台半 (5425)-富邦-羅東券商分點個股進出

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

台半

(5425)

可現股當沖

股價
61.8
漲跌
▲0.7
漲幅
+1.15%
成交量
517張
產業
上櫃半導體類股
1065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

台半 (5425)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	61.90	2	62.15	61.80	-1	1,428	-0.07%
2024/11/21	5	61.58	3	61.73	61.10	2	1,453	0.14%
2024/11/19	0	60.80	0	0.00	61.20	0	1,520	0.00%
2024/11/18	5	60.68	0	0.00	60.40	5	1,523	0.33%
2024/11/15	0	0.00	3	62.53	61.90	-3	1,513	-0.20%
2024/11/14	2	61.40	1	61.90	61.40	1	1,531	0.07%
2024/11/13	3	61.50	2	62.25	61.60	1	1,546	0.06%
2024/11/12	4	61.80	7	62.17	62.00	-3	1,554	-0.19%
2024/11/11	1	63.00	0	0.00	62.70	1	1,553	0.06%
2024/11/08	1	64.20	0	0.00	64.00	1	1,551	0.06%
2024/11/07	0	0.00	1	65.10	65.40	-1	1,548	-0.07%
2024/11/06	2	63.40	8.2	63.59	64.10	-6.2	1,557	-0.40%
2024/11/05	1	63.60	1	63.30	63.00	0	1,583	0.00%
2024/11/04	3	62.90	0	0.00	63.00	3	1,675	0.18%
2024/11/01	1	60.80	1	63.40	64.10	0	1,708	0.00%
2024/10/30	0.2	63.00	0	0.00	62.70	0.2	1,719	0.01%
2024/10/29	2.3	63.64	3	63.63	63.40	-0.8	1,726	-0.04%
2024/10/28	3.1	65.03	1	65.21	65.00	2.1	1,720	0.12%
2024/10/25	1	65.30	1	65.90	65.90	0	1,739	0.00%
2024/10/24	9.2	66.60	2	66.90	65.50	7.2	1,759	0.41%
2024/10/23	9	68.17	22	67.74	67.80	-13	1,744	-0.75%
2024/10/22	0.3	63.16	0.1	63.10	63.50	0.2	1,581	0.01%
2024/10/21	0	0.00	3	62.67	63.60	-3	1,610	-0.19%
2024/10/18	3	61.90	0	0.00	61.70	3	1,619	0.19%
2024/10/17	1	62.30	6	62.40	62.40	-5	1,633	-0.31%
2024/10/16	2	60.90	4	61.53	61.80	-2	1,646	-0.12%
2024/10/15	2	61.95	2	62.25	62.00	0	1,632	0.00%
2024/10/14	8	61.90	10	61.76	61.80	-2	1,667	-0.12%
2024/10/09	6	61.72	2	61.55	60.50	4	1,693	0.24%
2024/10/08	3	62.27	0	0.00	62.20	3	1,659	0.18%
2024/10/07	0	0.00	1.4	62.97	63.00	-1.4	1,674	-0.09%
2024/10/04	5	62.22	0	0.00	61.80	5	1,681	0.30%
2024/10/01	1	63.20	7	63.33	63.20	-6	1,695	-0.35%
2024/09/30	4	64.43	1	64.40	64.10	3	1,727	0.17%
2024/09/27	0	0.00	3	65.23	65.50	-3	1,761	-0.17%
2024/09/26	9	64.03	0	0.00	63.90	9	1,748	0.51%
2024/09/25	17	67.09	13	68.03	65.30	4	1,724	0.23%
2024/09/24	4	65.63	3	66.47	65.20	1	1,623	0.06%
2024/09/23	6	64.72	13.2	65.07	66.10	-7.2	1,615	-0.45%
2024/09/20	3	62.43	0	0.00	62.30	3	1,606	0.19%
2024/09/19	2	62.05	0	0.00	62.70	2	1,607	0.12%
2024/09/16	3	64.17	4	63.25	62.80	-1	1,641	-0.06%
2024/09/13	3	61.93	2	60.95	61.80	1	1,651	0.06%
2024/09/12	0	0.00	4	60.10	60.40	-4	1,683	-0.24%
2024/09/11	5	59.52	1	59.00	58.90	4	1,721	0.23%
2024/09/10	3	59.80	0	0.00	59.90	3	1,732	0.17%
2024/09/09	4	60.73	0	0.00	61.00	4	1,742	0.23%
2024/09/05	2	60.70	0	0.00	60.30	2	1,792	0.11%
2024/09/04	3	62.27	3.2	61.77	61.50	-0.2	1,879	-0.01%
2024/09/02	0	0.00	1	65.70	65.70	-1	1,962	-0.05%
2024/08/30	1	65.50	5	65.44	65.70	-4	1,985	-0.20%
2024/08/27	2	65.90	1	66.00	66.10	1	2,089	0.05%
2024/08/26	1.1	66.56	1	67.90	66.40	0.1	2,103	0.00%
2024/08/23	3	65.77	0	0.00	65.70	3	2,091	0.14%
2024/08/22	1	67.50	6	65.87	67.30	-5	2,169	-0.23%
2024/08/21	1	64.30	1	63.40	63.30	0	2,139	0.00%
2024/08/20	1	64.70	0	0.00	63.90	1	2,136	0.05%
2024/08/16	1	63.80	2	63.60	63.30	-1	2,147	-0.05%
2024/08/15	4	62.80	1	63.20	62.80	3	2,141	0.14%
2024/08/14	1	61.80	2	61.80	62.30	-1	2,131	-0.05%
2024/08/13	2.2	61.49	4	62.20	62.20	-1.8	2,121	-0.08%
2024/08/12	0	0.00	1	60.90	60.90	-1	2,142	-0.05%
2024/08/09	3	59.60	7	59.73	59.20	-4	2,150	-0.19%
2024/08/07	1	58.40	1	57.80	59.60	0	2,174	0.00%
2024/08/06	3	53.81	0	0.00	55.60	3	2,151	0.14%
2024/08/05	3	56.90	10	59.66	56.70	-7	2,068	-0.34%
2024/08/02	6	62.77	1.2	63.73	63.00	4.8	2,033	0.24%
2024/08/01	5	64.56	1.1	63.74	65.00	4	2,021	0.20%
2024/07/31	5	62.96	1	63.50	63.10	4	2,017	0.20%
2024/07/30	18	62.25	1	63.30	64.00	17	2,007	0.85%
2024/07/29	11.2	63.92	1	63.20	62.70	10.2	1,978	0.51%
2024/07/26	6.5	67.58	0.3	68.00	67.30	6.2	1,969	0.31%
2024/07/23	4	69.98	0	0.00	69.80	4	1,948	0.21%
2024/07/22	4	69.83	4	71.68	69.70	0	1,949	0.00%
2024/07/19	0.8	73.20	0.6	73.60	72.70	0.2	1,931	0.01%
2024/07/18	3.1	74.76	0	0.00	74.90	3.1	1,940	0.16%
2024/07/17	0	76.30	0.1	77.40	76.20	0	1,951	0.00%
2024/07/16	2	76.60	0	76.50	76.40	2	1,966	0.10%
2024/07/15	4	76.70	34.9	77.02	76.20	-30.9	2,000	-1.55%
2024/07/12	1	78.00	1	78.10	78.10	0	1,966	0.00%
2024/07/11	7	77.10	4	77.40	77.50	3	1,960	0.15%
2024/07/10	0	0.00	2	77.10	77.70	-2	2,000	-0.10%
2024/07/09	2	76.75	3	76.40	77.10	-1	2,061	-0.05%
2024/07/08	0	0.00	4	77.95	78.20	-4	2,195	-0.18%
2024/07/05	5	77.68	0.1	77.90	78.30	4.9	2,213	0.22%
2024/07/04	2	78.50	4	77.50	77.50	-2	2,240	-0.09%
2024/07/03	0	0.00	3	76.37	76.90	-3	2,233	-0.13%
2024/07/02	2	74.35	1	75.60	74.00	1	2,232	0.04%
2024/07/01	3	74.80	1	75.10	74.70	2	2,240	0.09%
2024/06/28	0	76.10	1	76.00	75.80	-1	2,249	-0.04%
2024/06/27	4	75.03	0	0.00	75.00	4	2,261	0.18%
2024/06/26	1	74.90	4	75.95	75.30	-3	2,265	-0.13%
2024/06/25	2	74.00	0	0.00	74.70	2	2,252	0.09%
2024/06/24	3	75.40	0	0.00	75.20	3	2,245	0.13%
2024/06/20	1	75.50	1	76.10	76.80	0	2,247	0.00%
2024/06/19	8	76.13	0	0.00	75.40	8	2,242	0.36%
2024/06/17	5	78.10	0	0.00	78.50	5	2,241	0.22%
2024/06/14	1	77.70	0	0.00	77.50	1	2,244	0.04%
2024/06/13	1	78.10	0	0.00	77.90	1	2,285	0.04%
2024/06/12	2	78.90	0.1	77.70	78.60	1.9	2,288	0.08%
2024/06/11	0	82.00	3.2	81.68	79.90	-3.1	2,269	-0.14%
2024/06/07	0.1	80.39	15	80.22	80.30	-14.9	2,205	-0.67%
2024/06/06	11	77.89	5	77.68	78.10	6	2,149	0.28%
2024/06/05	3	77.83	1	78.20	77.40	2	2,157	0.09%
2024/06/04	2.4	80.47	10.3	80.54	78.90	-7.9	2,250	-0.35%
2024/06/03	0	0.00	0	78.40	78.00	0	2,260	0.00%
2024/05/31	1	78.20	0.1	77.48	78.30	0.9	2,286	0.04%
2024/05/30	3	78.86	9	79.00	78.00	-6	2,299	-0.26%
2024/05/29	1	78.80	2	79.25	79.00	-1	2,325	-0.04%
2024/05/28	2.1	79.94	6.2	79.76	79.80	-4.1	2,325	-0.18%
2024/05/27	0	77.90	7	78.70	77.60	-7	2,245	-0.31%
2024/05/24	0	0.00	16.1	75.34	75.90	-16.1	2,277	-0.71%
2024/05/23	0.1	75.10	0	0.00	75.00	0.1	2,287	0.00%
2024/05/22	1	75.90	1	75.80	75.70	0	2,315	0.00%
2024/05/21	4	75.50	1	75.70	75.60	3	2,341	0.13%
2024/05/20	0	0.00	5	75.04	75.00	-5	2,342	-0.21%
2024/05/17	0	0.00	1	74.40	74.60	-1	2,361	-0.04%
2024/05/16	4	74.58	9	74.98	75.00	-5	2,414	-0.21%
2024/05/14	3	73.87	1	74.10	72.80	2	2,443	0.08%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/10	1	71.30	1	72.30	72.10	0	2,432	0.00%
2024/05/09	1.1	71.34	3	72.23	71.50	-2	2,435	-0.08%
2024/05/08	0.1	71.40	0	0.00	71.20	0.1	2,476	0.00%
2024/05/07	3	70.50	1	70.70	71.30	2	2,485	0.08%
2024/05/02	1	72.50	1	72.40	72.00	0	2,521	0.00%
2024/04/30	0	0.00	2.1	73.81	73.00	-2.1	2,551	-0.08%
2024/04/29	0	0.00	1	71.30	72.00	-1	2,611	-0.04%
2024/04/25	5	70.34	8	70.48	71.00	-3	2,640	-0.11%
2024/04/24	1	69.50	2	69.50	71.40	-1	2,699	-0.04%
2024/04/23	4	68.30	0	0.00	68.40	4	2,873	0.14%
2024/04/22	11	69.54	2	69.70	68.80	9	2,914	0.31%
2024/04/19	19	71.66	9	72.16	71.10	10	2,935	0.34%
2024/04/18	2.2	74.98	1.1	76.55	74.90	1.1	2,947	0.04%
2024/04/17	3	74.57	1	74.90	74.60	2	2,992	0.07%
2024/04/16	3	75.00	0	0.00	74.00	3	3,018	0.10%
2024/04/15	12	78.31	1	77.50	77.50	11	3,006	0.37%
2024/04/12	1	79.20	4	79.95	80.80	-3	2,970	-0.10%
2024/04/11	0	77.59	2	78.00	78.20	-2	2,887	-0.07%
2024/04/10	0	77.88	16	78.49	78.20	-16	2,922	-0.55%
2024/04/09	1	77.20	16	77.31	77.00	-15	3,007	-0.50%
