41%
2023/10/23	13	66.63	10	67.00	66.90	3	2,955	0.10%
2023/10/20	17.5	66.51	16.2	66.74	66.70	1.3	2,931	0.04%
2023/10/19	5.2	66.59	3	66.50	67.70	2.2	2,881	0.07%
2023/10/18	5.1	66.24	6.2	65.91	65.50	-1.1	2,840	-0.04%
2023/10/17	24.4	68.19	22	66.88	66.50	2.4	2,805	0.09%
2023/10/16	18.8	67.92	38	67.58	67.30	-19.2	2,708	-0.71%
2023/10/13	95.1	71.21	85	70.27	68.30	10.1	2,601	0.39%
2023/10/12	43	66.48	37.1	68.53	69.50	5.9	2,223	0.27%
2023/10/11	10	65.92	51	64.93	63.20	-41	2,056	-1.99%
2023/10/06	1	62.60	0	0.00	62.10	1	1,960	0.05%
2023/10/05	6	62.75	1	63.00	62.60	5	1,947	0.26%
2023/10/04	6	61.75	2.6	61.57	61.90	3.4	1,928	0.17%
2023/10/03	1.4	61.18	7.3	61.70	61.00	-5.9	1,907	-0.31%
2023/10/02	1.2	61.60	0	0.00	62.10	1.2	1,898	0.06%
2023/09/27	0	0.00	1	61.50	61.50	-1	1,874	-0.05%
2023/09/26	3.3	61.18	0	0.00	60.60	3.3	1,864	0.17%
2023/09/25	5	61.30	4	61.73	62.20	1	1,863	0.05%
2023/09/22	1	59.90	1.3	60.86	60.90	-0.3	1,850	-0.02%
2023/09/21	15.5	61.31	10	61.84	60.80	5.5	1,825	0.30%
2023/09/20	4	62.88	3	62.67	62.40	1	1,768	0.06%
2023/09/19	10	63.59	6.2	63.11	62.70	3.8	1,732	0.22%
2023/09/18	13.6	64.91	19.1	64.94	64.40	-5.5	1,670	-0.33%
2023/09/15	19	64.62	19	64.35	64.00	0	1,574	0.00%
2023/09/14	17.4	64.70	22	64.65	65.70	-4.6	1,500	-0.31%
2023/09/13	36	62.93	80.1	63.94	64.50	-44.1	1,360	-3.24%
2023/09/12	16.3	60.09	14	59.39	60.70	2.3	1,150	0.20%
2023/09/11	4	58.18	10	58.38	57.70	-6	1,056	-0.57%
2023/09/08	6.2	55.98	0	0.00	56.60	6.2	1,014	0.61%
2023/09/07	3	57.23	0	0.00	57.00	3	1,001	0.30%
2023/09/06	0	57.90	2	57.30	57.60	-2	988	-0.20%
2023/09/05	5	57.64	5	58.28	57.90	0	971	0.00%
2023/09/04	4	57.55	14	57.69	57.90	-10	944	-1.06%
2023/09/01	22	57.26	18	57.07	56.70	4	886	0.45%
2023/08/30	5	52.00	0	0.00	52.00	5	705	0.71%
2023/08/29	1	51.20	0	0.00	51.10	1	702	0.14%
2023/08/25	4	53.88	4	53.78	52.90	0	687	0.00%
2023/08/24	0	0.00	7.5	53.53	54.00	-7.5	591	-1.27%
2023/08/23	0	0.00	3	50.50	51.10	-3	552	-0.54%
2023/08/22	1	50.50	0	0.00	50.30	1	551	0.18%
2023/08/21	2	50.80	0	0.00	50.80	2	547	0.37%
2023/08/18	6	49.62	0	0.00	49.90	6	541	1.11%
2023/08/16	1	47.75	0	0.00	48.50	1	530	0.19%
2023/08/11	1	48.85	0	0.00	47.45	1	497	0.20%
2023/08/10	2.4	46.87	0	0.00	46.55	2.4	477	0.50%
2023/08/09	1	47.70	0	0.00	47.60	1	470	0.21%
2023/08/08	1	47.00	0	0.00	46.45	1	431	0.23%
2023/08/07	1	48.35	0	0.00	48.45	1	411	0.24%
2023/08/01	2	49.33	0	0.00	49.35	2	386	0.52%
2023/07/24	1.2	52.25	0	0.00	51.40	1.2	389	0.31%
2023/07/21	1.2	53.67	0	0.00	53.30	1.2	382	0.31%
2023/07/20	0	0.00	1	54.20	54.10	-1	383	-0.26%
2023/07/17	0	0.00	1	56.10	56.30	-1	380	-0.26%
2023/07/13	6.2	55.49	0	0.00	55.30	6.2	404	1.54%
2023/07/11	0	0.00	1	55.40	55.60	-1	538	-0.19%
2023/07/05	2	56.60	2.1	57.64	56.60	-0.1	567	-0.02%
2023/07/04	0	0.00	1.9	56.03	55.90	-1.9	561	-0.34%
2023/07/03	2	56.50	0.2	57.00	56.50	1.8	559	0.32%
2023/06/30	1	56.00	3.4	55.35	55.90	-2.4	547	-0.44%
2023/06/29	0.1	54.00	0	0.00	53.60	0.1	540	0.01%
2023/06/28	0.1	53.60	0	0.00	53.30	0.1	545	0.01%
2023/06/27	0	0.00	4	53.50	53.10	-4	549	-0.73%
2023/06/26	1	54.10	0	0.00	53.90	1	554	0.18%
2023/06/21	1.2	54.39	1.2	54.48	54.50	-0.1	566	-0.01%
2023/06/20	0	0.00	10	54.30	54.30	-10	573	-1.74%
2023/06/16	0.1	55.00	0	0.00	54.70	0.1	577	0.02%
2023/06/15	1	54.50	0	0.00	54.60	1	577	0.17%
2023/06/14	2	54.95	0	0.00	54.60	2	578	0.35%
2023/06/13	1.2	54.33	0	0.00	54.40	1.2	585	0.21%
2023/06/12	0.1	54.20	0	0.00	54.20	0.1	584	0.01%
2023/06/09	0	55.70	0	0.00	55.20	0	583	0.00%
2023/06/08	0	0.00	12	55.80	55.80	-12	585	-2.05%
2023/05/25	0.1	56.80	0	0.00	57.00	0.1	675	0.02%
2023/05/23	0	0.00	2	57.40	56.90	-2	711	-0.28%
2023/05/22	0	0.00	2	56.50	56.60	-2	782	-0.26%
2023/05/16	1	53.90	0	0.00	53.90	1	888	0.11%
2023/05/15	0.1	52.70	0	0.00	52.90	0.1	889	0.01%
2023/05/10	5	56.00	5	55.60	55.60	0	898	0.00%
2023/05/09	1	55.70	0	0.00	55.70	1	900	0.11%
2023/05/08	5	57.30	0	0.00	56.70	5	904	0.55%
2023/05/05	3	56.87	0	0.00	57.00	3	918	0.33%
2023/05/04	0.1	55.60	1	55.60	55.20	-1	977	-0.10%
2023/04/26	6	55.60	0	0.00	55.80	6	995	0.60%
2023/04/25	34	56.16	2	57.35	56.10	32	998	3.20%
2023/04/24	10	58.30	0	0.00	57.90	10	989	1.01%
2023/04/21	2.3	58.24	2	58.70	57.80	0.3	987	0.03%
2023/04/20	0.1	60.50	1	60.10	59.20	-0.9	982	-0.09%
2023/04/18	1	61.20	2	60.60	60.60	-1	954	-0.10%
2023/04/17	4	61.50	7	61.11	61.60	-3	944	-0.32%
2023/04/14	30	62.57	11.1	62.24	60.60	18.9	923	2.05%
2023/04/13	0	59.80	2	59.55	59.80	-2	820	-0.24%
2023/04/12	3	59.03	1.1	59.21	59.10	1.9	819	0.23%
2023/04/11	0	0.00	1	58.20	58.10	-1	804	-0.12%
2023/04/10	1	57.60	0.5	57.86	57.60	0.5	804	0.06%
2023/03/31	1	56.80	1	57.40	57.80	0	801	0.00%
2023/03/29	4	55.60	1	55.10	55.30	3	798	0.38%
2023/03/28	6	55.80	0	0.00	55.90	6	803	0.75%
2023/03/27	0	56.70	0	0.00	57.00	0	816	0.00%
2023/03/24	0	55.90	0	0.00	55.70	0	879	0.00%
2023/03/23	0.2	56.60	0	0.00	56.40	0.2	894	0.02%
2023/03/22	2	57.00	1	56.90	56.90	1	912	0.11%
2023/03/17	0	56.60	0	0.00	56.80	0	912	0.00%
2023/03/16	0	0.00	3	55.60	55.50	-3	934	-0.32%
2023/03/15	10	58.30	0	0.00	57.20	10	929	1.08%
2023/03/13	3.3	58.12	0.2	57.51	58.70	3.2	935	0.34%
2023/03/10	10.1	58.81	4	57.90	59.30	6.1	931	0.66%
2023/03/09	1	60.30	5.1	60.20	60.50	-4.1	928	-0.44%
2023/03/08	3.2	60.44	11	60.52	60.40	-7.9	917	-0.86%
2023/03/07	0	0.00	1	59.70	59.00	-1	894	-0.11%
2023/03/06	3.3	59.07	0	0.00	59.50	3.3	884	0.37%
2023/03/03	8	57.83	1.1	57.95	57.60	6.9	876	0.79%
2023/03/01	5	56.50	2	56.50	56.90	3	873	0.34%
2023/02/22	0	58.00	0	0.00	58.40	0	850	0.00%
2023/02/21	1	60.50	3	59.63	59.00	-2	837	-0.24%
2023/02/20	4	60.23	19	60.61	59.90	-15	817	-1.83%
2023/02/17	14	58.81	6	58.82	59.50	8	748	1.07%
2023/02/15	0	0.00	10	56.80	56.70	-10	661	-1.51%
2023/02/14	1	56.40	0	0.00	56.10	1	658	0.15%
2023/02/10	2	56.35	0	0.00	55.90	2	681	0.29%
2023/02/09	10	56.00	2	55.60	55.30	8	677	1.18%
2023/02/07	5	56.68	0	0.00	56.70	5	673	0.74%