2024/04/08	11	77.13	12	77.33	77.20	-1	3,114	-0.03%
2024/04/03	11	75.97	6	75.83	76.00	5	3,109	0.16%
2024/04/02	1	75.00	0	0.00	74.90	1	3,161	0.03%
2024/04/01	1	75.30	2	75.30	75.50	-1	3,250	-0.03%
2024/03/29	2	74.15	6	74.32	74.10	-4	3,357	-0.12%
2024/03/28	3	75.97	2	76.00	75.20	1	3,694	0.03%
2024/03/27	0	0.00	2	75.20	75.20	-2	3,814	-0.05%
2024/03/26	1	75.60	1	75.50	75.50	0	3,961	0.00%
2024/03/25	2	76.85	0	0.00	76.30	2	4,233	0.05%
2024/03/21	0	0.00	1	77.30	77.00	-1	4,585	-0.02%
2024/03/20	14	76.75	1	76.80	76.10	13	5,479	0.24%
2024/03/19	1	76.80	1	76.80	77.30	0	5,743	0.00%
2024/03/18	3	73.70	1	75.50	75.90	2	5,723	0.03%
2024/03/15	9	75.70	0	0.00	75.30	9	5,705	0.16%
2024/03/14	1	76.50	2	77.55	76.40	-1	5,732	-0.02%
2024/03/13	9	76.92	0	0.00	76.00	9	5,723	0.16%
2024/03/12	13	77.56	7	77.71	77.50	6	5,706	0.11%
2024/03/11	3	76.47	3	76.67	76.80	0	5,692	0.00%
2024/03/08	10.4	76.56	17	77.02	75.40	-6.6	5,692	-0.12%
2024/03/07	25.8	76.50	4	76.80	75.50	21.8	5,612	0.39%
2024/03/06	16	79.47	3	78.87	78.50	13	5,601	0.23%
2024/03/05	0	0.00	1	79.20	78.80	-1	5,789	-0.02%
2024/03/04	10	78.97	4	78.83	78.80	6	5,776	0.10%
2024/03/01	3.1	79.47	0	0.00	79.40	3.1	5,737	0.05%
2024/02/29	1.5	80.20	1	80.70	80.00	0.5	5,727	0.01%
2024/02/27	15	79.69	4	80.15	79.70	11	5,775	0.19%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	8.2	82.13	5	82.36	81.80	3.2	5,735	0.06%
2024/02/22	8	83.35	6	83.75	83.00	2	5,713	0.04%
2024/02/21	3	82.73	3	83.10	82.70	0	5,702	0.00%
2024/02/20	3	83.23	0	0.00	82.90	3	5,711	0.05%
2024/02/19	7	83.96	6	84.00	83.60	1	5,699	0.02%
2024/02/16	0	0.00	3	83.13	82.80	-3	5,689	-0.05%
2024/02/15	1.1	81.95	1	82.20	81.70	0.1	5,647	0.00%
2024/02/05	2	80.85	0	0.00	81.10	2	5,631	0.04%
2024/02/02	1	82.10	2	81.80	81.50	-1	5,619	-0.02%
2024/01/31	3.1	80.74	1	81.30	80.50	2.1	5,604	0.04%
2024/01/30	4	80.83	0	0.00	80.70	4	5,561	0.07%
2024/01/29	2	80.40	0	0.00	81.60	2	5,557	0.04%
2024/01/26	3	80.57	0	0.00	80.70	3	5,553	0.05%
2024/01/25	4	81.50	5	81.30	81.30	-1	5,554	-0.02%
2024/01/24	1	82.60	0	0.00	82.60	1	5,542	0.02%
2024/01/23	11	81.71	15	82.34	82.30	-4	5,574	-0.07%
2024/01/22	0	0.00	3	81.30	80.90	-3	5,491	-0.05%
2024/01/19	2	80.10	6	80.27	80.30	-4	5,484	-0.07%
2024/01/18	6	80.17	5	80.62	79.70	1	5,463	0.02%
2024/01/17	29	82.72	4	84.68	80.60	25	5,434	0.46%
2024/01/16	3	82.33	7.2	82.77	82.90	-4.2	5,235	-0.08%
2024/01/15	0	0.00	12	82.43	82.10	-12	5,178	-0.23%
2024/01/12	12.7	80.58	3	80.33	80.30	9.7	5,163	0.19%
2024/01/11	4	81.13	1	81.00	82.20	3	5,125	0.06%
2024/01/10	8.4	81.36	1	81.10	81.20	7.4	5,123	0.14%
2024/01/09	6	82.67	0	0.00	82.60	6	5,093	0.12%
2024/01/08	7.1	82.99	0	0.00	82.70	7.1	5,094	0.14%
2024/01/05	10	83.45	2	84.10	83.10	8	5,086	0.16%
2024/01/04	18	84.86	10	84.94	85.20	8	5,016	0.16%
2024/01/03	25	84.77	1	86.20	84.90	24	4,961	0.48%
2024/01/02	10	88.07	5	88.04	87.20	5	4,828	0.10%
2023/12/29	1	91.10	1	90.40	91.50	0	4,696	0.00%
2023/12/28	1	92.90	52	91.76	91.10	-51	4,675	-1.09%
2023/12/27	4	93.10	2	93.20	92.80	2	4,640	0.04%
2023/12/26	17	94.36	11	94.74	94.60	6	4,553	0.13%
2023/12/25	51	97.00	35	97.31	94.90	16	4,436	0.36%
2023/12/22	3	94.53	4	93.98	94.60	-1	4,094	-0.02%
2023/12/21	8	93.56	7.1	93.06	92.20	0.9	3,995	0.02%
2023/12/20	17	94.23	10	94.49	94.60	7	3,900	0.18%
2023/12/19	11	91.23	4	91.99	92.60	7	3,620	0.19%
2023/12/18	11	91.52	2	93.28	91.20	9	3,524	0.26%
2023/12/15	62	96.17	94.1	96.26	93.20	-32.1	3,309	-0.97%
2023/12/14	5.1	91.28	52	90.57	92.00	-46.9	2,412	-1.94%
2023/12/13	1	86.90	0	0.00	86.20	1	2,115	0.05%
2023/12/12	4	87.28	11.1	87.06	86.30	-7.1	2,146	-0.33%
2023/12/11	1	87.10	11	86.46	87.20	-10	2,148	-0.47%
2023/12/08	0	0.00	1	84.60	84.80	-1	2,195	-0.05%
2023/12/07	1	84.00	0	0.00	84.10	1	2,260	0.04%
2023/12/06	2	84.75	3.1	84.87	84.80	-1.1	2,298	-0.05%
2023/12/05	1	85.20	1	85.80	85.10	0	2,308	0.00%
2023/12/04	8	86.66	2	87.10	86.60	6	2,333	0.26%
2023/12/01	23.1	87.25	18.1	87.51	87.50	5	2,320	0.22%
2023/11/30	9.1	87.34	16.6	88.66	88.80	-7.5	2,341	-0.32%
2023/11/29	0	0.00	14	85.23	85.50	-14	2,140	-0.65%
2023/11/28	2.1	84.19	2	83.90	84.20	0.1	2,145	0.00%
2023/11/27	3	83.23	5.1	83.54	82.70	-2.1	2,178	-0.10%
2023/11/24	3	85.13	2	86.20	84.60	1	2,286	0.04%
2023/11/22	0	0.00	4	83.63	83.80	-4	2,200	-0.18%
2023/11/21	1	82.90	0	83.10	82.80	1	2,207	0.04%
2023/11/20	4	82.88	4	83.13	83.40	0	2,225	0.00%
2023/11/17	1	81.40	7	82.20	82.30	-6	2,218	-0.27%
2023/11/16	2	81.40	1	81.40	81.10	1	2,215	0.05%
2023/11/15	1.1	81.79	12.1	81.85	81.80	-11	2,218	-0.50%
2023/11/14	2	79.35	2	79.00	79.00	0	2,218	0.00%
2023/11/13	1	79.20	2	79.65	79.60	-1	2,291	-0.04%
2023/11/10	5	78.94	2	78.90	78.80	3	2,371	0.13%
2023/11/09	4.1	79.26	1.3	78.99	78.90	2.8	2,473	0.11%
2023/11/08	4	80.48	1	80.90	80.30	3	2,582	0.12%
2023/11/07	0	0.00	1	81.30	80.50	-1	2,644	-0.04%
2023/11/06	0	0.00	8	81.13	81.00	-8	2,706	-0.30%
2023/11/03	1	80.00	22	80.36	80.20	-21	2,887	-0.73%
2023/11/02	11	79.48	11.1	80.34	80.20	-0.1	2,942	0.00%
2023/11/01	5	77.92	12	78.24	77.90	-7	2,958	-0.24%
2023/10/31	16	79.69	14	79.76	77.80	2	3,001	0.07%
2023/10/27	6	81.67	0.1	81.80	81.30	5.9	3,158	0.19%
2023/10/26	2	82.95	0.1	83.60	82.60	1.9	3,270	0.06%
2023/10/25	10.2	83.71	25	84.55	84.20	-14.8	3,322	-0.45%
2023/10/24	1	82.30	0	0.00	82.40	1	3,358	0.03%
2023/10/23	0	0.00	2	82.10	81.60	-2	3,420	-0.06%
2023/10/20	11	81.75	1	81.70	81.70	10	3,509	0.28%
2023/10/19	3	84.07	3	83.97	83.70	0	3,601	0.00%
2023/10/18	1	82.20	10	84.44	85.60	-9	3,746	-0.24%
2023/10/17	1	83.60	1.2	84.27	83.40	-0.2	3,900	0.00%
2023/10/16	9	83.76	3	84.30	83.30	6	4,001	0.15%
2023/10/13	13	85.18	4.7	85.06	84.90	8.3	4,148	0.20%
2023/10/12	6	83.17	2	83.65	84.00	4	4,315	0.09%
2023/10/11	2	83.35	5	83.40	83.20	-3	4,405	-0.07%
2023/10/06	0.2	83.55	0	0.00	83.30	0.2	4,553	0.00%
2023/10/05	3	83.80	3	83.83	83.10	0	4,808	0.00%
2023/10/04	3	81.83	12	82.72	83.80	-9	5,144	-0.17%
2023/10/03	6.1	83.84	2	83.20	82.90	4.1	5,183	0.08%
2023/10/02	5.1	85.82	0	85.00	84.80	5	5,213	0.10%
2023/09/28	0.1	84.80	1	84.60	85.50	-1	5,254	-0.02%
2023/09/27	2	84.60	7	85.46	84.50	-5	5,384	-0.09%
2023/09/26	6.2	86.09	3	85.63	85.00	3.2	5,497	0.06%
2023/09/25	2	85.10	8	86.00	86.60	-6	5,562	-0.11%
2023/09/22	5	82.62	5	82.88	83.10	0	5,548	0.00%
2023/09/21	7.5	82.32	1	82.40	82.40	6.5	5,594	0.12%
2023/09/20	0	0.00	1	84.60	84.40	-1	5,673	-0.02%
2023/09/19	1	87.20	2	85.70	85.60	-1	5,754	-0.02%
2023/09/18	3	87.00	2	87.20	86.70	1	5,810	0.02%
2023/09/15	4.1	85.88	2	86.00	86.40	2.1	6,051	0.04%
2023/09/14	0.1	87.20	0	0.00	86.90	0.1	6,173	0.00%
2023/09/13	4	87.53	10.1	87.63	87.50	-6.1	6,227	-0.10%
2023/09/12	12	86.28	20	86.37	86.50	-8	6,296	-0.13%
2023/09/11	5	85.38	11	85.85	84.20	-6	6,334	-0.09%
2023/09/08	0	0.00	7	84.93	84.70	-7	6,557	-0.11%
2023/09/07	15	84.99	6	85.15	85.20	9	6,812	0.13%
2023/09/06	0	0.00	3	85.03	84.70	-3	7,243	-0.04%
2023/09/05	34	85.99	17	85.45	85.60	17	7,622	0.22%
2023/09/04	4	82.95	1	83.20	83.20	3	7,568	0.04%
2023/09/01	0	0.00	3	84.07	83.50	-3	7,591	-0.04%
2023/08/31	13	83.98	12	84.09	83.70	1	7,636	0.01%
2023/08/30	42	83.48	45	82.70	84.40	-3	7,680	-0.04%
2023/08/25	0	0.00	3	80.27	80.80	-3	7,753	-0.04%
2023/08/24	0.1	80.70	1	80.50	80.50	-0.9	7,854	-0.01%
2023/08/23	1	80.60	1.1	80.82	80.70	-0.1	8,037	0.00%
2023/08/22	3	80.77	1	81.40	80.30	2	8,098	0.02%
2023/08/21	2	81.15	1	81.00	80.20	1	8,153	0.01%
2023/08/18	13	80.45	5	80.42	80.30	8	8,174	0.10%
2023/08/17	4	80.10	11.1	80.58	81.30	-7.1	8,228	-0.09%
2023/08/16	6	77.80	7	78.06	78.20	-1	8,189	-0.01%
2023/08/15	9	77.87	32	77.72	78.40	-23	8,194	-0.28%
2023/08/14	28.2	77.60	8	77.98	78.50	20.2	8,212	0.25%
2023/08/11	11.1	80.40	0	0.00	80.20	11.1	8,140	0.14%
2023/08/10	7	81.17	15	81.72	81.10	-8	8,148	-0.10%
2023/08/09	65.5	82.60	35	82.66	83.40	30.5	8,124	0.38%
2023/08/08	9.2	86.30	3.7	85.73	85.70	5.5	7,979	0.07%
2023/08/07	8	86.84	1	86.60	87.40	7	7,986	0.09%
2023/08/04	5.1	86.32	2	86.40	86.50	3.1	8,015	0.04%
2023/08/02	15.6	88.89	19	88.59	87.60	-3.4	8,097	-0.04%
2023/08/01	17.1	88.81	10	88.13	88.20	7.1	8,007	0.09%
2023/07/31	22.4	88.78	7	88.73	88.30	15.4	7,987	0.19%
2023/07/28	13.2	90.16	4	90.18	90.30	9.2	7,921	0.12%
2023/07/27	30.1	91.03	23	90.94	90.80	7.1	7,957	0.09%
2023/07/26	8	93.91	3	93.60	93.60	5	8,076	0.06%
2023/07/25	24.1	94.25	5	94.36	94.20	19.1	8,096	0.24%
2023/07/24	40.2	95.23	12	94.39	94.00	28.2	8,104	0.35%
2023/07/21	17.1	96.90	14	97.16	96.50	3.1	8,127	0.04%
2023/07/20	17.1	98.58	7	99.59	99.30	10.1	8,221	0.12%
2023/07/19	22	98.97	38.2	97.68	97.20	-16.2	8,249	-0.20%
2023/07/18	3	99.60	31.1	99.59	99.00	-28.1	8,411	-0.33%
2023/07/17	7.1	102.20	10.2	102.94	101.50	-3.1	8,285	-0.04%
2023/07/14	5	99.74	4	99.95	99.80	1	8,170	0.01%
2023/07/13	5	98.76	12	98.73	98.60	-7	8,150	-0.09%
2023/07/12	14.2	101.80	22	99.72	98.80	-7.8	8,068	-0.10%
2023/07/11	15	100.15	25	100.93	101.00	-10	7,945	-0.13%
2023/07/10	5	96.92	16	96.51	96.10	-11	7,693	-0.14%
2023/07/07	9	95.40	10	95.36	95.50	-1	7,880	-0.01%
2023/07/06	15	96.81	2	96.65	96.50	13	8,073	0.16%
2023/07/05	14	99.28	23	98.41	97.60	-9	8,410	-0.11%
2023/07/04	10	98.87	3	98.10	98.10	7	8,317	0.08%
2023/07/03	13	98.95	8	99.11	99.00	5	8,269	0.06%
2023/06/30	5	96.80	2	97.10	97.10	3	8,280	0.04%
2023/06/29	1	96.20	11	97.00	96.60	-10	8,377	-0.12%
2023/06/28	10	95.81	5	98.36	95.20	5	8,620	0.06%
2023/06/27	15	97.13	6	97.42	96.10	9	8,836	0.10%
2023/06/26	10	97.57	3	97.40	97.30	7	8,955	0.08%
2023/06/21	19	101.93	6	101.29	99.00	13	9,123	0.14%
2023/06/20	8	97.51	10.5	97.99	99.80	-2.5	9,440	-0.03%
2023/06/19	10	97.44	1	96.90	97.00	9	9,743	0.09%
2023/06/16	12	98.23	7	97.67	97.00	5	9,932	0.05%
2023/06/15	6.5	100.58	6.9	100.22	99.60	-0.4	9,969	0.00%
2023/06/14	13.1	100.08	14	100.20	99.50	-0.9	10,122	-0.01%
2023/06/13	9	103.61	6	104.67	103.00	3	10,142	0.03%
2023/06/12	23	104.24	10	103.75	103.00	13	10,296	0.13%
2023/06/09	17	100.61	34.1	100.04	102.00	-17.1	10,016	-0.17%
2023/06/08	2	94.39	3	93.53	93.50	-1	9,936	-0.01%
2023/06/07	0.2	94.93	2	94.90	94.70	-1.9	10,232	-0.02%
2023/06/06	5	94.32	2	94.65	94.00	3	10,459	0.03%
2023/06/05	3	94.77	4	95.08	96.00	-1	10,901	-0.01%
2023/06/02	11	94.33	12.3	94.41	93.60	-1.3	12,184	-0.01%
2023/06/01	6	95.32	6	95.38	94.60	0	12,289	0.00%
2023/05/31	12	95.38	8	95.56	94.60	4	12,517	0.03%
2023/05/30	19	95.54	3	95.07	94.70	16	12,536	0.13%
2023/05/29	17	95.37	12	95.18	96.20	5	12,592	0.04%
2023/05/26	10	91.07	5	90.72	90.60	5	12,507	0.04%
2023/05/25	5	92.12	2	92.00	91.50	3	12,538	0.02%
2023/05/24	9	93.40	4	93.38	93.20	5	12,710	0.04%
2023/05/23	4	94.48	10	93.84	93.60	-6	12,835	-0.05%
2023/05/22	7	92.17	5	93.02	93.80	2	12,875	0.02%
2023/05/19	14	93.16	3	92.37	91.90	11	13,267	0.08%
2023/05/18	5	92.54	7	93.07	93.00	-2	13,742	-0.01%
2023/05/17	1.2	90.27	1	90.98	91.00	0.2	13,940	0.00%
2023/05/16	6	90.32	2	90.25	90.00	4	13,986	0.03%
2023/05/15	5	90.48	3	90.33	90.00	2	13,996	0.01%
2023/05/12	2	91.15	2.1	91.46	91.40	-0.1	14,133	0.00%
2023/05/11	3	91.60	1	91.10	91.10	2	14,362	0.01%
2023/05/10	3.8	92.16	1	92.10	92.20	2.8	14,490	0.02%
2023/05/09	7	91.56	3	90.80	91.10	4	14,596	0.03%
2023/05/05	4	93.30	0	0.00	93.10	4	14,675	0.03%
2023/05/04	2	92.75	2	92.90	92.90	0	14,904	0.00%
2023/05/03	5	93.56	6	93.75	93.00	-1	15,361	-0.01%
2023/05/02	15	94.81	24	95.13	95.20	-9	15,731	-0.06%
2023/04/28	4.2	92.84	9	92.24	91.70	-4.8	16,037	-0.03%
2023/04/27	6	92.17	3	91.60	92.10	3	16,013	0.02%
2023/04/26	4	91.90	4	92.00	92.50	0	15,945	0.00%
2023/04/25	34.1	91.77	29	91.14	90.60	5.1	15,842	0.03%
2023/04/24	19.1	93.78	6.2	93.56	93.00	12.9	15,628	0.08%
2023/04/21	40	97.46	14	97.27	95.40	26	15,461	0.17%
2023/04/20	5	102.00	2	101.50	101.00	3	15,340	0.02%
2023/04/19	6	102.92	4	102.88	102.00	2	15,417	0.01%
2023/04/18	8.1	104.81	3	105.17	104.00	5.1	15,439	0.03%
2023/04/17	0	0.00	5	105.00	105.00	-5	15,476	-0.03%
2023/04/14	11.1	104.77	2	104.25	104.00	9.1	15,556	0.06%
2023/04/13	9.2	106.89	1	107.50	107.00	8.2	15,460	0.05%
2023/04/12	9	108.28	3	109.50	107.50	6	15,398	0.04%
2023/04/11	7	108.93	8.1	109.44	110.00	-1.1	15,199	-0.01%
2023/04/10	25.3	109.06	28.7	108.60	110.00	-3.4	14,998	-0.02%
2023/04/07	1	104.00	3	104.67	104.50	-2	14,641	-0.01%
2023/04/06	2	104.00	0	0.00	104.00	2	14,632	0.01%
2023/03/31	7.5	104.16	9	104.22	104.00	-1.5	14,613	-0.01%
2023/03/30	6	103.67	8	103.81	103.50	-2	14,560	-0.01%
2023/03/29	17.4	101.17	7	101.21	101.00	10.4	14,503	0.07%
2023/03/28	23.6	105.03	12	104.58	104.00	11.6	14,356	0.08%
2023/03/27	5.5	110.41	4	112.50	110.00	1.5	14,082	0.01%
2023/03/24	13.5	112.81	14.1	112.50	112.00	-0.6	13,971	0.00%
2023/03/23	15.2	112.51	10.2	112.82	112.00	5	13,799	0.04%
2023/03/22	13	108.19	25	112.33	115.50	-12	13,314	-0.09%
2023/03/21	7.5	106.32	4	109.88	105.00	3.5	12,926	0.03%
2023/03/20	3	106.83	2.1	107.02	108.00	1	12,746	0.01%
2023/03/17	7.2	105.35	26	106.38	106.50	-18.8	12,745	-0.15%
2023/03/16	32	103.41	20	102.60	103.00	12	12,593	0.10%
2023/03/15	16	108.75	17	108.82	107.00	-1	12,521	-0.01%
2023/03/14	6	104.42	7	104.64	104.50	-1	12,311	-0.01%
2023/03/13	20	105.23	27	105.07	106.50	-7	12,340	-0.06%
2023/03/10	28	104.95	34	103.72	103.50	-6	12,328	-0.05%
2023/03/09	5	109.40	4.1	110.00	110.00	1	12,477	0.01%
2023/03/08	39	111.09	27.7	110.39	111.50	11.4	12,469	0.09%
2023/03/07	41.2	109.13	50.1	109.93	109.00	-8.9	12,413	-0.07%
2023/03/06	0	0.00	42.2	103.00	103.50	-42.2	11,838	-0.36%
2023/03/03	48	94.55	32	94.24	94.40	16	12,404	0.13%
2023/03/02	7.4	91.70	2	91.60	91.70	5.4	12,570	0.04%
2023/03/01	6.2	92.20	1.1	93.46	91.80	5.1	12,851	0.04%
2023/02/24	2	93.50	3.1	93.44	93.60	-1.1	12,882	-0.01%
2023/02/23	4	92.65	9	92.74	92.20	-5	12,880	-0.04%
2023/02/22	27.6	91.51	20.1	90.67	90.90	7.5	12,988	0.06%
2023/02/21	3.2	95.79	2	94.50	94.50	1.2	12,897	0.01%
2023/02/20	7.3	95.20	7	94.73	94.60	0.3	12,891	0.00%
2023/02/17	15.2	93.73	17	94.76	95.00	-1.8	12,912	-0.01%
2023/02/16	13	92.82	60	92.83	94.60	-47	12,624	-0.37%
2023/02/15	21.1	88.57	9	89.57	88.00	12.1	12,386	0.10%
2023/02/14	14	88.22	9	88.37	87.50	5	12,368	0.04%
2023/02/13	1	89.50	2	89.30	88.60	-1	12,443	-0.01%
2023/02/10	3	90.37	0	0.00	89.10	3	12,553	0.02%
2023/02/09	11	91.60	9	91.42	90.90	2	12,514	0.02%
2023/02/08	7	90.63	16	90.76	90.70	-9	12,414	-0.07%
2023/02/07	19	89.19	30	89.84	90.50	-11	12,392	-0.09%
2023/02/06	5	88.40	8	88.08	88.10	-3	12,440	-0.02%
2023/02/03	3	89.37	14	89.13	89.10	-11	12,639	-0.09%
2023/02/02	24	89.43	48	89.34	89.50	-24	12,692	-0.19%
2023/02/01	12	89.12	27.3	90.26	90.30	-15.3	12,632	-0.12%
2023/01/31	16	87.06	71	88.47	88.30	-55	12,403	-0.44%