2023/02/06	0	0.00	1	56.70	56.70	-1	683	-0.15%
2023/02/03	5	57.50	5	57.22	56.70	0	680	0.00%
2023/02/02	4	58.13	6.1	58.01	58.10	-2.1	663	-0.32%
2023/02/01	2	53.70	7	54.20	54.70	-5	583	-0.86%
2023/01/31	1	52.60	0	0.00	52.10	1	563	0.18%
2023/01/30	2	51.70	2	51.75	51.90	0	556	0.00%
2023/01/10	0.1	51.30	1	51.70	51.70	-0.9	539	-0.16%
2023/01/09	0	0.00	1	52.00	51.80	-1	540	-0.19%
2023/01/05	0	0.00	1	51.40	51.40	-1	547	-0.18%
2023/01/04	0	52.20	0	0.00	51.80	0	548	0.00%
2023/01/03	1	51.80	0	0.00	51.80	1	544	0.18%
2022/12/30	0	0.00	1	49.40	51.80	-1	534	-0.19%
2022/12/27	1	50.50	0	0.00	50.60	1	516	0.19%
2022/12/22	0	0.00	1	51.40	50.70	-1	514	-0.19%
2022/12/20	2	51.05	3	50.58	49.95	-1	511	-0.20%
2022/12/19	0	0.00	6	52.50	51.70	-6	505	-1.19%
2022/12/16	2	55.70	5	54.86	54.10	-3	489	-0.61%
2022/12/15	4	53.50	0	0.00	53.60	4	418	0.96%
2022/12/14	0	0.00	1	53.50	53.70	-1	393	-0.25%
2022/12/13	0	0.00	1	50.40	50.40	-1	368	-0.27%
2022/12/09	3	51.13	2	51.05	50.50	1	374	0.27%
2022/12/08	14	52.07	7	51.63	51.80	7	372	1.88%
2022/12/07	6	49.56	0	0.00	49.15	6	349	1.72%
2022/12/06	0	0.00	9	51.10	50.60	-9	350	-2.57%
2022/12/05	12	51.50	3	52.00	52.00	9	350	2.57%
2022/12/02	0	0.00	10	50.97	50.30	-10	340	-2.93%
2022/11/30	2	49.65	4	50.58	51.40	-2	329	-0.61%
2022/11/28	2	48.55	1	48.80	48.70	1	319	0.31%
2022/11/25	2	49.28	0	0.00	49.00	2	320	0.62%
2022/11/24	1	50.00	2	49.25	50.00	-1	311	-0.32%
2022/11/23	9	49.12	1	49.25	48.40	8	311	2.56%
2022/11/22	1	48.35	6	49.30	48.35	-5	312	-1.60%
2022/11/18	1	49.55	3	49.60	48.95	-2	312	-0.64%
2022/11/16	9	49.36	6	49.54	49.25	3	306	0.98%
2022/11/15	2	49.25	2	49.45	49.55	0	303	0.00%
2022/11/11	1	48.75	0	0.00	48.20	1	296	0.34%
2022/11/10	0	0.00	2	47.70	47.90	-2	289	-0.69%
2022/11/09	6	48.24	3	48.83	47.85	3	288	1.04%
2022/11/08	5	48.04	5	49.34	47.10	0	279	0.00%
2022/11/02	2	44.15	1	45.15	43.80	1	255	0.39%
2022/10/24	0	40.45	0	0.00	40.20	0	245	0.00%
2022/10/14	1	39.80	1.1	40.38	40.40	-0.1	249	-0.02%
2022/10/12	1	41.00	0	0.00	41.45	1	246	0.41%
2022/09/23	2	47.15	0	0.00	47.20	2	266	0.75%
2022/09/22	1	47.15	0	0.00	48.45	1	269	0.37%
2022/09/20	0	49.30	0	0.00	49.05	0	270	0.00%
2022/09/19	1	49.35	0	0.00	49.25	1	271	0.37%
2022/09/16	1	51.30	0	0.00	50.60	1	269	0.37%
2022/09/15	2	52.70	2	52.50	51.80	0	272	0.00%
2022/09/14	1	51.70	1	52.80	52.90	0	279	0.00%
2022/09/12	1	52.50	1	52.90	53.10	0	282	0.00%
2022/09/08	1	51.60	1	52.00	51.90	0	284	0.00%
2022/09/06	1	51.40	1	52.00	51.50	0	291	0.00%
2022/09/05	1	51.50	3	51.50	51.30	-2	290	-0.69%
2022/08/31	0	0.00	1	54.00	53.80	-1	300	-0.33%
2022/08/30	0	0.00	1	52.60	53.80	-1	309	-0.32%
2022/08/29	0	0.00	1	51.20	51.10	-1	304	-0.33%
2022/08/25	2	52.20	1	52.50	52.40	1	324	0.31%
2022/08/12	0	0.00	1	49.90	50.00	-1	392	-0.25%
2022/08/11	1	49.40	0	0.00	49.45	1	386	0.26%
2022/08/04	0	0.00	3	46.10	45.90	-3	389	-0.77%
2022/08/03	1	47.05	0	0.00	47.05	1	389	0.26%
2022/07/29	0	0.00	1	50.20	50.20	-1	394	-0.25%
2022/07/28	0	50.00	1	50.30	50.30	-1	395	-0.25%
2022/07/01	0	0.00	2	45.78	43.05	-2	439	-0.46%
2022/06/30	1	47.30	0	0.00	47.20	1	432	0.23%
2022/06/23	1	48.50	0	0.00	48.65	1	460	0.22%
2022/06/22	1	49.80	1	49.75	49.05	0	465	0.00%
2022/06/16	0	0.00	1	57.50	54.50	-1	458	-0.22%
2022/06/15	1	56.70	0	0.00	56.70	1	458	0.22%
2022/06/14	1	58.50	0	0.00	58.50	1	468	0.21%
2022/06/13	0	0.00	2	57.25	57.50	-2	474	-0.42%
2022/06/10	1	59.20	1	58.50	58.50	0	485	0.00%
2022/06/09	1	59.60	0	0.00	59.40	1	486	0.21%
2022/06/08	0	0.00	1	59.60	59.10	-1	484	-0.21%
2022/06/06	1	59.10	0	0.00	59.00	1	486	0.21%
2022/06/02	2	60.55	1	61.40	60.40	1	493	0.20%
2022/06/01	5	60.60	7.2	60.66	60.10	-2.2	494	-0.45%
2022/05/31	1	56.40	0	56.90	57.00	1	461	0.21%
2022/05/30	11	57.10	9	57.48	57.00	2	461	0.43%
2022/05/27	0	0.00	1	52.90	54.10	-1	439	-0.23%
2022/05/26	1	52.00	0	52.30	52.00	1	439	0.22%
2022/05/23	0	0.00	1	52.60	51.80	-1	486	-0.21%
2022/05/20	1	52.10	0	0.00	51.80	1	533	0.19%
2022/05/18	2	51.90	0	52.82	52.40	2	544	0.37%
2022/05/16	0	0.00	1	51.50	50.50	-1	556	-0.18%
2022/05/13	0	0.00	1	50.50	50.40	-1	563	-0.18%
2022/05/12	0	0.00	10	50.34	49.95	-10	572	-1.75%
2022/05/10	0	0.00	3	52.00	52.00	-3	590	-0.51%
2022/05/05	0	0.00	0	53.30	53.80	0	617	0.00%
2022/05/04	0	0.00	0	53.00	52.50	0	642	0.00%
2022/04/29	0	0.00	0	53.20	52.70	0	688	0.00%
2022/04/21	0	0.00	5	57.86	58.00	-5	781	-0.64%
2022/04/15	1	58.10	2	57.70	57.40	-1	990	-0.10%
2022/04/13	0	0.00	3	60.77	60.70	-3	1,227	-0.25%
2022/04/12	0	0.00	1.2	60.47	60.00	-1.2	1,500	-0.08%
2022/04/11	2	59.95	0	0.00	59.50	2	1,666	0.12%
2022/04/08	1	63.40	0.5	61.80	62.60	0.5	1,836	0.03%
2022/04/07	0	0.00	0.3	61.11	61.00	-0.3	2,198	-0.01%
2022/04/06	0	0.00	1	60.90	60.80	-1	2,298	-0.04%
2022/04/01	0	0.00	1	61.30	61.20	-1	2,315	-0.04%
2022/03/31	2	60.70	2	61.45	60.50	0	2,324	0.00%
2022/03/30	0	0.00	0	61.53	61.40	0	2,339	0.00%
2022/03/29	1	60.10	0	0.00	60.00	1	2,364	0.04%
2022/03/25	3	59.00	3	59.60	59.70	0	2,440	0.00%
2022/03/24	2	58.00	4	58.33	58.90	-2	2,520	-0.08%
2022/03/23	1	58.00	2	58.80	58.30	-1	2,887	-0.03%
2022/03/22	0	0.00	0	58.00	57.40	0	3,049	0.00%
2022/03/21	2	57.50	0	57.40	57.40	2	3,127	0.06%
2022/03/17	0	0.00	10	57.40	57.80	-10	3,554	-0.28%
2022/03/16	1	53.80	1	54.21	54.70	0	3,555	0.00%
2022/03/15	10	54.10	2	54.75	53.80	8	3,568	0.22%
2022/03/08	0	0.00	5	57.02	56.30	-5	3,730	-0.13%
2022/03/07	1	59.00	6	58.58	58.60	-5	3,802	-0.13%
2022/03/04	1	61.60	0.2	62.00	61.60	0.8	3,980	0.02%
2022/03/03	8	61.61	0	0.00	61.60	8	4,124	0.19%
2022/03/02	0	0.00	1	61.10	61.40	-1	4,298	-0.02%
2022/03/01	1	61.20	1	61.70	60.90	0	4,551	0.00%
2022/02/25	4	60.55	4.1	60.56	60.20	-0.1	4,603	0.00%
2022/02/24	0	0.00	3.2	60.88	60.20	-3.2	4,809	-0.07%
2022/02/23	3	63.93	2	63.70	63.40	1	5,027	0.02%
2022/02/22	5	64.36	4.1	64.10	63.90	0.9	5,055	0.02%
2022/02/21	2	62.90	0	0.00	62.90	2	5,023	0.04%
2022/02/17	0	0.00	0.1	62.90	62.10	-0.1	5,045	0.00%