2023/01/30	27	85.62	47	84.89	85.30	-20	12,178	-0.16%
2023/01/17	2	78.80	3	79.53	79.30	-1	11,917	-0.01%
2023/01/16	1	78.50	3	78.60	78.80	-2	12,212	-0.02%
2023/01/13	2	77.85	5.1	78.59	77.50	-3.1	12,565	-0.02%
2023/01/12	8	78.24	5.1	78.38	77.80	2.9	12,770	0.02%
2023/01/11	16	78.80	9	78.59	78.80	7	12,869	0.05%
2023/01/10	8	79.09	14	79.14	79.00	-6	13,023	-0.05%
2023/01/09	40	79.68	20	79.66	80.00	20	13,135	0.15%
2023/01/06	1	77.50	0	0.00	77.80	1	13,281	0.01%
2023/01/05	7.2	77.06	4	77.98	76.70	3.2	13,519	0.02%
2023/01/04	1	75.90	25.1	76.98	77.00	-24.1	13,624	-0.18%
2023/01/03	0	0.00	2	75.00	75.30	-2	13,703	-0.01%
2022/12/30	6	74.60	5	74.58	74.20	1	14,126	0.01%
2022/12/29	6	73.10	7	74.37	74.60	-1	14,889	-0.01%
2022/12/28	18	74.04	4	73.85	73.70	14	15,868	0.09%
2022/12/27	1	75.70	14	75.74	75.50	-13	16,054	-0.08%
2022/12/26	7	75.09	2	75.10	74.70	5	16,268	0.03%
2022/12/23	17	74.92	21	74.81	75.30	-4	16,481	-0.02%
2022/12/22	13	75.18	17	75.32	75.30	-4	16,613	-0.02%
2022/12/21	24.3	74.75	12	74.68	74.20	12.3	16,826	0.07%
2022/12/20	21	76.41	38.1	75.99	74.50	-17.1	16,913	-0.10%
2022/12/19	29	77.88	3.1	77.90	77.90	26	17,031	0.15%
2022/12/16	38	79.06	4	79.25	79.00	34	17,151	0.20%
2022/12/15	3	80.63	12	81.25	81.40	-9	17,209	-0.05%
2022/12/14	2	80.00	8	80.01	80.60	-6	17,370	-0.03%
2022/12/13	4	79.23	3	79.33	78.70	1	17,508	0.01%
2022/12/12	1	79.20	1	79.50	79.50	0	17,637	0.00%
2022/12/09	18	80.41	9	80.00	79.80	9	17,789	0.05%
2022/12/08	6	80.68	5.1	81.68	81.90	0.9	17,970	0.01%
2022/12/07	10	80.12	4	80.00	79.80	6	18,154	0.03%
2022/12/06	18	81.62	5	81.76	81.40	13	18,155	0.07%
2022/12/05	11.1	84.33	40	83.71	83.50	-29	18,273	-0.16%
2022/12/02	12	85.38	6	85.18	84.60	6	18,370	0.03%
2022/12/01	9.1	84.13	47	84.79	84.60	-38	18,456	-0.21%
2022/11/30	12	81.87	8	82.63	82.60	4	18,425	0.02%
2022/11/29	48	82.15	12	81.76	81.20	36	18,659	0.19%
2022/11/28	48	81.89	30	82.32	82.20	18	18,821	0.10%
2022/11/25	20	78.92	71.3	79.58	80.50	-51.3	18,450	-0.28%
2022/11/24	20	73.56	47	74.55	76.30	-27	18,061	-0.15%
2022/11/23	73.3	73.77	10	73.30	73.00	63.3	17,997	0.35%
2022/11/22	21	76.42	8	77.14	76.00	13	17,967	0.07%
2022/11/21	2	77.10	16.2	78.67	78.30	-14.2	18,649	-0.08%
2022/11/18	20	78.53	13	77.98	77.10	7	19,544	0.04%
2022/11/17	5	77.30	5	78.52	78.40	0	19,617	0.00%
2022/11/16	2	77.60	1	77.00	77.00	1	19,635	0.01%
2022/11/15	7	76.84	6	77.07	77.00	1	19,744	0.01%
2022/11/14	2	75.75	2	76.75	77.20	0	19,968	0.00%
2022/11/11	11	76.04	20.3	78.00	75.20	-9.3	19,955	-0.05%
2022/11/10	38.6	77.44	7	76.10	75.70	31.6	19,829	0.16%
2022/11/09	2	77.75	8	77.86	78.10	-6	19,936	-0.03%
2022/11/08	17	77.97	12	77.78	76.50	5	19,924	0.03%
2022/11/07	3	77.37	14	78.08	77.50	-11	19,859	-0.06%
2022/11/04	8	77.20	13	77.22	77.60	-5	19,985	-0.03%
2022/11/03	10	76.57	8	76.95	77.20	2	20,068	0.01%
2022/11/02	20	76.15	22	76.67	76.40	-2	20,064	-0.01%
2022/11/01	10	75.41	16	76.08	75.00	-6	19,958	-0.03%
2022/10/31	6	75.05	15	75.38	75.00	-9	19,861	-0.05%
2022/10/28	32.1	74.25	34	74.16	74.40	-1.9	20,090	-0.01%
2022/10/27	1	70.80	21	72.70	74.20	-20	20,228	-0.10%
2022/10/26	18	70.67	6	69.78	69.60	12	20,115	0.06%
2022/10/25	10	72.15	14	72.75	71.50	-4	19,950	-0.02%
2022/10/24	18	74.35	11	74.85	73.60	7	19,839	0.04%
2022/10/21	20	72.70	38	72.80	72.20	-18	19,616	-0.09%
2022/10/20	24.3	68.88	16	69.65	70.60	8.3	19,332	0.04%
2022/10/19	14	71.15	13	70.78	70.00	1	19,185	0.01%
2022/10/18	23.2	70.98	30	71.30	70.70	-6.8	19,100	-0.04%
2022/10/17	41	70.47	20	71.41	72.00	21	19,008	0.11%
2022/10/14	21	74.40	42	74.83	74.00	-21	18,966	-0.11%
2022/10/13	32	71.47	34	70.91	69.70	-2	18,974	-0.01%
2022/10/12	16.5	74.84	6	74.67	75.00	10.5	18,989	0.06%
2022/10/11	22	73.55	17.1	73.98	73.40	5	18,950	0.03%
2022/10/07	23	75.25	23	75.85	75.40	0	18,894	0.00%
2022/10/06	48.1	73.51	60	74.57	76.80	-12	18,693	-0.06%
2022/10/05	100.5	77.06	21	76.17	74.30	79.5	18,224	0.44%
2022/10/04	11	82.65	4	83.15	82.50	7	17,473	0.04%
2022/10/03	12	82.14	23.2	82.73	81.20	-11.2	17,672	-0.06%
2022/09/30	3	77.93	15	81.66	83.00	-12	17,865	-0.07%
2022/09/29	22	80.35	22	80.40	79.60	0	17,877	0.00%
2022/09/28	29.1	79.62	14	80.51	77.50	15.1	17,890	0.08%
2022/09/27	19	80.78	28	80.86	82.50	-9	17,924	-0.05%
2022/09/26	57.1	81.40	23	80.43	80.00	34.1	18,114	0.19%
2022/09/23	10	86.60	7	87.63	86.00	3	18,363	0.02%
2022/09/22	8	87.83	15	88.23	88.50	-7	18,579	-0.04%
2022/09/21	12	88.67	8	87.65	86.60	4	18,863	0.02%
2022/09/20	13	88.72	4	88.80	89.50	9	18,796	0.05%
2022/09/19	10	85.29	28	86.86	87.40	-18	18,821	-0.10%
2022/09/16	29	86.07	12	85.25	84.80	17	18,763	0.09%
2022/09/15	18	91.07	7	89.81	87.90	11	18,640	0.06%
2022/09/14	10	84.93	18	87.44	89.70	-8	18,407	-0.04%
2022/09/13	7	89.54	7	88.91	88.30	0	18,264	0.00%
2022/09/12	17	91.00	13	90.10	89.50	4	18,246	0.02%
2022/09/08	8	88.96	9	90.20	91.00	-1	18,134	-0.01%
2022/09/07	26.1	87.94	13	89.08	87.50	13.1	18,053	0.07%
2022/09/06	27	90.69	20	91.38	91.60	7	17,892	0.04%
2022/09/05	17	95.61	8	95.51	94.50	9	17,786	0.05%
2022/09/02	13	94.18	57.1	95.27	95.30	-44.1	17,609	-0.25%
2022/09/01	47	91.80	8	92.11	91.70	39	17,213	0.23%
2022/08/31	9	93.79	31	94.95	95.50	-22	17,043	-0.13%
2022/08/30	17	92.82	20	92.78	92.50	-3	17,097	-0.02%
2022/08/29	27	91.51	8	91.81	90.90	19	17,066	0.11%
2022/08/26	45	93.75	60.1	94.17	95.50	-15.1	17,160	-0.09%
2022/08/25	18	90.39	52	90.46	89.70	-34	16,701	-0.20%
2022/08/24	9	84.56	3	84.13	84.40	6	15,928	0.04%
2022/08/23	35	87.91	31	86.53	87.10	4	15,808	0.03%
2022/08/22	2	87.45	4	88.38	88.00	-2	15,853	-0.01%
2022/08/19	1	85.20	20.3	86.67	86.70	-19.3	15,739	-0.12%
2022/08/18	7	82.64	10	83.76	84.30	-3	15,621	-0.02%
2022/08/17	4	83.75	7	84.09	82.30	-3	15,682	-0.02%
2022/08/16	8	84.19	34.1	84.20	84.30	-26.1	15,606	-0.17%
2022/08/15	3	81.00	43	81.82	81.70	-40	15,326	-0.26%
2022/08/12	6	80.17	6	80.53	80.80	0	15,375	0.00%
2022/08/11	13	80.70	17	79.99	80.20	-4	15,485	-0.03%
2022/08/10	27	79.41	28	80.05	80.50	-1	15,481	-0.01%
2022/08/09	6	78.33	11.1	78.25	78.40	-5.1	15,537	-0.03%
2022/08/08	2.1	76.14	12	75.56	76.50	-10	15,929	-0.06%
2022/08/05	9.1	74.66	9	74.60	75.30	0.1	16,352	0.00%
2022/08/04	23	70.85	39	71.62	74.50	-16	16,567	-0.10%
2022/08/03	65	73.35	24	71.48	70.60	41	16,597	0.25%
2022/08/02	43.1	77.26	10	77.66	77.50	33.1	16,489	0.20%
2022/08/01	2	80.80	5	80.84	80.80	-3	16,489	-0.02%
2022/07/29	3	80.07	21	80.11	80.50	-18	16,575	-0.11%
2022/07/28	10	78.67	9	79.23	77.80	1	17,244	0.01%
2022/07/27	17	80.35	15	80.33	80.50	2	17,397	0.01%
2022/07/26	7	81.70	13	80.67	80.10	-6	17,464	-0.03%
2022/07/25	14	81.81	1	81.10	81.20	13	17,446	0.07%
2022/07/22	5	81.44	7	81.21	81.00	-2	17,530	-0.01%
2022/07/21	9	80.50	18	80.77	81.40	-9	17,547	-0.05%
2022/07/20	30	80.44	86	81.04	80.40	-56	17,436	-0.32%
2022/07/19	39	78.43	44	78.70	78.30	-5	17,307	-0.03%
2022/07/18	38	75.52	11	75.57	76.50	27	17,109	0.16%
2022/07/15	14.1	75.39	9	75.50	75.70	5.1	17,313	0.03%
2022/07/14	23	74.27	25	74.21	75.50	-2	17,370	-0.01%
2022/07/13	17	74.04	19	73.73	72.90	-2	17,232	-0.01%
2022/07/12	25	70.55	21	70.80	71.50	4	17,024	0.02%
2022/07/11	21	72.45	28	72.21	72.10	-7	17,029	-0.04%
2022/07/08	17	68.06	45.1	69.32	70.90	-28.1	16,858	-0.17%
2022/07/07	19	62.00	40	62.90	64.50	-21	16,588	-0.13%