2022/02/16	0	0.00	0.1	63.40	62.60	-0.1	5,059	0.00%
2022/02/15	0	0.00	3	63.50	62.00	-3	5,065	-0.06%
2022/02/14	0	0.00	1	62.20	62.00	-1	5,073	-0.02%
2022/02/10	4	64.30	2.1	65.47	64.20	2	5,086	0.04%
2022/02/09	2	64.70	3	64.00	64.70	-1	5,101	-0.02%
2022/02/08	0	0.00	0.1	63.10	63.10	-0.1	5,106	0.00%
2022/02/07	2	59.90	8	60.34	61.30	-6	5,161	-0.12%
2022/01/26	6	60.47	6	60.12	59.30	0	5,206	0.00%
2022/01/25	3	61.20	4	62.20	60.50	-1	5,215	-0.02%
2022/01/24	5	62.28	13	62.47	62.50	-8	5,220	-0.15%
2022/01/21	4	66.50	2	66.90	65.50	2	5,209	0.04%
2022/01/20	3	67.80	5.1	67.97	67.20	-2.1	5,288	-0.04%
2022/01/19	3	66.93	2	66.95	67.90	1	5,360	0.02%
2022/01/18	1	68.40	2	67.95	66.90	-1	5,368	-0.02%
2022/01/17	5	67.16	1.3	65.75	67.80	3.7	5,368	0.07%
2022/01/14	1.2	65.50	9	65.12	65.40	-7.8	5,351	-0.15%
2022/01/13	3	67.33	0	0.00	66.50	3	5,329	0.06%
2022/01/12	8	67.95	6	67.12	67.10	2	5,316	0.04%
2022/01/11	9.1	70.97	9.1	71.02	68.30	0	5,285	0.00%
2022/01/10	8	72.60	9	72.08	72.80	-1	5,226	-0.02%
2022/01/07	26	70.78	19.4	71.44	70.30	6.7	5,162	0.13%
2022/01/06	26.2	73.69	12.2	73.65	73.60	14	5,058	0.28%
2022/01/05	68	74.93	68	75.40	76.00	0	4,925	0.00%
2022/01/04	17	73.19	26.2	74.24	74.20	-9.2	4,656	-0.20%
2022/01/03	23.1	73.13	9	73.14	73.10	14.1	4,490	0.31%
2021/12/30	36	73.14	103.5	73.28	72.70	-67.5	4,313	-1.56%	大賣/
2021/12/29	5	70.56	32.5	69.81	70.00	-27.5	3,942	-0.70%
2021/12/28	6	67.70	23	67.60	67.60	-17	3,837	-0.44%
2021/12/27	2	68.40	2	68.80	68.00	0	3,831	0.00%
2021/12/24	2	68.35	6.2	68.55	68.20	-4.2	3,832	-0.11%
2021/12/23	10	68.45	10.2	69.12	68.60	-0.1	3,814	0.00%
2021/12/22	12	69.88	11	71.05	69.50	1	3,788	0.03%
2021/12/21	5	69.88	8	69.66	70.00	-3	3,751	-0.08%
2021/12/20	13	70.98	17	71.04	70.20	-4	3,718	-0.11%
2021/12/17	51	72.02	48.1	72.04	71.50	2.9	3,638	0.08%
2021/12/16	30	67.94	32.5	68.80	70.80	-2.5	3,273	-0.08%
2021/12/15	7	68.43	10	68.19	68.00	-3	3,111	-0.10%
2021/12/14	50	67.57	14	67.74	67.00	36	3,042	1.18%
2021/12/13	7.2	68.55	36.1	68.21	70.30	-28.9	2,857	-1.01%
2021/12/10	2	64.00	2	63.85	64.00	0	2,634	0.00%
2021/12/09	7	64.93	17	64.80	64.10	-10	2,637	-0.38%
2021/12/08	8	66.04	8	66.65	65.60	0	2,622	0.00%
2021/12/07	3	65.70	27	65.84	65.50	-24	2,588	-0.93%
2021/12/06	9	64.26	2	65.30	65.10	7	2,553	0.27%
2021/12/03	4	64.23	5	64.60	64.00	-1	2,536	-0.04%
2021/12/02	14	65.34	12	65.36	63.50	2	2,518	0.08%
2021/12/01	29	66.61	9	66.93	66.80	20	2,469	0.81%
2021/11/30	62.5	69.75	53	69.14	68.50	9.5	2,391	0.40%
2021/11/29	32.2	67.02	91.1	68.81	67.90	-58.9	2,214	-2.66%
2021/11/26	131	68.58	69	67.68	68.30	62	2,091	2.96%	大買/
2021/11/25	28	67.00	73	68.30	67.70	-45	1,925	-2.34%
2021/11/24	20.2	63.33	22.1	63.58	64.90	-1.8	1,669	-0.11%
2021/11/23	60	65.62	30	66.06	64.30	30	1,621	1.85%
2021/11/22	31	63.17	28.2	63.12	65.80	2.9	1,413	0.20%
2021/11/19	17	59.86	2.2	58.59	59.90	14.9	1,191	1.25%
2021/11/18	3	57.90	0	0.00	57.70	3	1,156	0.26%
2021/11/17	2	58.30	1	58.00	58.30	1	1,151	0.09%
2021/11/16	1	57.00	1	57.50	56.80	0	1,144	0.00%
2021/11/15	16	56.92	0	0.00	57.00	16	1,151	1.39%
2021/11/12	0	0.00	8	54.95	55.20	-8	1,157	-0.69%
2021/11/11	2	56.30	1	56.10	55.60	1	1,162	0.09%
2021/11/10	0	0.00	2	56.05	56.10	-2	1,168	-0.17%
2021/11/09	0	0.00	3	56.20	56.10	-3	1,186	-0.25%
2021/11/08	2	57.10	3	57.13	56.60	-1	1,178	-0.08%
2021/11/05	4	59.48	3.2	59.35	59.50	0.8	1,182	0.07%
2021/11/04	27	60.29	17	60.68	60.00	10	1,209	0.83%
2021/11/03	18	59.11	8	59.16	58.60	10	1,201	0.83%
2021/11/02	5	56.86	9.2	57.02	55.80	-4.2	1,168	-0.36%
2021/11/01	3	59.47	2	59.40	59.00	1	1,168	0.09%
2021/10/29	5	58.74	7	59.00	58.50	-2	1,168	-0.17%
2021/10/28	43	60.96	41	59.25	59.30	2	1,161	0.17%
2021/10/27	18	58.07	9.2	58.09	60.00	8.9	1,086	0.81%
2021/10/26	5.2	55.88	5	54.70	54.60	0.2	1,022	0.02%
2021/10/25	1	53.00	2	53.40	55.70	-1	1,017	-0.10%
2021/10/22	2	53.10	2	53.50	53.60	0	1,066	0.00%
2021/10/20	1	53.50	0	0.00	53.50	1	1,156	0.09%
2021/10/19	5	53.62	1	54.00	54.00	4	1,225	0.33%
2021/10/18	5	54.00	0	0.00	53.70	5	1,335	0.37%
2021/10/12	0	0.00	7	50.40	50.80	-7	1,663	-0.42%
2021/10/05	0	0.00	1	49.90	50.90	-1	2,568	-0.04%
2021/10/04	1	49.30	5	49.78	49.10	-4	2,635	-0.15%
2021/10/01	1	50.90	1	52.60	51.50	0	2,831	0.00%
2021/09/30	1	53.50	0	0.00	53.60	1	3,198	0.03%
2021/09/29	0.2	54.40	1	54.20	53.30	-0.9	3,373	-0.03%
2021/09/27	0	0.00	12.2	57.28	57.60	-12.2	3,392	-0.36%
2021/09/24	1	57.40	0	0.00	57.50	1	3,422	0.03%
2021/09/22	0	0.00	1	56.10	56.10	-1	3,462	-0.03%
2021/09/15	3	56.87	4	57.20	57.00	-1	3,502	-0.03%
2021/09/14	1	56.80	1	56.70	56.50	0	3,498	0.00%
2021/09/09	0	0.00	2	54.45	54.90	-2	3,536	-0.06%
2021/09/08	0	0.00	2	53.90	52.20	-2	3,546	-0.06%
2021/09/06	1	54.90	11	55.37	54.20	-10	3,562	-0.28%
2021/09/03	2	56.50	0	0.00	56.70	2	3,564	0.06%
2021/09/02	4	58.48	1	58.40	57.00	3	3,612	0.08%
2021/09/01	2	58.60	0	0.00	58.50	2	3,645	0.05%
2021/08/31	4	57.40	0	0.00	57.40	4	3,623	0.11%
2021/08/27	4	55.70	0	0.00	55.70	4	3,648	0.11%
2021/08/25	1	56.70	0	56.70	56.40	1	3,667	0.03%
2021/08/23	0	0.00	1.3	54.52	55.00	-1.3	3,723	-0.03%
2021/08/20	0	0.00	2	52.50	52.10	-2	3,729	-0.05%
2021/08/19	0	0.00	1	52.10	52.10	-1	3,727	-0.03%
2021/08/18	2	54.40	2.1	51.87	55.40	-0.1	3,730	0.00%
2021/08/16	4.1	55.02	1	54.40	55.10	3.1	3,755	0.08%
2021/08/13	1	58.00	2	58.40	56.50	-1	3,767	-0.03%
2021/08/12	1	59.80	0	0.00	59.70	1	3,754	0.03%
2021/08/11	2	59.36	9	59.61	59.10	-7	3,775	-0.18%
2021/08/10	3.1	61.08	1.2	61.15	60.80	1.9	3,781	0.05%
2021/08/09	8.2	64.50	0	0.00	63.70	8.2	3,783	0.22%
2021/08/06	0	0.00	1	68.00	67.90	-1	3,761	-0.03%
2021/08/05	5.2	69.37	5	68.68	69.60	0.2	3,806	0.01%
2021/08/04	3	68.10	0	0.00	68.10	3	3,851	0.08%
2021/08/02	3	67.43	2	66.70	67.10	1	3,897	0.03%
2021/07/30	1.3	68.51	0	0.00	67.10	1.3	3,933	0.03%
2021/07/29	0	0.00	0.1	67.80	68.50	-0.1	3,931	0.00%
2021/07/28	3	66.67	5	67.40	67.00	-2	3,932	-0.05%
2021/07/27	6	72.92	6	73.45	70.80	0	3,921	0.00%
2021/07/26	0.4	71.50	1	71.00	71.00	-0.6	3,908	-0.02%
2021/07/23	7	72.36	3	71.23	71.60	4	3,897	0.10%
2021/07/22	46.2	73.00	15	73.29	73.40	31.2	3,861	0.81%
2021/07/21	21	70.72	17	70.29	69.40	4	3,834	0.10%
2021/07/20	20	72.17	18.1	71.00	70.20	1.9	3,882	0.05%
2021/07/19	2.1	73.40	20.5	72.85	71.80	-18.4	3,822	-0.48%
2021/07/16	21	76.66	11.1	76.18	75.50	9.9	3,782	0.26%
2021/07/15	10.2	77.75	12	77.94	76.70	-1.8	3,721	-0.05%
2021/07/14	44	78.23	23	78.13	77.60	21	3,645	0.58%
2021/07/13	79.2	77.94	85.1	78.80	77.00	-5.9	3,439	-0.17%
2021/07/12	20.1	72.96	34	72.69	75.00	-13.9	3,044	-0.46%
2021/07/09	6	70.90	9	71.38	70.30	-3	2,900	-0.10%
2021/07/08	43.3	72.13	38	72.67	72.00	5.3	2,909	0.18%
2021/07/07	75	70.10	72.2	70.27	71.50	2.9	2,730	0.10%
2021/07/06	43	66.25	38	65.10	67.30	5	2,383	0.21%
2021/07/05	0	0.00	1	60.50	61.20	-1	2,291	-0.04%
2021/07/02	0	0.00	2	59.15	59.30	-2	2,326	-0.09%
2021/07/01	3	61.03	0	0.00	59.40	3	2,356	0.13%
2021/06/30	0	0.00	3	61.20	62.10	-3	2,358	-0.13%
2021/06/29	1	61.50	0	0.00	60.20	1	2,383	0.04%
2021/06/28	0	0.00	2	60.60	60.60	-2	2,401	-0.08%
2021/06/25	1	61.70	0	0.00	61.00	1	2,445	0.04%
2021/06/24	0	0.00	1	60.40	62.00	-1	2,475	-0.04%
2021/06/23	0	0.00	3	59.80	60.00	-3	2,521	-0.12%
2021/06/22	3	58.57	3	59.17	58.20	0	2,536	0.00%
2021/06/21	7	58.97	6	59.20	58.90	1	2,558	0.04%
2021/06/18	6	62.10	5	61.82	61.30	1	2,597	0.04%
2021/06/17	0	0.00	8	61.88	61.90	-8	2,641	-0.30%
2021/06/16	6	61.25	1	61.10	60.50	5	2,705	0.18%
2021/06/15	5	62.04	4	61.60	61.70	1	2,849	0.04%
2021/06/11	6	60.65	2	61.40	60.50	4	3,167	0.13%
2021/06/10	7	62.33	1	63.10	61.30	6	4,089	0.15%
2021/06/09	9	61.06	3	60.57	61.10	6	4,451	0.13%
2021/06/08	0	0.00	1	58.10	58.50	-1	4,546	-0.02%
2021/06/07	0	0.00	9	56.81	57.00	-9	4,649	-0.19%
2021/06/04	3	58.83	3	58.30	58.10	0	4,660	0.00%
2021/06/03	0	0.00	1	59.60	61.00	-1	4,682	-0.02%
2021/06/02	2	60.00	2	58.40	58.60	0	4,724	0.00%
2021/06/01	3	60.67	0	0.00	60.10	3	4,782	0.06%
2021/05/28	1	59.10	3	59.30	59.30	-2	4,881	-0.04%
2021/05/27	3	58.33	2	57.30	57.10	1	4,910	0.02%
2021/05/26	0	0.00	4	57.80	58.60	-4	4,977	-0.08%
2021/05/25	5	58.40	3	59.37	58.90	2	5,079	0.04%
2021/05/24	17	56.95	7	56.66	56.70	10	5,095	0.20%
2021/05/21	2	56.20	3	55.00	56.20	-1	5,155	-0.02%
2021/05/20	2	54.90	9	52.70	52.50	-7	5,277	-0.13%
2021/05/19	2	54.30	2	53.60	55.40	0	5,321	0.00%
2021/05/18	2	50.15	6	51.93	53.20	-4	5,368	-0.07%
2021/05/17	3	48.42	0	0.00	48.45	3	5,434	0.06%
2021/05/14	8	53.56	5	54.04	52.20	3	5,424	0.06%
2021/05/13	6	51.12	14	51.31	53.10	-8	5,431	-0.15%
2021/05/12	7	54.16	10	53.32	51.60	-3	5,434	-0.06%
2021/05/11	9	57.21	4	57.20	56.20	5	5,432	0.09%
2021/05/10	2	62.30	1	62.50	61.80	1	5,469	0.02%
2021/05/07	6.4	64.21	4.1	63.85	64.50	2.3	5,539	0.04%
2021/05/06	0	0.00	1	60.80	60.50	-1	5,540	-0.02%
2021/05/05	1	62.00	5	62.70	60.70	-4	5,571	-0.07%
2021/05/04	8	61.26	4	61.35	61.00	4	5,685	0.07%
2021/05/03	26	64.15	1	64.20	63.10	25	5,973	0.42%
2021/04/29	1	67.70	0	0.00	67.80	1	6,035	0.02%
2021/04/28	2.1	67.90	1	67.50	68.20	1.1	6,133	0.02%
2021/04/27	19	67.19	19	67.52	67.50	0	6,224	0.00%
2021/04/26	2.1	65.52	16	67.06	64.50	-13.9	6,215	-0.22%
2021/04/23	21	67.75	0	0.00	67.30	21	6,187	0.34%
2021/04/22	6.1	70.20	16.3	70.17	67.70	-10.2	6,274	-0.16%
2021/04/21	25.1	72.06	13	72.21	71.60	12.1	6,311	0.19%
2021/04/20	0	73.60	1	74.20	73.70	-1	6,426	-0.02%
2021/04/19	5	73.64	3	73.73	73.50	2	6,606	0.03%
2021/04/16	13	73.52	15	73.27	74.00	-2	7,131	-0.03%
2021/04/15	8.1	71.64	4	72.15	72.50	4.1	7,596	0.05%
2021/04/14	26.1	71.99	3	70.90	71.70	23.1	7,722	0.30%
2021/04/13	2.1	75.18	7	75.53	75.00	-4.9	7,749	-0.06%
2021/04/12	27	75.83	27	75.74	75.30	0	7,884	0.00%
2021/04/09	33.1	75.98	8.8	76.66	75.40	24.3	7,930	0.31%
2021/04/08	17.1	78.45	4.1	78.84	78.10	13	7,938	0.16%
2021/04/07	8.1	78.98	1	78.80	78.80	7.1	8,145	0.09%
2021/04/06	5.2	79.69	22	79.15	79.90	-16.8	8,361	-0.20%
2021/04/01	9	79.23	5.2	78.67	78.50	3.8	8,713	0.04%
2021/03/31	2.4	80.57	0.5	80.20	79.50	1.9	9,129	0.02%
2021/03/30	34	79.99	18	80.31	80.40	16	9,326	0.17%
2021/03/29	15	79.40	7	79.20	79.00	8	9,479	0.08%
2021/03/26	12	79.32	17	79.73	79.60	-5	9,519	-0.05%
2021/03/25	4.2	77.67	3	77.40	77.40	1.2	9,525	0.01%
2021/03/24	23	78.53	7	78.39	77.80	16	9,575	0.17%
2021/03/23	12	78.91	10	79.22	78.50	2	9,667	0.02%
2021/03/22	5.3	79.47	8	79.23	80.30	-2.7	9,737	-0.03%
2021/03/19	25	79.14	33.5	79.08	78.90	-8.5	9,914	-0.09%
2021/03/18	35	82.12	25	81.48	80.40	10	10,235	0.10%
2021/03/17	56	85.58	70	85.77	82.70	-14	10,628	-0.13%
2021/03/16	150.8	89.79	213	89.23	84.70	-62.2	10,507	-0.59%	大買/大賣/
2021/03/15	99.1	80.83	91.1	82.74	84.80	8	9,726	0.08%
2021/03/12	33	76.86	29	76.69	77.10	4	9,374	0.04%
2021/03/11	34	74.78	29	74.61	75.00	5	9,380	0.05%
2021/03/10	27	72.61	1	73.00	71.20	26	9,357	0.28%
2021/03/09	8	72.81	2	72.85	71.70	6	9,438	0.06%
2021/03/08	9	75.90	13.1	75.04	73.20	-4.1	9,514	-0.04%
2021/03/05	24	74.87	16	75.40	74.40	8	9,625	0.08%
2021/03/04	25	75.02	20	75.20	73.50	5	9,619	0.05%
2021/03/03	4	72.88	14	73.25	73.80	-10	9,577	-0.10%
2021/03/02	8	72.21	13	71.85	70.50	-5	9,555	-0.05%
2021/02/26	14.3	71.21	5	71.98	71.00	9.3	9,612	0.10%
2021/02/25	18.1	74.57	8.1	75.86	73.60	10	9,627	0.10%
2021/02/24	5	78.24	3	77.63	77.10	2	9,620	0.02%
2021/02/23	13.3	79.05	12	78.70	78.60	1.3	9,804	0.01%
2021/02/22	23	78.20	21	79.56	78.60	2	9,785	0.02%
2021/02/19	6	74.03	1	76.20	74.70	5	9,727	0.05%
2021/02/18	3	76.03	2	75.80	76.50	1	9,792	0.01%
2021/02/17	17	73.16	22	75.09	77.10	-5	9,930	-0.05%
2021/02/05	1	70.20	0	0.00	70.20	1	9,982	0.01%
2021/02/04	1	74.40	1	72.50	70.90	0	10,305	0.00%
2021/02/03	4	73.35	6	73.57	73.60	-2	10,551	-0.02%
2021/02/02	4.2	70.79	2	72.50	73.00	2.2	10,827	0.02%
2021/02/01	6	68.13	14.1	68.82	68.50	-8.1	10,959	-0.07%
2021/01/29	4	75.48	2	73.40	70.60	2	11,027	0.02%