2022/07/06	36	61.73	17.4	61.87	60.90	18.6	16,532	0.11%
2022/07/05	18	62.47	24	63.87	64.70	-6	16,582	-0.04%
2022/07/04	25	61.80	11	62.55	62.00	14	16,523	0.08%
2022/07/01	61.1	66.02	55	66.10	64.10	6.1	16,602	0.04%
2022/06/30	60	73.26	30	71.57	71.10	30	16,349	0.18%
2022/06/29	70	80.14	10	79.24	78.90	60	16,293	0.37%
2022/06/28	21	84.50	43	84.48	84.20	-22	16,494	-0.13%
2022/06/27	6	85.08	20	85.80	86.00	-14	17,864	-0.08%
2022/06/24	12	82.08	16	82.35	82.30	-4	18,257	-0.02%
2022/06/23	10	79.58	10	80.32	80.80	0	18,721	0.00%
2022/06/22	6	81.18	5	80.32	79.60	1	19,474	0.01%
2022/06/21	18	80.54	22.3	81.04	82.80	-4.3	19,674	-0.02%
2022/06/20	35.1	79.78	10	79.53	78.80	25.1	19,738	0.13%
2022/06/17	15.1	81.55	16	81.76	83.00	-1	19,699	0.00%
2022/06/16	23.2	82.93	13	84.05	81.10	10.2	19,870	0.05%
2022/06/15	8.2	87.06	10	85.93	85.10	-1.9	20,269	-0.01%
2022/06/14	27	86.89	9	86.33	87.10	18	20,458	0.09%
2022/06/13	15.2	87.34	10	88.05	87.30	5.2	20,206	0.03%
2022/06/10	11	87.55	11	87.48	88.50	0	19,935	0.00%
2022/06/09	17	87.68	26	87.60	87.30	-9	19,737	-0.05%
2022/06/08	20	88.09	17	88.06	86.50	3	19,504	0.02%
2022/06/07	34	86.86	38.4	87.48	87.90	-4.4	19,104	-0.02%
2022/06/06	16	85.93	7	86.03	85.70	9	18,765	0.05%
2022/06/02	24	85.38	89.1	86.59	86.10	-65.1	18,378	-0.35%
2022/06/01	24.1	84.91	12	85.39	83.80	12.1	17,994	0.07%
2022/05/31	6	82.98	11	83.53	83.50	-5	17,767	-0.03%
2022/05/30	2	81.50	35.1	81.87	82.50	-33.1	17,644	-0.19%
2022/05/27	7	78.53	6.1	78.90	78.70	0.9	17,448	0.01%
2022/05/26	59.3	79.06	5	79.34	78.00	54.3	17,330	0.31%
2022/05/25	13	80.34	15	81.36	81.70	-2	17,091	-0.01%
2022/05/24	20	82.61	6	81.77	81.00	14	16,961	0.08%
2022/05/23	8.1	83.92	3	83.67	83.00	5.1	16,866	0.03%
2022/05/20	8	84.35	10	84.69	84.00	-2	16,821	-0.01%
2022/05/19	13	81.95	7	82.66	83.50	6	16,806	0.04%
2022/05/18	110	84.35	109.1	85.17	84.20	0.9	16,616	0.01%	大買/大賣/
2022/05/17	12.2	86.14	17	85.96	86.20	-4.8	16,414	-0.03%
2022/05/16	22.1	87.79	12	85.68	85.00	10.1	16,157	0.06%
2022/05/13	5	86.06	20	85.99	87.30	-15	15,645	-0.10%
2022/05/12	38	84.51	29	82.21	80.40	9	15,209	0.06%
2022/05/11	34	85.39	44	85.87	85.30	-10	14,870	-0.07%
2022/05/10	7	79.56	11	82.85	85.20	-4	14,480	-0.03%
2022/05/09	14	81.37	12	81.33	81.10	2	14,362	0.01%
2022/05/06	16	81.91	4	82.03	82.00	12	14,360	0.08%
2022/05/05	37	87.46	29	87.56	85.10	8	14,232	0.06%
2022/05/04	3	82.87	18	82.99	84.80	-15	13,475	-0.11%
2022/05/03	10	80.56	24.1	80.69	80.70	-14.1	13,252	-0.11%
2022/04/29	5	78.04	6	78.85	77.50	-1	13,126	-0.01%
2022/04/28	8	78.41	12	78.70	77.30	-4	13,094	-0.03%
2022/04/27	13.5	77.71	3	77.27	80.30	10.5	12,991	0.08%
2022/04/26	2	80.15	3	79.83	80.00	-1	12,879	-0.01%
2022/04/25	14.1	79.72	32	79.28	79.00	-17.9	12,807	-0.14%
2022/04/22	8	84.96	11	83.66	83.40	-3	12,705	-0.02%
2022/04/21	15	85.01	24	85.57	84.20	-9	12,629	-0.07%
2022/04/20	29	82.91	21	83.30	84.70	8	12,311	0.06%
2022/04/19	16	82.34	8	82.14	80.60	8	12,139	0.07%
2022/04/18	8	78.89	11	79.99	80.10	-3	12,088	-0.03%
2022/04/15	24.5	79.74	21	80.01	79.10	3.5	12,056	0.03%
2022/04/14	8	82.50	15	82.77	83.00	-7	11,981	-0.06%
2022/04/13	10	78.99	3	79.77	79.90	7	11,840	0.06%
2022/04/12	3	79.40	4.1	79.29	79.40	-1.1	11,767	-0.01%
2022/04/11	18.2	80.06	19	80.68	79.20	-0.8	11,731	-0.01%
2022/04/08	15	82.33	20	82.71	83.00	-5	11,552	-0.04%
2022/04/07	27	85.12	24.4	83.39	81.30	2.6	11,354	0.02%
2022/04/06	12	85.67	13	85.95	87.00	-1	10,952	-0.01%
2022/04/01	18.1	85.31	11.5	86.10	87.40	6.5	10,763	0.06%
2022/03/31	17	86.99	37	87.05	86.50	-20	10,500	-0.19%
2022/03/30	80.2	89.82	88	89.83	85.10	-7.8	10,152	-0.08%
2022/03/29	18	88.12	24	88.37	86.90	-6	8,872	-0.07%
2022/03/28	18	85.99	40	86.91	88.00	-22	8,344	-0.26%
2022/03/25	28	84.80	30	85.53	85.00	-2	8,081	-0.02%
2022/03/24	24	80.75	37	82.08	82.70	-13	7,595	-0.17%
2022/03/23	16	80.21	23	80.30	80.20	-7	7,494	-0.09%
2022/03/22	10	79.60	7.1	79.69	80.10	2.9	7,369	0.04%
2022/03/21	18	80.77	55	82.05	80.40	-37	7,280	-0.51%
2022/03/18	28.2	79.21	41	79.56	81.00	-12.8	6,995	-0.18%
2022/03/17	1	73.00	71	75.70	77.50	-70	6,435	-1.09%
2022/03/16	2.1	70.91	3	72.40	70.50	-0.9	6,070	-0.01%
2022/03/15	1	70.50	0	0.00	69.80	1	6,006	0.02%
2022/03/14	5	71.50	3	71.30	71.60	2	6,020	0.03%
2022/03/11	1	69.80	7	69.93	70.00	-6	6,127	-0.10%
2022/03/10	7	68.89	3	69.40	69.80	4	6,206	0.06%
2022/03/09	8	66.80	0	0.00	67.30	8	6,373	0.13%
2022/03/08	5	66.68	0	0.00	66.10	5	6,511	0.08%
2022/03/07	2	68.00	0	0.00	68.00	2	6,584	0.03%
2022/03/04	3	71.13	12	71.58	71.00	-9	6,692	-0.13%
2022/03/03	5	71.72	5	71.88	71.80	0	6,869	0.00%
2022/03/01	14	69.45	1	69.60	70.00	13	7,070	0.18%
2022/02/25	5	68.36	2	68.60	67.90	3	7,184	0.04%
2022/02/24	10	68.35	5	67.70	67.30	5	7,353	0.07%
2022/02/23	5	70.20	5	70.12	70.30	0	7,489	0.00%
2022/02/22	20.1	69.51	5	69.56	69.60	15.1	8,067	0.19%
2022/02/21	31	73.10	17	72.55	72.00	14	8,202	0.17%
2022/02/18	1	74.50	6	75.07	74.90	-5	8,234	-0.06%
2022/02/17	3	74.87	7	75.04	75.00	-4	8,506	-0.05%
2022/02/16	7	74.74	10	74.61	74.20	-3	8,716	-0.03%
2022/02/15	2	74.20	15	74.74	73.50	-13	8,962	-0.15%
2022/02/14	4	74.23	5	75.00	73.70	-1	9,171	-0.01%
2022/02/11	17	75.48	2	74.40	74.60	15	9,339	0.16%
2022/02/10	5	74.82	5	74.40	74.10	0	9,646	0.00%
2022/02/09	22	74.23	13	74.58	74.90	9	10,150	0.09%
2022/02/08	5	72.62	11	72.55	73.10	-6	10,373	-0.06%
2022/02/07	3	67.47	4	68.45	69.50	-1	10,794	-0.01%
2022/01/26	3	67.30	1	68.30	67.50	2	11,651	0.02%
2022/01/25	8.1	68.32	1	70.00	67.40	7.1	13,250	0.05%
2022/01/24	8	67.26	6	68.03	69.60	2	13,889	0.01%
2022/01/21	10	69.98	5	69.44	68.80	5	14,547	0.03%
2022/01/20	3	70.57	4	70.63	71.70	-1	14,836	-0.01%
2022/01/19	1	70.50	4	70.48	70.40	-3	15,228	-0.02%
2022/01/18	5	70.88	5	70.68	70.60	0	15,712	0.00%
2022/01/17	2	69.25	6	69.90	70.50	-4	16,133	-0.02%
2022/01/14	4	66.38	10	67.86	68.80	-6	16,872	-0.04%
2022/01/13	11	68.48	0	0.00	67.80	11	18,004	0.06%
2022/01/12	11	68.40	11	68.85	69.30	0	18,680	0.00%
2022/01/11	19.1	69.81	4	70.08	69.30	15.1	19,714	0.08%
2022/01/10	11	70.89	8	70.91	71.00	3	20,336	0.01%
2022/01/07	39.2	71.47	7	71.64	70.90	32.2	20,476	0.16%
2022/01/06	15.1	75.17	6	75.50	75.10	9.1	20,452	0.04%
2022/01/05	8	78.13	6	77.98	77.40	2	20,554	0.01%
2022/01/04	7	80.43	21	80.47	79.80	-14	20,676	-0.07%
2022/01/03	1	79.10	3	79.43	79.40	-2	20,793	-0.01%
2021/12/30	5	78.30	3.1	78.80	78.60	1.9	20,844	0.01%
2021/12/29	0	0.00	1	78.20	78.20	-1	20,889	0.00%
2021/12/28	2	78.60	2	79.85	78.40	0	20,964	0.00%
2021/12/27	5	78.90	4	78.73	78.30	1	21,037	0.00%
2021/12/24	37.1	79.72	10	79.19	78.90	27.1	21,060	0.13%
2021/12/23	21	80.92	31	81.66	81.90	-10	20,859	-0.05%
2021/12/22	7	80.87	12	80.62	80.10	-5	20,690	-0.02%
2021/12/21	27	81.84	9	81.42	80.50	18	20,637	0.09%
2021/12/20	11	81.03	31	81.01	81.20	-20	20,361	-0.10%
2021/12/17	14	78.36	23.5	78.14	79.10	-9.5	20,033	-0.05%
2021/12/16	7	76.00	19	76.32	76.80	-12	19,849	-0.06%
2021/12/15	18	74.32	28	74.98	74.70	-10	19,824	-0.05%
2021/12/14	23.4	75.14	15	75.61	74.30	8.4	19,865	0.04%
2021/12/13	14	77.06	8	77.31	77.60	6	19,910	0.03%
2021/12/10	0	0.00	1	76.70	76.80	-1	19,926	-0.01%
2021/12/09	11	76.28	0	0.00	76.10	11	19,940	0.06%
2021/12/08	7	77.19	6	76.98	76.90	1	20,136	0.00%