2021/01/28	1	78.00	5	76.66	76.00	-4	11,031	-0.04%
2021/01/27	2	78.70	0.4	77.90	78.30	1.6	11,293	0.01%
2021/01/26	34	80.27	35	78.20	78.00	-1	11,590	-0.01%
2021/01/25	66	81.65	59	81.10	79.00	7	11,525	0.06%
2021/01/22	12	76.61	20	76.94	77.50	-8	11,246	-0.07%
2021/01/21	17	75.84	28	75.07	73.80	-11	11,218	-0.10%
2021/01/20	14.3	74.44	18	74.38	75.70	-3.7	11,220	-0.03%
2021/01/19	17	75.56	14	75.45	75.20	3	11,154	0.03%
2021/01/18	5.4	76.73	5	77.46	76.20	0.4	11,158	0.00%
2021/01/15	11.2	79.86	21	79.03	77.70	-9.8	11,312	-0.09%
2021/01/14	10	79.18	38	78.43	79.50	-28	11,342	-0.25%
2021/01/13	34	79.85	38	79.86	78.90	-4	11,407	-0.04%
2021/01/12	63.2	78.40	58.1	79.62	78.00	5.2	11,524	0.04%
2021/01/11	243.2	82.01	169	81.73	79.90	74.2	11,508	0.64%	大買/大賣/
2021/01/08	114	74.89	127.6	75.20	78.40	-13.6	11,590	-0.12%	大買/大賣/
2021/01/07	43	71.27	42	71.61	71.30	1	11,390	0.01%
2021/01/06	6.2	69.32	35	69.70	68.50	-28.8	11,246	-0.26%
2021/01/05	25	70.92	18.7	71.43	70.90	6.4	11,164	0.06%
2021/01/04	18.2	69.85	26.3	69.28	69.40	-8.1	11,016	-0.07%
2020/12/31	6	70.00	55	69.59	69.80	-49	10,973	-0.45%
2020/12/30	44	72.51	28	72.49	70.50	16	10,917	0.15%
2020/12/29	44	70.10	50	69.93	70.50	-6	10,715	-0.06%
2020/12/28	86	70.52	60	70.73	67.90	26	10,461	0.25%
2020/12/25	68.1	64.65	92.1	65.50	66.90	-24	10,076	-0.24%
2020/12/24	38	61.58	35	62.10	60.90	3	9,625	0.03%
2020/12/23	48	59.15	60	58.83	59.40	-12	9,396	-0.13%
2020/12/22	11	57.47	10	57.53	55.60	1	9,229	0.01%
2020/12/21	20	57.66	8.2	56.66	57.10	11.8	9,182	0.13%
2020/12/18	56	57.91	41	58.47	57.30	15	9,119	0.16%
2020/12/17	22	58.91	8	58.75	59.40	14	9,072	0.15%
2020/12/16	18	59.18	17	59.89	59.80	1	8,985	0.01%
2020/12/15	33	61.14	37	60.81	57.20	-4	8,887	-0.05%
2020/12/14	169	62.74	131	61.61	60.50	38	8,671	0.44%	大買/大賣/
2020/12/11	57	60.94	70	61.10	62.20	-13	8,314	-0.16%
2020/12/10	35	55.70	36	55.78	56.60	-1	7,910	-0.01%
2020/12/09	27	54.66	47.2	54.58	54.00	-20.2	7,738	-0.26%
2020/12/08	6	51.47	8	51.74	51.90	-2	7,649	-0.03%
2020/12/07	17.5	52.11	37	51.22	50.30	-19.5	7,758	-0.25%
2020/12/04	33	54.53	0	0.00	54.00	33	7,693	0.43%
2020/12/03	18	55.64	32	56.44	55.70	-14	7,636	-0.18%
2020/12/02	52	55.87	113	56.24	55.50	-61	7,619	-0.80%	大賣/
2020/12/01	41	54.97	17	55.23	56.00	24	7,573	0.32%
2020/11/30	6	53.43	3	53.70	52.60	3	7,459	0.04%
2020/11/27	9	54.20	6	54.08	53.60	3	7,470	0.04%
2020/11/26	3	53.37	19	53.33	53.30	-16	7,553	-0.21%
2020/11/25	19.1	54.57	24.1	53.96	53.20	-5.1	7,547	-0.07%
2020/11/24	84	55.64	24	55.88	54.70	60	7,471	0.80%
2020/11/23	10	55.93	17	55.98	55.00	-7	7,523	-0.09%
2020/11/20	55	55.93	107	56.36	56.10	-52	7,459	-0.70%	大賣/
2020/11/19	6	53.90	10	53.52	53.00	-4	7,233	-0.06%
2020/11/18	25	54.51	29	55.01	54.00	-4	7,195	-0.06%
2020/11/17	56	54.75	22	55.50	54.00	34	7,106	0.48%
2020/11/16	36	55.70	87	55.99	55.70	-51	7,022	-0.73%
2020/11/13	41	53.63	47	53.67	54.90	-6	6,831	-0.09%
2020/11/12	195	54.72	96	54.34	52.40	99	6,690	1.48%	大買/
2020/11/11	38	52.11	36	52.64	53.10	2.1	6,351	0.03%
2020/11/10	146	50.55	148	50.06	50.20	-2	6,093	-0.03%	大買/大賣/
2020/11/09	9	48.41	83	47.98	49.10	-74	5,774	-1.28%
2020/11/06	34	47.54	30	47.47	46.80	4	5,603	0.07%
2020/11/05	20	48.28	19	48.38	48.40	1	5,480	0.02%
2020/11/04	108	48.83	97	48.60	48.80	11	5,432	0.20%	大買/
2020/11/03	279	48.21	224	48.26	48.05	55	5,205	1.06%	大買/大賣/
2020/11/02	8	44.81	8	44.31	45.10	0	4,887	0.00%
2020/10/30	1	45.90	1	46.30	43.25	0	4,845	0.00%
2020/10/29	2	45.40	5	44.92	46.00	-3	4,806	-0.06%
2020/10/28	10	46.74	12	46.68	45.70	-2	4,760	-0.04%
2020/10/27	2	46.25	8	46.14	46.45	-6	4,647	-0.13%
2020/10/26	5	47.13	11	46.59	46.40	-6	4,586	-0.13%
2020/10/23	38	47.64	38	47.68	47.65	0	4,501	0.00%
2020/10/22	11	45.89	18	45.78	46.00	-7	4,278	-0.16%
2020/10/21	46.1	47.20	32	47.04	47.25	14.1	4,136	0.34%
2020/10/20	29	45.54	32	45.67	46.85	-3	3,983	-0.08%
2020/10/19	58	43.82	45	43.88	44.50	13	3,736	0.35%
2020/10/16	117.1	43.94	120	44.35	42.40	-2.9	3,573	-0.08%	大買/大賣/
2020/10/15	36	41.74	28	41.32	42.45	8	2,954	0.27%
2020/10/14	0	0.00	1	39.00	38.60	-1	2,663	-0.04%
2020/10/13	5	38.83	6	38.85	38.85	-1	2,658	-0.04%
2020/10/12	0	0.00	2	38.10	38.15	-2	2,633	-0.08%
2020/10/08	1	38.90	7	39.33	38.60	-6	2,629	-0.23%
2020/10/07	9	38.76	2	38.20	38.85	7	2,606	0.27%
2020/10/06	13	37.72	7	38.10	38.75	6	2,600	0.23%
2020/10/05	1	36.05	4	35.95	35.90	-3	2,599	-0.12%
2020/09/30	0	0.00	1	35.85	36.20	-1	2,740	-0.04%
2020/09/29	1	36.10	0	0.00	35.75	1	2,796	0.04%
2020/09/25	3	34.73	0	0.00	34.60	3	2,806	0.11%
2020/09/24	3	36.40	10	36.91	35.85	-7	2,783	-0.25%
2020/09/23	11	38.03	3	38.02	37.95	8	2,742	0.29%
2020/09/22	1	38.05	13	38.23	38.35	-12	2,723	-0.44%
2020/09/21	9	39.32	5	39.30	38.40	4	2,696	0.15%
2020/09/18	3	39.00	1	38.85	39.15	2	2,663	0.08%
2020/09/17	11	38.17	36	38.96	38.70	-25	2,628	-0.95%
2020/09/16	107	38.27	127.3	38.41	38.40	-20.3	2,601	-0.78%	大買/大賣/
2020/09/15	60	38.65	15.8	39.13	38.25	44.3	2,556	1.73%
2020/09/14	0	0.00	13	38.59	39.20	-13	2,421	-0.54%
2020/09/11	4	38.36	210	38.56	37.75	-206	2,383	-8.64%	大賣/鉅額交易
2020/09/10	43	39.77	53	39.80	38.95	-10	2,320	-0.43%
2020/09/09	21	38.41	43	38.66	38.65	-22	2,151	-1.02%
2020/09/08	1	38.15	26	37.80	37.80	-25	2,070	-1.21%
2020/09/07	24	38.75	9	38.38	37.85	15	2,047	0.73%
2020/09/04	10	38.01	9	37.78	38.55	1	1,974	0.05%
2020/09/03	4	37.85	8	37.96	37.65	-4	1,893	-0.21%
2020/09/02	122	37.82	12.5	37.66	38.00	109.5	1,841	5.95%	大買/鉅額交易
2020/09/01	107	37.09	16	37.58	37.40	91	1,773	5.13%	大買/
2020/08/31	81	36.11	9	36.26	36.00	72	1,630	4.41%
2020/08/28	26	35.58	22	35.61	35.75	4	1,599	0.25%
2020/08/27	68	36.37	50	36.18	36.15	18	1,580	1.14%
2020/08/26	8	34.83	2	35.65	36.00	6	1,493	0.40%
2020/08/25	0	0.00	28	34.01	34.05	-28	1,458	-1.92%
2020/08/24	24	33.18	0	0.00	34.05	24	1,443	1.66%
2020/08/21	4	31.95	0	0.00	32.15	4	1,417	0.28%
2020/08/20	3	31.07	2	32.50	31.30	1	1,413	0.07%
2020/08/19	0	0.00	1	33.80	33.50	-1	1,380	-0.07%
2020/08/18	1	35.05	36	35.46	34.70	-35	1,359	-2.57%
2020/08/17	1	35.65	1	35.65	35.45	0	1,349	0.00%
2020/08/14	2	34.80	1	34.90	35.05	1	1,333	0.07%
2020/08/13	2	35.85	0	0.00	35.55	2	1,306	0.15%
2020/08/12	1	36.50	1	35.65	36.30	0	1,287	0.00%
2020/08/11	0	0.00	19	35.70	35.50	-19	1,252	-1.52%
2020/08/10	13	36.76	0	0.00	36.80	13	1,218	1.07%
2020/08/07	15	36.04	10	35.65	35.50	5	1,178	0.42%
2020/08/06	0	0.00	1	35.50	34.90	-1	1,102	-0.09%
2020/08/05	0	0.00	1	34.90	34.60	-1	1,084	-0.09%
2020/08/04	1	34.75	0	0.00	35.00	1	1,065	0.09%
2020/08/03	16	34.60	5	34.90	34.30	11	1,057	1.04%
2020/07/30	0	0.00	3	32.50	32.45	-3	1,038	-0.29%
2020/07/29	3	31.50	0	0.00	31.65	3	1,072	0.28%
2020/07/28	0	0.00	1	33.30	31.40	-1	1,079	-0.09%
2020/07/27	2	32.75	0	0.00	32.75	2	1,074	0.19%
2020/07/24	0	0.00	0.2	33.30	33.40	-0.2	1,072	-0.02%
2020/07/15	6	34.51	3	34.45	34.00	3	1,251	0.24%
2020/07/14	15	35.43	0	0.00	34.80	15	1,257	1.19%
2020/07/13	16	35.21	0	0.00	36.20	16	1,270	1.26%
2020/07/10	2	35.60	12	34.88	34.70	-10	1,310	-0.76%
2020/07/09	36	37.06	27	37.04	37.00	9	1,269	0.71%
2020/07/08	5	33.53	6	34.24	34.70	-1	1,127	-0.09%
2020/07/07	1	32.10	1	33.10	31.55	0	1,075	0.00%
2020/07/06	2	32.60	4	32.71	32.75	-2	1,103	-0.18%
2020/07/03	2	31.70	0	0.00	31.85	2	1,106	0.18%
2020/06/18	1	31.00	0	0.00	30.95	1	1,146	0.09%
2020/06/17	1	31.20	0	0.00	31.00	1	1,144	0.09%
2020/06/16	0	0.00	1.9	30.64	31.00	-1.9	1,154	-0.16%
2020/06/12	1	29.80	0	0.00	30.20	1	1,179	0.08%
2020/06/11	2	30.95	3	31.00	30.25	-1	1,186	-0.08%
2020/06/10	2	31.60	0	0.00	31.60	2	1,187	0.17%
2020/06/08	0	0.00	11	31.96	31.50	-11	1,224	-0.90%
2020/06/04	1	32.70	0	0.00	32.20	1	1,227	0.08%
2020/06/03	0	0.00	3	32.35	32.00	-3	1,231	-0.24%
2020/06/02	29	32.92	13	32.57	31.85	16	1,226	1.30%
2020/06/01	6	31.45	1	31.75	31.75	5	1,170	0.43%
2020/05/29	0	0.00	3	30.70	30.75	-3	1,160	-0.26%
2020/05/26	2	30.40	0	0.00	30.35	2	1,182	0.17%
2020/05/21	0	0.00	2	30.70	30.55	-2	1,199	-0.17%
2020/05/20	3	31.20	2	30.75	30.55	1	1,203	0.08%
2020/05/19	0	0.00	4	31.04	31.15	-4	1,208	-0.33%
2020/05/15	1	29.85	0	0.00	29.90	1	1,261	0.08%
2020/05/14	1	30.80	0	0.00	30.10	1	1,267	0.08%
2020/05/12	1	31.90	0	0.00	31.70	1	1,292	0.08%
2020/05/08	3	32.30	1	32.30	31.60	2	1,298	0.15%
2020/05/07	0	0.00	2	31.45	31.80	-2	1,292	-0.15%
2020/05/05	2	31.70	1	32.30	31.60	1	1,281	0.08%
2020/04/29	0	0.00	3	31.82	31.65	-3	1,285	-0.23%
2020/04/28	5	32.60	6	31.83	31.60	-1	1,294	-0.08%
2020/04/27	3	31.67	0	0.00	31.60	3	1,291	0.23%
2020/04/24	4	31.15	31	30.99	31.40	-27	1,272	-2.12%
2020/04/23	35	31.54	4	30.85	31.80	31	1,223	2.53%
2020/04/22	2	29.25	7	29.75	29.50	-5	1,158	-0.43%
2020/04/20	0	0.00	0.8	28.00	28.20	-0.8	1,111	-0.07%
2020/04/17	0	0.00	9	28.69	28.10	-9	1,111	-0.81%
2020/04/16	6	28.35	0	0.00	28.65	6	1,102	0.54%
2020/04/15	7	27.88	3	28.92	28.50	4	1,094	0.37%
2020/04/14	4	26.84	1	26.80	26.50	3	1,041	0.29%
2020/04/13	1	25.70	1	25.75	25.60	0	1,058	0.00%
2020/04/09	1	27.15	0	0.00	26.50	1	1,334	0.07%
2020/04/08	1	24.65	1	24.90	25.45	0	1,315	0.00%
2020/04/07	0	0.00	1	22.60	23.15	-1	1,326	-0.08%
2020/04/06	0	0.00	2	21.95	22.00	-2	1,353	-0.15%
2020/04/01	1	21.50	1	21.50	21.60	0	1,378	0.00%
2020/03/27	1	22.00	0	0.00	22.25	1	1,566	0.06%
2020/03/25	1	22.00	1	22.00	21.95	0	1,564	0.00%
2020/03/24	1	20.35	1	20.50	20.50	0	1,565	0.00%
2020/03/20	0	19.70	0	0.00	19.70	0	1,566	0.00%
2020/03/19	1	18.70	0	0.00	18.00	1	1,560	0.06%
2020/03/18	0	0.00	1	21.15	19.95	-1	1,552	-0.06%
2020/03/17	1	21.20	0	0.00	21.15	1	1,556	0.06%
2020/03/16	1	23.00	0	0.00	23.00	1	1,547	0.06%
2020/03/13	0	0.00	1	24.35	24.95	-1	1,537	-0.07%
2020/03/12	0	0.00	3	28.58	26.70	-3	1,520	-0.20%
2020/03/10	0.1	29.55	0	0.00	29.70	0.1	1,510	0.00%
2020/03/04	0	0.00	1	31.80	31.80	-1	1,595	-0.06%
2020/03/02	3	32.10	20	31.50	31.55	-17	1,605	-1.06%
2020/02/27	1	32.00	4	32.70	32.10	-3	1,611	-0.19%
2020/02/26	13	35.08	10	34.58	33.85	3	1,612	0.19%
2020/02/25	1.3	34.77	0	0.00	34.50	1.3	1,641	0.08%
2020/02/24	0	34.20	0	0.00	34.20	0	1,643	0.00%
2020/02/19	1	35.30	1	35.35	35.30	0	1,680	0.00%
2020/02/18	3	35.22	2	35.30	34.80	1	1,679	0.06%
2020/02/14	1	35.45	1	34.80	34.70	0	1,653	0.00%
2020/02/06	1	33.70	0	0.00	33.90	1	1,799	0.06%
2020/02/05	14	33.86	18	33.98	33.50	-4	1,899	-0.21%
2020/02/04	1	32.35	0	0.00	33.15	1	2,081	0.05%
2020/02/03	1	30.70	0	0.00	30.75	1	2,252	0.04%
2020/01/31	1	34.00	0	0.00	33.00	1	2,261	0.04%
2020/01/30	0	0.00	4	34.34	33.85	-4	2,317	-0.17%
2020/01/16	0.1	37.65	4	37.80	37.85	-4	2,431	-0.16%
2020/01/15	4	37.35	0	0.00	37.20	4	2,489	0.16%
2020/01/14	0	0.00	1	37.60	37.30	-1	2,600	-0.04%
2020/01/09	15	37.51	16	37.19	37.15	-1	2,881	-0.03%
2020/01/08	0	0.00	7	36.97	36.70	-7	2,882	-0.24%
2020/01/07	0	0.00	11	36.74	36.60	-11	2,896	-0.38%
2020/01/06	0	0.00	12.8	38.26	37.70	-12.8	3,011	-0.43%
2020/01/03	54	39.77	25	39.86	38.90	29	3,238	0.90%
2020/01/02	4	38.65	5	37.90	38.80	-1	3,145	-0.03%
2019/12/31	0	0.00	3	38.28	38.10	-3	3,141	-0.10%
2019/12/30	1.1	38.49	2	38.75	38.30	-1	3,110	-0.03%
2019/12/27	0	0.00	3	38.45	38.35	-3	3,073	-0.10%
2019/12/26	7.1	38.98	68	39.10	38.30	-61	3,046	-2.00%
2019/12/25	75	37.42	20	37.08	37.60	55	2,893	1.90%
2019/12/23	5	35.50	0	0.00	35.45	5	2,854	0.18%
2019/12/20	0	0.00	3	36.30	35.85	-3	2,852	-0.11%
2019/12/19	5	36.30	7	35.90	35.80	-2	2,838	-0.07%
2019/12/18	0	0.00	18	37.31	36.80	-18	2,827	-0.64%
2019/12/17	0	0.00	8	37.81	37.40	-8	2,877	-0.28%
2019/12/10	0.1	37.60	1	37.65	37.65	-1	2,894	-0.03%
2019/12/09	0.1	37.60	0	0.00	37.75	0.1	2,959	0.00%
2019/12/06	8	37.83	5	37.80	37.70	3	2,988	0.10%
2019/12/05	2	37.95	0	0.00	37.70	2	2,983	0.07%
2019/12/03	62	38.68	33	38.90	38.50	29	2,962	0.98%
2019/12/02	1	38.70	6	36.60	38.05	-5	2,897	-0.17%
2019/11/28	0	0.00	4	37.05	36.90	-4	2,864	-0.14%
2019/11/27	0	0.00	1	37.20	37.40	-1	2,860	-0.03%