2021/12/07	26	77.26	10	77.09	76.10	16	20,292	0.08%
2021/12/06	5	77.96	2	77.95	78.30	3	20,271	0.01%
2021/12/03	7	77.79	32	77.04	77.50	-25	20,361	-0.12%
2021/12/02	19	75.48	3	75.00	75.00	16	20,358	0.08%
2021/12/01	10	76.33	5.5	77.00	76.90	4.5	20,366	0.02%
2021/11/30	16	78.21	7	78.60	77.30	9	20,478	0.04%
2021/11/29	4.5	76.44	13	76.67	77.60	-8.5	20,598	-0.04%
2021/11/26	14.1	76.45	7	76.77	76.50	7.1	20,615	0.03%
2021/11/25	6	79.13	13	79.48	78.30	-7	20,637	-0.03%
2021/11/24	10	78.34	15	78.98	78.90	-5	20,597	-0.02%
2021/11/23	36.3	80.69	18	80.26	78.80	18.3	20,591	0.09%
2021/11/22	11.1	81.68	6	81.63	81.20	5.1	20,602	0.02%
2021/11/19	52	83.19	60.1	83.36	82.80	-8.1	20,706	-0.04%
2021/11/18	12	80.53	4.3	81.05	80.90	7.7	20,386	0.04%
2021/11/17	2	79.90	9	80.12	80.00	-7	20,482	-0.03%
2021/11/16	20.3	78.91	17	78.59	78.00	3.3	20,495	0.02%
2021/11/15	22.1	81.34	7	81.66	81.10	15.1	20,416	0.07%
2021/11/12	19	82.68	31.2	83.56	82.70	-12.2	20,441	-0.06%
2021/11/11	7	81.24	19	80.63	81.30	-12	20,341	-0.06%
2021/11/10	7	79.56	14	79.74	81.10	-7	20,252	-0.03%
2021/11/09	15.1	79.47	23	80.87	79.90	-7.9	20,149	-0.04%
2021/11/08	55.2	83.02	26	82.40	80.20	29.2	19,853	0.15%
2021/11/05	21	86.98	44.7	87.14	88.10	-23.7	19,486	-0.12%
2021/11/04	48	87.44	49	87.26	85.90	-1	19,319	-0.01%
2021/11/03	67	86.06	64	86.83	88.00	3	18,964	0.02%
2021/11/02	117.5	89.78	110	87.23	85.30	7.5	18,323	0.04%	大買/大賣/
2021/11/01	47	86.91	92.3	87.72	89.30	-45.3	16,847	-0.27%
2021/10/29	66	82.43	50.1	82.81	81.20	15.9	16,846	0.09%
2021/10/28	30	80.87	27	80.23	79.80	3	16,505	0.02%
2021/10/27	35	79.79	44	80.27	80.90	-9	16,351	-0.06%
2021/10/26	45	80.38	23	80.57	77.70	22	16,176	0.14%
2021/10/25	36	79.97	36.1	80.27	79.70	-0.1	15,891	0.00%
2021/10/22	42.1	78.52	37	78.60	78.80	5.1	15,795	0.03%
2021/10/21	82.4	78.88	93.1	79.33	78.80	-10.7	15,412	-0.07%
2021/10/20	44.2	75.18	36.2	76.43	75.40	7.9	14,730	0.05%
2021/10/19	42.1	74.00	54	73.86	75.00	-11.9	14,747	-0.08%
2021/10/18	23	69.14	44	69.57	70.70	-21	14,411	-0.15%
2021/10/15	14	64.74	16	65.09	65.80	-2	14,578	-0.01%
2021/10/14	4	62.00	14	62.46	63.50	-10	15,815	-0.06%
2021/10/13	18	61.48	14	62.18	60.20	4	16,257	0.02%
2021/10/12	13	65.56	23	65.74	65.50	-10	16,739	-0.06%
2021/10/08	14	64.66	11	65.40	65.00	3	17,376	0.02%
2021/10/07	3	62.93	35	62.44	63.50	-32	17,904	-0.18%
2021/10/06	14	60.48	1	60.50	59.20	13	18,922	0.07%
2021/10/05	14	58.35	18	59.75	60.30	-4	19,696	-0.02%
2021/10/04	17	60.19	39	59.18	57.30	-22	20,454	-0.11%
2021/10/01	20	61.56	6	62.47	60.90	14	21,353	0.07%
2021/09/30	5	62.78	16	63.61	64.80	-11	22,208	-0.05%
2021/09/29	8	61.81	26	62.25	61.00	-18	22,995	-0.08%
2021/09/28	4	64.18	5	64.04	63.80	-1	23,337	0.00%
2021/09/27	14	65.45	13	66.01	65.50	1	23,859	0.00%
2021/09/24	8	64.81	9	65.10	65.00	-1	24,182	0.00%
2021/09/23	6	64.12	5	64.24	64.50	1	24,686	0.00%
2021/09/22	14	63.18	8	63.58	63.20	6	25,138	0.02%
2021/09/17	37	64.49	35	64.69	65.40	2	25,646	0.01%
2021/09/16	22	63.89	4	63.70	64.00	18	26,363	0.07%
2021/09/15	13	64.85	3	64.73	64.60	10	26,693	0.04%
2021/09/14	3	67.07	6	66.82	66.70	-3	26,858	-0.01%
2021/09/13	12	67.10	33	67.87	66.80	-21	26,968	-0.08%
2021/09/10	46	66.26	45	65.74	66.00	1	26,885	0.00%
2021/09/09	26	64.93	72	65.30	67.00	-46	26,926	-0.17%
2021/09/08	41.2	65.23	26	64.05	63.90	15.2	26,890	0.06%
2021/09/07	34	66.91	38	67.51	68.00	-4	26,801	-0.01%
2021/09/06	24	68.08	4	68.85	67.10	20	26,727	0.07%
2021/09/03	32	69.48	21	69.33	69.40	11	26,587	0.04%
2021/09/02	43	70.80	27	69.89	69.00	16	26,369	0.06%
2021/09/01	26	72.52	18	72.99	72.20	8	26,128	0.03%
2021/08/31	32	73.74	17	73.85	73.80	15	25,922	0.06%
2021/08/30	11	75.19	6	75.20	75.40	5	25,744	0.02%
2021/08/27	25	74.57	13	75.50	75.00	12	25,699	0.05%
2021/08/26	32	77.05	16	75.95	75.50	16	25,587	0.06%
2021/08/25	41	78.03	42.1	78.65	77.70	-1.1	25,447	0.00%
2021/08/24	58.1	79.14	42	76.97	76.80	16.1	25,198	0.06%
2021/08/23	21	78.57	24	79.05	80.70	-3	24,957	-0.01%
2021/08/20	8	72.29	47.1	73.56	74.30	-39.1	24,687	-0.16%
2021/08/19	55	72.39	35	71.28	70.00	20	24,490	0.08%
2021/08/18	11	70.20	26	69.37	74.10	-15	24,286	-0.06%
2021/08/17	25	72.48	23	69.00	69.00	2	24,074	0.01%
2021/08/16	25	72.10	24	73.40	74.00	1	23,924	0.00%
2021/08/13	23	74.87	18	74.78	73.40	5	23,792	0.02%
2021/08/12	15	76.42	3	76.73	76.60	12	23,655	0.05%
2021/08/11	35	76.37	32	76.08	75.50	3	23,623	0.01%
2021/08/10	76.1	77.68	74	78.07	77.80	2.1	23,485	0.01%
2021/08/09	28	80.06	7	80.37	79.20	21	23,359	0.09%
2021/08/06	15	83.86	17	85.01	84.70	-2	23,156	-0.01%
2021/08/05	23	83.91	15	83.63	83.40	8	22,945	0.03%
2021/08/04	49	87.04	33	85.65	85.00	16	22,875	0.07%
2021/08/03	27	83.03	27	84.16	85.30	0	22,243	0.00%
2021/08/02	10	80.48	9	80.52	80.00	1	21,897	0.00%
2021/07/30	7	79.46	17	81.01	80.30	-10	21,732	-0.05%
2021/07/29	21	78.06	10	78.80	79.40	11	21,531	0.05%
2021/07/28	37	74.98	42	76.10	76.80	-5	21,324	-0.02%
2021/07/27	50	83.56	46	83.17	79.80	4	21,054	0.02%
2021/07/26	25	85.37	33	85.71	84.50	-8	20,746	-0.04%
2021/07/23	98.3	87.44	53	86.94	85.60	45.3	20,327	0.22%
2021/07/22	45	91.21	56	91.76	90.20	-11	19,619	-0.06%
2021/07/21	75	91.05	53.3	89.70	87.00	21.7	18,911	0.11%
2021/07/20	115	90.09	143.2	90.58	90.40	-28.2	18,096	-0.16%	大買/大賣/
2021/07/19	34	83.61	45	84.34	85.10	-11	16,737	-0.07%
2021/07/16	46	85.73	32	84.94	83.60	14	16,225	0.09%
2021/07/15	50	84.66	76.6	84.37	87.40	-26.6	15,577	-0.17%
2021/07/14	49	85.74	51.6	86.44	82.80	-2.6	14,810	-0.02%
2021/07/13	124.6	99.05	100.2	96.40	90.00	24.4	14,018	0.17%	大買/
2021/07/12	94	96.16	77.2	96.33	97.70	16.8	12,898	0.13%
2021/07/09	51.1	89.80	67	90.35	90.60	-15.9	12,061	-0.13%
2021/07/08	79.6	87.69	50	88.67	86.50	29.6	11,259	0.26%
2021/07/07	23	81.29	47	82.41	83.90	-24	10,270	-0.23%
2021/07/06	32	76.38	35	77.44	76.30	-3	9,445	-0.03%
2021/07/05	37	73.54	40	74.54	75.00	-3	8,684	-0.03%
2021/07/02	25.5	65.82	106	65.70	68.20	-80.5	8,356	-0.96%	大賣/
2021/07/01	65	64.33	18	62.56	62.00	47	7,804	0.60%
2021/06/30	46	66.58	98	66.82	67.10	-52	7,506	-0.69%
2021/06/29	37	65.13	27	65.79	64.00	10	6,969	0.14%
2021/06/28	20	63.94	59	63.82	64.30	-39	6,481	-0.60%
2021/06/25	114	61.82	111	61.88	61.00	3	5,976	0.05%	大買/大賣/
2021/06/24	29	59.67	40	59.58	59.90	-11	5,284	-0.21%
2021/06/23	4	56.90	58	57.33	57.90	-54	4,863	-1.11%
2021/06/22	15	55.47	8	56.03	54.50	7	4,631	0.15%
2021/06/21	16.2	55.06	0	0.00	53.70	16.2	4,497	0.36%
2021/06/18	14	56.44	31	55.96	56.50	-17	4,504	-0.38%
2021/06/17	2	53.85	5	54.06	54.10	-3	4,336	-0.07%
2021/06/16	3	52.90	8	53.90	53.30	-5	4,278	-0.12%
2021/06/15	4	50.85	21	52.00	53.40	-17	4,218	-0.40%
2021/06/11	0	0.00	4	49.64	49.60	-4	4,177	-0.10%
2021/06/10	0	0.00	3	49.33	48.90	-3	4,321	-0.07%
2021/06/09	3	49.68	4	49.03	48.75	-1	4,387	-0.02%
2021/06/08	2	49.18	6	48.87	49.20	-4	4,374	-0.09%
2021/06/07	1	48.50	1	48.40	48.10	0	4,383	0.00%
2021/06/04	1	48.50	3	49.05	48.70	-2	4,397	-0.05%
2021/06/03	1	48.30	8	49.44	49.40	-7	4,415	-0.16%
2021/06/02	7	49.46	2	50.70	48.70	5	4,435	0.11%
2021/06/01	8	49.91	4	50.27	49.80	4	4,423	0.09%
2021/05/31	4	47.55	4	48.75	49.50	0	4,394	0.00%
2021/05/28	0	0.00	7	47.57	48.00	-7	4,408	-0.16%
2021/05/27	4	46.25	8	46.12	46.35	-4	4,421	-0.09%
2021/05/26	7	46.85	9	46.49	46.20	-2	4,445	-0.04%