2019/11/26	2.2	37.41	2	37.20	37.15	0.2	2,862	0.01%
2019/11/25	2	37.48	1.9	37.08	37.05	0.1	2,868	0.00%
2019/11/13	3	35.73	10	35.40	35.00	-7	2,853	-0.25%
2019/11/12	3	34.12	10	33.95	34.70	-7	2,805	-0.25%
2019/11/11	2	33.95	16	34.19	33.20	-14	2,794	-0.50%
2019/11/08	1	34.80	8	34.91	34.70	-7	2,767	-0.25%
2019/11/07	0	0.00	35	35.14	35.00	-35	2,755	-1.27%
2019/11/06	2	35.75	10	35.75	35.35	-8	2,742	-0.29%
2019/11/05	0	0.00	2	35.30	35.25	-2	2,730	-0.07%
2019/11/04	0	0.00	10	35.85	35.65	-10	2,717	-0.37%
2019/11/01	19	35.72	24	35.69	35.60	-5	2,707	-0.18%
2019/10/31	10	37.60	0	0.00	36.55	10	2,682	0.37%
2019/10/30	42	37.52	2	37.05	37.45	40	2,643	1.51%
2019/10/29	12	37.41	4	38.19	37.05	8	2,621	0.31%
2019/10/28	3	38.22	12	38.08	38.10	-9	2,561	-0.35%
2019/10/25	8	37.87	0	0.00	37.60	8	2,529	0.32%
2019/10/24	16	38.78	4	39.01	38.05	12	2,496	0.48%
2019/10/23	72	38.23	21	38.21	38.50	51	2,395	2.13%
2019/10/22	16	36.98	10	36.87	37.60	6	2,199	0.27%
2019/10/18	3	36.55	4	36.48	36.25	-1	1,992	-0.05%
2019/10/17	13	36.85	10	36.36	37.00	3	1,920	0.16%
2019/10/16	0	0.00	6	36.00	35.35	-6	1,854	-0.32%
2019/10/15	0	0.00	21	37.00	36.20	-21	1,832	-1.15%
2019/10/14	20	36.39	4	36.65	36.50	16	1,786	0.90%
2019/10/09	2	37.35	24	36.42	36.90	-22	1,719	-1.28%
2019/10/08	34	36.35	30	36.65	36.95	4	1,604	0.25%
2019/10/07	6	35.16	7	34.73	35.10	-1	1,404	-0.07%
2019/10/04	24	34.55	10	33.95	33.80	14	1,334	1.05%
2019/10/03	3	34.37	8	34.40	34.65	-5	1,299	-0.38%
2019/10/02	13	33.92	3	33.62	34.75	10	1,279	0.78%
2019/10/01	13	34.36	3	34.27	34.20	10	1,253	0.80%
2019/09/27	21	35.20	12	35.60	33.50	9	1,138	0.79%
2019/09/26	29	33.78	99	34.54	35.80	-70	880	-7.95%
2019/09/24	0	0.00	1	31.80	31.75	-1	687	-0.15%
2019/09/23	0	0.00	5	31.20	31.45	-5	686	-0.73%
2019/09/20	0	0.00	1.1	31.10	31.20	-1.1	682	-0.15%
2019/09/18	1	31.25	0	0.00	31.25	1	680	0.15%
2019/09/17	1	31.85	0	0.00	31.40	1	679	0.15%
2019/09/16	2	30.80	0	0.00	30.90	2	674	0.30%
2019/09/11	3	31.50	1	31.20	31.10	2	689	0.29%
2019/09/10	1	32.55	0	0.00	31.25	1	675	0.15%
2019/09/09	4	32.91	8	32.96	33.00	-4	618	-0.65%
2019/09/04	0	0.00	2	32.55	32.60	-2	562	-0.36%
2019/09/02	12	33.65	9	32.92	32.90	3	547	0.55%
2019/08/30	9	31.34	4	31.73	31.90	5	476	1.05%
2019/08/26	0	0.00	5	29.73	29.95	-5	438	-1.14%
2019/08/19	5	31.72	2	31.25	31.70	3	420	0.71%
2019/08/06	1	27.00	0	0.00	28.40	1	433	0.23%
2019/08/01	0	0.00	3	30.20	30.25	-3	441	-0.68%
2019/07/30	0	0.00	2	30.15	30.20	-2	450	-0.44%
2019/07/26	1	30.15	0	0.00	30.50	1	461	0.22%
2019/07/25	0	0.00	2	30.90	30.90	-2	460	-0.43%
2019/07/24	2	30.50	0	0.00	30.70	2	461	0.43%
2019/07/17	10	28.70	0	0.00	28.60	10	586	1.71%
2019/07/11	0	0.00	0	29.45	29.50	0	1,025	0.00%
2019/07/05	1	30.00	0	0.00	30.10	1	1,151	0.09%
2019/07/04	2	30.85	5	30.45	30.40	-3	1,156	-0.26%
2019/07/02	0	0.00	0.1	29.35	29.35	-0.1	1,143	0.00%
2019/06/25	0	0.00	2	28.85	28.85	-2	1,172	-0.17%
2019/06/24	3	29.40	0	0.00	29.40	3	1,178	0.25%
2019/06/21	3	29.17	0	0.00	28.85	3	1,186	0.25%
2019/06/20	3	29.67	1	29.65	29.50	2	1,189	0.17%
2019/06/06	1	27.70	0	0.00	27.70	1	1,314	0.08%
2019/05/27	18	27.70	0	0.00	27.20	18	1,422	1.27%
2019/05/20	0	0.00	1	29.00	29.10	-1	1,483	-0.07%
2019/05/10	2	31.10	0	0.00	31.40	2	1,672	0.12%
2019/05/09	0	0.00	1	32.00	32.00	-1	1,663	-0.06%
2019/05/08	3	33.37	0	0.00	32.85	3	1,652	0.18%
2019/05/07	10	33.30	0	0.00	33.05	10	1,655	0.60%
2019/05/06	0	0.00	5	33.05	33.00	-5	1,668	-0.30%
2019/05/03	1	34.15	0	0.00	34.45	1	1,655	0.06%
2019/05/02	0	0.00	1	33.95	34.10	-1	1,654	-0.06%
2019/04/30	6	34.50	1	34.35	34.10	5	1,678	0.30%
2019/04/29	8	33.80	7	34.51	33.90	1	1,693	0.06%
2019/04/25	10	37.01	0	0.00	36.80	10	1,646	0.61%
2019/04/24	9	36.48	6	36.37	36.20	3	1,618	0.19%
2019/04/23	14	38.31	8	38.27	37.15	6	1,594	0.38%
2019/04/22	31	38.58	15	38.63	39.00	16	1,539	1.04%
2019/04/19	7	37.47	5.1	37.95	37.55	1.9	1,434	0.13%
2019/04/18	1	38.65	11	38.51	38.00	-10	1,396	-0.72%
2019/04/17	52	35.77	38	36.71	37.35	14	1,278	1.09%
2019/04/16	23	33.96	18	34.29	34.60	5	1,111	0.45%
2019/04/12	1	32.60	0	0.00	32.35	1	1,013	0.10%
2019/04/11	0	33.20	3	33.45	32.90	-3	1,003	-0.30%
2019/04/09	0	0.00	6	33.83	33.70	-6	1,013	-0.59%
2019/04/08	0	0.00	2	33.30	33.00	-2	1,010	-0.20%
2019/04/02	0	0.00	2	32.70	32.75	-2	999	-0.20%
2019/03/29	1	32.60	1	32.90	32.80	0	1,000	0.00%
2019/03/22	0	0.00	7	33.69	33.25	-7	1,008	-0.69%
2019/03/18	4	32.60	0	0.00	32.40	4	948	0.42%
2019/03/14	1	33.40	0	0.00	33.40	1	952	0.11%
2019/03/08	1	31.70	0	0.00	32.10	1	1,001	0.10%
2019/03/05	2	33.15	0	0.00	33.15	2	1,080	0.19%
2019/02/27	2	33.00	0	0.00	32.95	2	1,048	0.19%
2019/02/26	8	33.80	0	0.00	33.90	8	1,033	0.77%
2019/02/25	20	32.99	20	32.75	33.00	0	1,029	0.00%
2019/02/18	38	34.61	36	34.70	34.65	2	1,018	0.20%
2019/02/15	0	0.00	1	32.95	32.80	-1	949	-0.11%
2019/02/13	14	31.78	14	32.16	32.75	0	935	0.00%
2019/02/12	10	30.24	4	30.05	30.80	6	881	0.68%
2019/02/11	2	28.88	0	0.00	29.10	2	925	0.22%
2019/01/29	2	29.05	0	0.00	29.00	2	966	0.21%
2019/01/25	7	29.16	6	29.17	29.65	1	1,074	0.09%
2019/01/24	0	0.00	2	29.10	29.10	-2	1,094	-0.18%
2019/01/22	10	29.80	10	29.10	28.95	0	1,108	0.00%
2019/01/21	15	28.47	15	28.69	29.80	0	1,085	0.00%
2019/01/18	6	27.99	9	28.16	28.20	-3	1,070	-0.28%
2019/01/17	7	28.20	4	27.96	27.85	3	1,101	0.27%
2019/01/16	0	0.00	2	28.08	28.00	-2	1,099	-0.18%
2019/01/15	5	28.21	5	27.91	28.00	0	1,100	0.00%
2019/01/04	0	0.00	1	27.35	27.00	-1	1,130	-0.09%
2018/12/28	3	29.45	0	0.00	29.25	3	1,145	0.26%
2018/12/20	1	27.90	0	0.00	28.20	1	1,127	0.09%
2018/12/11	0	0.00	2	29.65	29.40	-2	1,151	-0.17%
2018/12/04	1	33.30	0	0.00	32.50	1	1,183	0.08%
2018/12/03	0.1	33.70	0	0.00	33.70	0.1	1,189	0.01%
2018/11/28	17	29.36	19	29.32	29.90	-2	1,123	-0.18%
2018/11/27	4	28.91	6	28.83	29.05	-2	1,152	-0.17%
2018/11/26	5	28.60	1	28.90	28.90	4	1,247	0.32%
2018/11/21	0	0.00	3	28.95	29.90	-3	1,408	-0.21%