2021/05/25	19	45.86	20	46.78	45.95	-1	4,555	-0.02%
2021/05/24	2	43.58	2	44.20	44.70	0	4,661	0.00%
2021/05/21	15	43.48	0	0.00	43.30	15	4,790	0.31%
2021/05/20	3	43.73	1	43.30	43.30	2	4,975	0.04%
2021/05/19	2	43.20	15	42.88	44.35	-13	5,303	-0.25%
2021/05/18	5	41.52	7	41.52	42.10	-2	5,286	-0.04%
2021/05/17	12	38.88	4	39.36	38.60	8	5,279	0.15%
2021/05/14	5	43.63	4	43.88	42.80	1	5,230	0.02%
2021/05/13	4	42.56	4	43.15	43.00	0	5,227	0.00%
2021/05/12	2	42.63	17	43.64	42.40	-15	5,401	-0.28%
2021/05/11	32	48.38	1	49.20	46.95	31	5,473	0.57%
2021/05/07	0	0.00	3	50.18	51.10	-3	5,661	-0.05%
2021/05/06	4	49.31	2	49.00	48.50	2	5,666	0.04%
2021/05/05	10	50.05	0	0.00	49.60	10	5,651	0.18%
2021/05/04	25.2	49.63	12	50.10	50.80	13.2	5,704	0.23%
2021/05/03	48.7	53.80	1	53.00	53.00	47.7	5,651	0.84%
2021/04/29	6	56.53	20	57.42	56.20	-14	5,621	-0.25%
2021/04/28	1	56.40	6	56.75	56.30	-5	5,610	-0.09%
2021/04/27	7	56.43	2	55.90	55.90	5	5,701	0.09%
2021/04/26	1	56.80	7	55.94	56.80	-6	5,700	-0.11%
2021/04/23	11	54.28	2	55.15	55.50	9	5,728	0.16%
2021/04/22	2	54.65	9	57.11	54.10	-7	5,728	-0.12%
2021/04/21	1	56.80	3	57.03	56.70	-2	5,714	-0.03%
2021/04/20	3	57.10	12	56.89	57.20	-9	5,717	-0.16%
2021/04/19	2	56.10	4	56.15	56.30	-2	5,728	-0.03%
2021/04/16	7	55.64	3	55.87	55.70	4	5,875	0.07%
2021/04/15	1	54.70	6	55.00	55.10	-5	6,005	-0.08%
2021/04/14	12	53.79	5	53.78	54.30	7	6,093	0.11%
2021/04/13	3	55.90	5	56.18	55.10	-2	6,184	-0.03%
2021/04/12	17	56.24	6	56.58	55.70	11	6,279	0.18%
2021/04/09	11	59.03	6	58.97	57.90	5	6,309	0.08%
2021/04/08	4.3	59.05	2	58.65	58.80	2.3	6,388	0.04%
2021/04/07	4	58.55	5	58.58	58.60	-1	6,541	-0.02%
2021/04/06	1	58.60	7	57.90	59.20	-6	6,738	-0.09%
2021/04/01	7	57.71	20	58.04	57.50	-13	7,016	-0.19%
2021/03/31	3	57.63	16	58.03	57.70	-13	7,777	-0.17%
2021/03/30	3	58.07	4	58.23	58.10	-1	8,326	-0.01%
2021/03/29	9	59.48	5	60.24	58.70	4	8,496	0.05%
2021/03/26	2	59.00	3	59.00	59.00	-1	8,403	-0.01%
2021/03/25	2	58.75	4	58.45	58.00	-2	8,387	-0.02%
2021/03/24	3	58.43	2	58.45	58.20	1	8,406	0.01%
2021/03/23	7	58.70	3	59.17	58.50	4	8,426	0.05%
2021/03/22	14	57.33	13	58.70	58.50	1	8,391	0.01%
2021/03/19	6	57.03	4	56.90	56.90	2	8,511	0.02%
2021/03/18	5	58.12	5	57.96	57.90	0	8,574	0.00%
2021/03/17	7	58.14	8	58.05	58.00	-1	8,611	-0.01%
2021/03/16	10	58.33	18	58.61	58.90	-8	8,592	-0.09%
2021/03/15	7	56.20	29	57.08	57.30	-22	8,512	-0.26%
2021/03/12	5	55.12	5	55.14	54.90	0	8,502	0.00%
2021/03/11	2	54.50	10	55.18	55.20	-8	8,569	-0.09%
2021/03/10	3	55.33	1	55.40	54.00	2	8,594	0.02%
2021/03/09	4	53.90	1	54.20	54.00	3	8,669	0.03%
2021/03/08	5	56.24	1	54.70	54.60	4	8,731	0.05%
2021/03/05	2	54.30	3	55.47	55.40	-1	8,835	-0.01%
2021/03/04	2	54.10	5	54.86	54.10	-3	8,975	-0.03%
2021/03/03	7	54.10	4	55.20	55.10	3	9,243	0.03%
2021/03/02	1	56.30	3	57.13	55.00	-2	9,312	-0.02%
2021/02/26	5	56.42	5	56.32	56.10	0	9,701	0.00%
2021/02/25	38	58.08	19	58.42	57.50	19	9,751	0.19%
2021/02/24	9	59.09	7	59.89	58.50	2	9,825	0.02%
2021/02/23	19.9	60.04	9	60.04	59.40	10.9	9,700	0.11%
2021/02/22	15	59.17	11	59.64	59.50	4	9,571	0.04%
2021/02/19	12	57.82	33	57.98	59.40	-21	9,505	-0.22%
2021/02/18	1	55.80	27	55.62	56.20	-26	9,258	-0.28%
2021/02/17	5	54.98	12.5	55.29	55.40	-7.5	9,239	-0.08%
2021/02/05	14	53.44	10	53.70	53.70	4	9,207	0.04%
2021/02/04	9	53.77	4	53.18	53.20	5	9,289	0.05%
2021/02/03	46	55.06	34	54.70	54.80	12	9,367	0.13%
2021/02/02	13	53.29	100	53.01	55.10	-87	9,229	-0.94%
2021/02/01	96	50.78	10	50.91	50.70	86	9,113	0.94%
2021/01/29	37	54.73	26	55.46	53.30	11	9,072	0.12%
2021/01/28	1	53.80	11	53.55	53.90	-10	8,943	-0.11%
2021/01/27	6	54.03	3	53.80	53.20	3	8,959	0.03%
2021/01/26	12	55.74	13	54.34	54.40	-1	8,954	-0.01%
2021/01/25	4	54.45	20	54.47	54.90	-16	8,906	-0.18%
2021/01/22	21	52.62	22	53.68	54.00	-1	8,946	-0.01%
2021/01/21	28	52.67	11	52.85	53.00	17	8,925	0.19%
2021/01/20	41	52.76	13	52.83	52.40	28	9,054	0.31%
2021/01/19	6	56.00	9	55.88	55.40	-3	9,069	-0.03%
2021/01/18	15	55.41	8	55.70	55.40	7	9,089	0.08%
2021/01/15	20	57.68	11	57.25	57.20	9	9,174	0.10%
2021/01/14	4	57.78	43	57.90	59.30	-39	9,620	-0.41%
2021/01/13	18	57.26	17	57.07	57.50	1	9,801	0.01%
2021/01/12	32	57.13	27	57.11	56.80	5	9,872	0.05%
2021/01/11	25.6	58.34	19	58.69	58.00	6.6	9,898	0.07%
2021/01/08	55	58.63	44	57.92	58.20	11	9,993	0.11%
2021/01/07	23	60.04	19	59.95	60.30	4	9,892	0.04%
2021/01/06	48	58.96	34	59.16	58.00	14	9,822	0.14%
2021/01/05	49	61.10	6	61.25	61.00	43	9,666	0.44%
2021/01/04	23	62.47	9	62.84	62.70	14	9,527	0.15%
2020/12/31	18	63.19	17	63.76	62.20	1	9,395	0.01%
2020/12/30	30	64.41	14	64.10	64.00	16	9,184	0.17%
2020/12/29	26	63.67	82	62.99	64.90	-56	8,938	-0.63%
2020/12/28	77	63.98	33	63.39	62.90	44	8,702	0.51%
2020/12/25	50	63.20	42.2	63.87	61.50	7.9	8,341	0.09%
2020/12/24	14	59.44	502.9	58.89	60.80	-488.9	7,563	-6.46%	大賣/鉅額交易
2020/12/23	39	55.43	76	55.64	55.30	-37	7,028	-0.53%
2020/12/22	82	53.96	4	53.90	52.50	78	6,832	1.14%
2020/12/21	12	53.22	205	53.06	53.20	-193	6,807	-2.83%	大賣/鉅額交易
2020/12/18	13	54.65	121	54.46	54.50	-108	6,786	-1.59%	大賣/鉅額交易
2020/12/17	13	55.98	4	55.80	55.80	9	6,772	0.13%
2020/12/16	12	55.59	19	55.78	56.50	-7	6,769	-0.10%
2020/12/15	28	55.48	14	55.46	53.20	14	6,680	0.21%
2020/12/14	3	53.23	20.1	54.75	54.80	-17.1	6,481	-0.26%
2020/12/11	20	52.42	5	53.30	52.30	15	6,403	0.23%
2020/12/10	15	54.90	1	54.60	54.50	14	6,348	0.22%
2020/12/09	0	0.00	7	56.01	56.30	-7	6,319	-0.11%
2020/12/08	7	54.87	20	55.39	56.00	-13	6,278	-0.21%
2020/12/07	28	54.81	28	55.12	55.00	0	6,252	0.00%
2020/12/04	14	54.47	3	54.57	54.30	11	6,197	0.18%
2020/12/03	30	54.65	33	54.08	53.80	-3	6,218	-0.05%
2020/12/02	23	55.23	20	55.12	55.10	3	6,206	0.05%
2020/12/01	36	55.42	28	55.61	55.80	8	6,174	0.13%
2020/11/30	42	57.23	9	56.76	56.80	33	6,154	0.54%
2020/11/27	13	55.15	29	56.30	57.00	-16	6,498	-0.25%
2020/11/26	19	53.03	10	53.49	53.20	9	6,505	0.14%
2020/11/25	74	55.12	63	55.54	53.20	11	6,450	0.17%
2020/11/24	10	52.20	3	52.93	53.20	7	6,030	0.12%
2020/11/23	65	51.83	42	51.38	52.80	23	5,986	0.38%
2020/11/20	40	50.78	3	50.83	50.50	37	5,786	0.64%
2020/11/19	10	50.16	0	0.00	50.10	10	5,727	0.17%
2020/11/18	54	50.72	66	51.34	50.40	-12	5,697	-0.21%
2020/11/17	15	49.22	8	49.99	49.95	7	5,558	0.13%
2020/11/16	5	48.00	15	49.36	49.80	-10	5,500	-0.18%
2020/11/13	3	47.67	1	47.75	48.00	2	5,523	0.04%
2020/11/12	50	49.47	26	48.64	47.65	24	5,513	0.44%
2020/11/11	57	49.34	18	49.26	49.95	39	5,433	0.72%
2020/11/10	8	48.16	4	48.43	47.65	4	5,326	0.08%
2020/11/09	13	47.81	5.3	48.32	47.90	7.7	5,253	0.15%
2020/11/06	17	47.92	6	47.83	47.70	11	5,226	0.21%
2020/11/05	13	47.96	8	47.83	48.15	5	5,199	0.10%
2020/11/04	2	46.23	3	47.17	47.20	-1	5,151	-0.02%
2020/11/03	2	45.53	3	46.27	46.60	-1	5,143	-0.02%
2020/11/02	2	45.63	3	45.77	46.00	-1	5,193	-0.02%
2020/10/30	11	45.87	11	45.23	44.90	0	5,167	0.00%
2020/10/29	6	47.34	5.7	47.64	47.30	0.3	5,093	0.01%
2020/10/28	48	48.83	18.6	49.02	48.45	29.4	5,053	0.58%
2020/10/27	124	48.17	24	48.42	48.80	100	4,838	2.07%	大買/
2020/10/26	195	47.65	35	47.33	47.45	160	4,697	3.41%	大買/鉅額交易
2020/10/23	176	48.40	12	48.46	48.25	164	4,629	3.54%	大買/鉅額交易
2020/10/22	24	47.83	435	48.32	48.25	-411	4,490	-9.15%	大賣/鉅額交易
2020/10/21	39	46.86	21	46.83	46.80	18	3,949	0.46%