2018/11/20	3	29.28	0	0.00	29.20	3	1,405	0.21%
2018/11/19	18	29.44	14	29.78	29.75	4	1,402	0.29%
2018/11/16	15	28.91	22	28.73	28.85	-7	1,375	-0.51%
2018/11/14	5	28.66	9	28.79	28.20	-4	1,361	-0.29%
2018/11/13	10	28.50	6	28.49	28.60	4	1,365	0.29%
2018/11/12	5	29.20	4	28.81	28.35	1	1,400	0.07%
2018/11/09	9	29.28	5	29.60	29.60	4	1,405	0.28%
2018/11/08	5	29.98	8	29.53	29.10	-3	1,394	-0.22%
2018/11/07	30	27.72	29	28.01	28.65	1	1,332	0.08%
2018/11/06	1	28.35	0	0.00	26.95	1	1,323	0.08%
2018/11/05	5	28.62	3	28.33	28.50	2	1,310	0.15%
2018/11/02	3	26.53	1	27.50	27.50	2	1,249	0.16%
2018/11/01	5	24.95	5	25.65	26.40	0	1,198	0.00%
2018/10/26	0	0.00	1	22.05	22.20	-1	1,157	-0.09%
2018/10/24	0	0.00	1	25.10	24.60	-1	1,117	-0.09%
2018/10/16	2	26.25	2	27.20	26.55	0	1,169	0.00%
2018/10/08	1	28.50	0	0.00	28.15	1	1,197	0.08%
2018/10/02	4	33.83	15	34.09	33.05	-11	1,183	-0.93%
2018/10/01	12	33.70	0	0.00	33.70	12	1,186	1.01%
2018/09/21	0	0.00	1	34.65	34.40	-1	1,432	-0.07%
2018/09/20	1	34.05	1	34.80	33.95	0	1,443	0.00%
2018/09/19	3	34.10	3	34.65	33.90	0	1,455	0.00%
2018/09/18	2	34.55	2	34.83	34.05	0	1,511	0.00%
2018/09/17	3	36.13	1	36.45	35.50	2	1,535	0.13%
2018/09/14	1	33.75	2	34.68	36.70	-1	1,542	-0.06%
2018/09/13	1	33.75	1	34.30	33.40	0	1,538	0.00%
2018/09/10	0	0.00	2	32.85	33.40	-2	1,714	-0.12%
2018/09/07	1	36.20	1	35.10	33.20	0	1,745	0.00%
2018/09/06	3	36.95	7	37.10	36.75	-4	1,751	-0.23%
2018/09/05	9	37.01	8	37.46	36.85	1	1,893	0.05%
2018/09/04	8	38.13	2	38.08	37.20	6	1,953	0.31%
2018/09/03	2	39.03	1	38.25	37.05	1	1,976	0.05%
2018/08/31	8	40.67	11	40.74	40.60	-3	1,970	-0.15%
2018/08/30	2	38.33	1	38.45	38.00	1	1,904	0.05%
2018/08/29	6	38.27	38	38.46	38.75	-32	1,960	-1.63%
2018/08/28	37	38.98	3	38.93	39.15	34	1,982	1.72%
2018/08/27	0	0.00	2	34.75	35.60	-2	1,973	-0.10%
2018/08/24	2	32.45	2	32.70	32.40	0	2,131	0.00%
2018/08/20	2	33.05	0	0.00	32.35	2	2,840	0.07%
2018/08/17	12	34.20	12	34.56	34.00	0	2,846	0.00%
2018/08/14	0	0.00	2	32.50	33.45	-2	2,857	-0.07%
2018/08/13	0	0.00	2	34.23	32.15	-2	2,855	-0.07%
2018/08/06	2	38.15	0	0.00	38.15	2	2,952	0.07%
2018/08/02	0	0.00	1	36.75	36.75	-1	3,033	-0.03%
2018/07/31	0	0.00	0	38.80	38.70	0	3,180	0.00%
2018/07/23	1	40.00	1	40.25	40.20	0	3,314	0.00%
2018/07/19	0	0.00	1	39.90	39.70	-1	3,281	-0.03%
2018/07/06	2	43.40	0	0.00	42.40	2	3,636	0.05%
2018/07/05	1	45.80	0	0.00	43.90	1	3,618	0.03%
2018/07/04	26	47.18	28	47.06	46.70	-2	3,771	-0.05%
2018/07/03	2	45.60	2	45.75	44.80	0	3,708	0.00%
2018/06/27	1	44.85	0	0.00	45.90	1	3,635	0.03%
2018/06/22	2	45.85	1	46.20	43.80	1	3,539	0.03%
2018/06/21	2	48.03	0	0.00	46.50	2	3,513	0.06%
2018/06/20	2	47.63	1	47.20	47.00	1	3,481	0.03%
2018/06/19	3	52.77	2.1	53.33	51.70	0.9	3,395	0.03%
2018/06/15	11	51.64	11	51.41	51.50	0	3,341	0.00%
2018/06/14	1	51.20	3	50.87	50.70	-2	3,298	-0.06%
2018/06/13	12	53.06	16	53.77	50.40	-4	3,271	-0.12%
2018/06/12	5	51.90	5	52.70	52.60	0	3,119	0.00%
2018/06/11	1	53.80	2	53.35	52.30	-1	3,045	-0.03%
2018/06/08	15	51.51	14	52.09	50.90	1	2,977	0.03%
2018/06/07	1	51.50	0	0.00	51.50	1	2,943	0.03%
2018/06/06	1	52.70	6	51.93	51.10	-5	2,913	-0.17%
2018/06/05	13.1	52.23	6	50.55	49.60	7.1	2,842	0.25%
2018/06/04	13	53.51	6	53.73	53.10	7	2,782	0.25%
2018/06/01	12	54.91	16	53.15	50.10	-4	2,679	-0.15%
2018/05/31	20	54.11	20	54.20	53.90	0	2,517	0.00%
2018/05/30	16	50.43	7	50.61	50.70	9	2,195	0.41%
2018/05/29	2	46.25	1	46.25	46.10	1	1,967	0.05%
2018/05/28	10	45.18	8	46.09	46.00	2	1,939	0.10%
2018/05/24	1	42.60	0	0.00	42.40	1	1,822	0.05%
2018/05/22	6	45.10	6	45.10	45.45	0	1,839	0.00%
2018/05/21	1	42.40	0	0.00	43.45	1	1,788	0.06%
2018/05/18	0	0.00	1	43.00	42.00	-1	1,780	-0.06%
2018/05/17	0	0.00	1	41.25	42.30	-1	1,781	-0.06%
2018/05/15	1	44.80	1	44.85	44.50	0	1,745	0.00%
2018/05/14	0	0.00	1	43.45	44.40	-1	1,753	-0.06%
2018/05/11	0	0.00	1	43.20	43.00	-1	1,722	-0.06%
2018/05/09	5	45.85	5	45.76	44.70	0	1,633	0.00%
2018/05/08	1	46.20	1	47.50	47.50	0	1,527	0.00%
2018/05/07	0	0.00	2	43.25	43.20	-2	1,488	-0.13%
2018/05/02	1	42.00	0	0.00	42.00	1	1,441	0.07%
2018/04/30	1	43.00	0	0.00	42.30	1	1,420	0.07%
2018/04/25	1	42.30	0	0.00	43.30	1	1,335	0.07%
2018/04/23	0	0.00	1	44.00	44.70	-1	1,345	-0.07%
2018/04/19	1	44.00	2	44.00	43.75	-1	1,331	-0.08%
2018/04/18	0	0.00	6	43.93	44.00	-6	1,331	-0.45%
2018/04/17	0	0.00	32	45.00	43.05	-32	1,319	-2.43%
2018/04/16	5	45.26	91	44.49	47.80	-86	1,284	-6.70%
2018/04/12	24	38.66	15	39.11	41.00	9	1,282	0.70%
2018/04/10	3	32.45	14.3	31.95	33.95	-11.3	1,488	-0.76%
2018/04/09	1	30.90	1	30.90	30.90	0	1,391	0.00%
2018/04/02	1	28.30	0	0.00	28.20	1	1,345	0.07%
2018/03/30	5	27.75	0	0.00	27.80	5	1,350	0.37%
2018/03/29	5	28.11	0	0.00	27.90	5	1,333	0.37%
2018/03/23	10	26.38	35	26.37	26.75	-25	1,383	-1.81%
2018/03/22	1	27.15	4	26.70	26.70	-3	1,392	-0.22%
2018/03/20	50	27.45	0	0.00	27.40	50	1,373	3.64%
2018/03/19	30	27.68	0	0.00	27.70	30	1,372	2.19%
2018/03/15	1	28.00	0	0.00	27.85	1	1,369	0.07%
2018/03/12	0	0.00	1	28.10	28.05	-1	1,382	-0.07%
2018/03/08	1	28.00	0	0.00	28.10	1	1,404	0.07%
2018/03/05	1	28.10	0	0.00	27.85	1	1,464	0.07%
2018/02/23	1	28.00	0	0.00	27.75	1	1,759	0.06%
2018/02/12	1	25.65	0	0.00	25.65	1	1,771	0.06%
2018/02/08	0	0.00	4	25.80	25.75	-4	1,806	-0.22%
2018/02/06	1	24.95	0	0.00	24.95	1	1,822	0.05%
2018/02/05	1	26.85	0	0.00	26.80	1	1,818	0.05%
2018/01/17	3	28.00	0	0.00	27.90	3	1,927	0.16%
2018/01/16	0	0.00	4	28.05	28.55	-4	1,912	-0.21%
2018/01/12	3.2	27.85	0	0.00	27.90	3.2	1,890	0.17%
2018/01/11	1	29.30	0	0.00	28.25	1	1,863	0.05%
2018/01/10	7	28.86	1	28.55	28.45	6	1,844	0.33%
2018/01/09	4	28.94	4	28.60	28.60	0	1,838	0.00%
2018/01/08	3.1	31.21	24	31.18	29.60	-20.9	1,800	-1.16%
2018/01/05	13	32.20	14	32.39	31.90	-1	1,738	-0.06%
2018/01/04	45	30.67	43	30.90	32.30	2	1,559	0.13%
2018/01/03	5	29.20	0	0.00	29.40	5	1,339	0.37%
2018/01/02	10	28.50	0	0.00	27.80	10	1,257	0.80%