2020/10/20	41	44.90	8	45.00	44.55	33	3,677	0.90%
2020/10/19	10	44.35	17	44.60	45.20	-7	3,537	-0.20%
2020/10/16	220	43.69	45	43.96	43.80	175	3,411	5.13%	大買/鉅額交易
2020/10/15	70	42.13	19	41.98	41.85	51	3,144	1.62%
2020/10/14	11	42.09	2	41.88	41.70	9	3,089	0.29%
2020/10/13	12	41.50	0	0.00	41.35	12	3,055	0.39%
2020/10/12	70	41.66	6	41.03	40.90	64	3,057	2.09%
2020/10/08	3	41.48	4	41.20	41.25	-1	3,057	-0.03%
2020/10/07	2	41.00	3	40.67	40.65	-1	3,024	-0.03%
2020/10/06	3	40.80	1	41.30	40.70	2	3,045	0.07%
2020/09/30	0	0.00	6	40.54	40.45	-6	3,082	-0.19%
2020/09/29	2	39.40	7	40.00	40.00	-5	3,119	-0.16%
2020/09/28	6	38.48	5	39.21	40.05	1	3,119	0.03%
2020/09/25	20	38.41	12	38.15	38.15	8	3,112	0.26%
2020/09/24	3	39.73	0	0.00	39.90	3	3,150	0.10%
2020/09/23	14	41.11	0	0.00	40.60	14	3,214	0.44%
2020/09/22	4	41.29	3	42.00	41.30	1	3,202	0.03%
2020/09/21	1	41.55	13	41.80	41.70	-12	3,166	-0.38%
2020/09/18	1	41.40	21	41.44	41.15	-20	3,106	-0.64%
2020/09/17	0	0.00	6	40.51	40.45	-6	3,066	-0.20%
2020/09/16	0	0.00	7	40.44	40.10	-7	3,066	-0.23%
2020/09/15	6	40.40	4	40.95	40.45	2	3,056	0.07%
2020/09/14	7	40.42	22	40.38	40.75	-15	3,040	-0.49%
2020/09/11	26	39.61	0	0.00	39.50	26	3,025	0.86%
2020/09/10	15	40.41	23	41.12	40.30	-8	2,994	-0.27%
2020/09/09	5	39.75	0	0.00	40.60	5	2,961	0.17%
2020/09/08	27	40.52	6	40.69	40.25	21	2,957	0.71%
2020/09/07	24	40.08	16	39.41	39.40	8	2,917	0.27%
2020/09/04	3	41.67	14	41.58	41.50	-11	2,853	-0.39%
2020/09/03	12	43.03	22.1	42.69	42.60	-10.1	2,812	-0.36%
2020/09/02	46	42.58	30	42.99	43.40	16	2,748	0.58%
2020/09/01	46	38.87	39	39.97	41.25	7	2,280	0.31%
2020/08/31	13	38.02	3	38.13	37.50	10	2,104	0.48%
2020/08/28	5	37.32	0	0.00	37.25	5	2,253	0.22%
2020/08/27	2	37.15	0.4	37.10	37.05	1.6	2,424	0.07%
2020/08/26	5	36.05	8.5	36.08	36.95	-3.5	2,384	-0.15%
2020/08/25	0	0.00	2	35.68	35.70	-2	2,424	-0.08%
2020/08/24	14	35.21	2	35.38	35.35	12	2,432	0.49%
2020/08/21	6	35.73	5	36.00	35.60	1	2,421	0.04%
2020/08/20	13	36.00	7	35.91	35.35	6	2,408	0.25%
2020/08/19	1	38.35	9	38.24	38.00	-8	2,369	-0.34%
2020/08/18	1	37.30	2	37.55	37.40	-1	2,305	-0.04%
2020/08/17	5	36.95	5	37.13	37.00	0	2,291	0.00%
2020/08/14	2	36.23	0	0.00	36.30	2	2,262	0.09%
2020/08/13	5	36.44	2	36.63	36.55	3	2,253	0.13%
2020/08/12	7	36.54	1	37.55	36.35	6	2,247	0.27%
2020/08/11	10	37.35	7	37.15	37.15	3	2,231	0.13%
2020/08/10	3	37.98	0	0.00	38.10	3	2,221	0.14%
2020/08/07	3	39.28	6	39.28	39.35	-3	2,216	-0.14%
2020/08/06	4	39.06	25	38.31	39.10	-21	2,187	-0.96%
2020/08/05	1	37.35	4	37.15	37.35	-3	2,104	-0.14%
2020/08/04	1	36.65	0	0.00	36.50	1	2,125	0.05%
2020/08/03	2	37.00	16	37.17	36.60	-14	2,128	-0.66%
2020/07/31	6	37.09	2	37.35	37.10	4	2,130	0.19%
2020/07/30	16	36.88	6	36.98	37.05	10	2,124	0.47%
2020/07/29	2	35.90	0	0.00	36.25	2	2,115	0.09%
2020/07/28	14	37.01	11	35.90	35.50	3	2,120	0.14%
2020/07/27	15	37.07	0	0.00	36.95	15	2,138	0.70%
2020/07/24	1	39.25	2	38.28	38.10	-1	2,143	-0.05%
2020/07/23	2	39.28	4	39.45	39.00	-2	2,151	-0.09%
2020/07/22	5	39.75	2	39.53	39.40	3	2,168	0.14%
2020/07/21	3	38.80	3	38.70	38.90	0	2,205	0.00%
2020/07/17	2	38.65	0	0.00	38.15	2	2,282	0.09%
2020/07/16	0	0.00	11	39.20	39.05	-11	2,293	-0.48%
2020/07/15	11	40.55	0	0.00	40.30	11	2,290	0.48%
2020/07/14	0	0.00	1	41.25	40.90	-1	2,318	-0.04%
2020/07/13	3	40.88	1	40.80	41.25	2	2,335	0.09%
2020/07/10	4	41.44	6	41.35	40.95	-2	2,331	-0.09%
2020/07/09	7	42.31	0.2	42.20	42.10	6.8	2,334	0.29%
2020/07/08	3	42.93	5	42.65	42.70	-2	2,333	-0.09%
2020/07/07	1	43.05	3	42.68	42.65	-2	2,295	-0.09%
2020/07/06	2	43.03	7	43.10	43.20	-5	2,329	-0.21%
2020/07/03	17	43.37	13	43.71	43.35	4	2,374	0.17%
2020/07/02	1	42.90	16	41.69	43.00	-15	2,329	-0.64%
2020/07/01	2	40.28	1	40.35	40.15	1	2,259	0.04%
2020/06/30	6	40.03	2	40.15	40.00	4	2,257	0.18%
2020/06/29	1	39.90	1	39.70	39.75	0	2,283	0.00%
2020/06/24	2	40.20	2	40.70	40.25	0	2,290	0.00%
2020/06/23	9	40.50	2	40.30	40.20	7	2,310	0.30%
2020/06/19	11	41.48	2	41.50	41.25	9	2,386	0.38%
2020/06/18	0	0.00	5	41.32	41.70	-5	2,402	-0.21%
2020/06/17	7	40.61	2	40.85	40.50	5	2,402	0.21%
2020/06/16	0	0.00	7	41.40	41.30	-7	2,426	-0.29%
2020/06/15	15	41.62	5	41.79	40.80	10	2,470	0.40%
2020/06/12	14	40.24	7	40.17	40.70	7	2,513	0.28%
2020/06/11	6	41.91	1	41.25	41.35	5	2,539	0.20%
2020/06/10	1	43.30	3	43.62	43.25	-2	2,535	-0.08%
2020/06/09	47	42.79	2	42.50	42.60	45	2,560	1.76%
2020/06/08	4	44.15	3	44.00	44.00	1	2,534	0.04%
2020/06/05	18	45.35	15	45.40	45.25	3	2,473	0.12%
2020/06/04	32	45.12	59	44.09	45.40	-27	2,367	-1.14%
2020/06/03	30	42.29	53	42.29	41.30	-23	2,160	-1.06%
2020/06/02	6	39.69	15.4	39.86	40.00	-9.4	1,983	-0.48%
2020/05/28	0	0.00	8	37.38	36.80	-8	1,922	-0.42%
2020/05/26	7	37.39	6	37.53	37.15	1	1,948	0.05%
2020/05/25	3	36.83	17	36.91	37.20	-14	1,940	-0.72%
2020/05/22	8	37.73	0	0.00	37.55	8	1,944	0.41%
2020/05/21	6	38.35	0	0.00	38.40	6	1,950	0.31%
2020/05/20	1	38.30	0	0.00	37.60	1	1,978	0.05%
2020/05/19	1	37.05	1	37.50	37.50	0	1,982	0.00%
2020/05/18	0	0.00	2	36.98	36.60	-2	1,993	-0.10%
2020/05/15	5	38.57	0	0.00	37.40	5	2,000	0.25%
2020/05/14	0	0.00	1	38.50	38.15	-1	1,995	-0.05%
2020/05/13	0	0.00	6	38.91	39.50	-6	1,993	-0.30%
2020/05/12	6	39.25	0	0.00	39.25	6	2,003	0.30%
2020/05/11	20	40.12	12	39.95	39.60	8	2,019	0.40%
2020/05/08	0	0.00	2	38.60	38.85	-2	2,045	-0.10%
2020/05/07	0	0.00	10	39.00	38.55	-10	2,045	-0.49%
2020/05/06	0	0.00	1	38.35	38.00	-1	2,038	-0.05%
2020/05/05	2	38.00	8	38.29	38.15	-6	2,070	-0.29%
2020/05/04	9	37.69	1	37.80	37.55	8	2,096	0.38%
2020/04/30	6	38.18	21	38.50	38.30	-15	2,122	-0.71%
2020/04/29	5	38.23	6	38.44	38.10	-1	2,106	-0.05%
2020/04/28	2	38.15	0	0.00	38.10	2	2,105	0.09%
2020/04/27	3	38.07	3	38.07	38.00	0	2,130	0.00%
2020/04/24	47	37.47	9	37.92	37.40	38	2,117	1.79%
2020/04/23	11	37.75	45	37.61	38.00	-34	2,085	-1.63%
2020/04/22	0	0.00	11	35.53	36.15	-11	2,028	-0.54%
2020/04/21	3	35.67	1	36.20	35.80	2	2,027	0.10%
2020/04/20	32	35.90	4	36.29	36.70	28	2,014	1.39%
2020/04/17	1	36.05	24	36.96	36.05	-23	2,004	-1.15%
2020/04/16	0	0.00	73	35.53	36.30	-73	1,967	-3.71%
2020/04/15	85	36.00	20	35.61	35.80	65	1,964	3.31%
2020/04/14	9	34.84	10	34.91	34.85	-1	1,961	-0.05%
2020/04/13	8	34.68	15	34.85	34.20	-7	1,969	-0.36%
2020/04/10	0	0.00	2	33.88	33.95	-2	1,973	-0.10%
2020/04/09	43	34.04	35	34.34	34.00	8	2,021	0.40%
2020/04/08	5	32.95	24	32.61	33.55	-19	2,047	-0.93%
2020/04/07	12	31.12	4	31.09	31.05	8	1,988	0.40%
2020/04/06	27	30.13	8	30.22	30.30	19	1,967	0.97%
2020/04/01	5	30.58	15	30.68	30.55	-10	1,963	-0.51%
2020/03/31	3	30.97	26	31.02	30.55	-23	2,010	-1.14%
2020/03/30	26	29.14	5	29.99	30.00	21	2,044	1.03%
2020/03/27	5	30.16	2	29.80	29.80	3	2,060	0.15%
2020/03/26	6	29.53	6	29.63	29.80	0	2,169	0.00%
2020/03/25	1	29.00	11	30.08	30.20	-10	2,239	-0.45%
2020/03/24	3	28.50	1	28.40	28.35	2	2,193	0.09%
2020/03/23	1	26.55	10	26.44	26.80	-9	2,186	-0.41%
2020/03/20	8	27.43	2	28.30	28.05	6	2,267	0.26%
2020/03/19	29.2	26.83	15	26.66	26.55	14.2	2,263	0.63%
2020/03/18	86	31.80	76	29.46	29.50	10	2,254	0.44%
2020/03/17	47	33.44	50	33.59	32.45	-3	2,220	-0.14%
2020/03/16	5	38.26	4	36.89	36.05	1	2,190	0.05%
2020/03/13	18	37.04	6	38.67	40.00	12	2,216	0.54%
2020/03/12	0	0.00	30	41.00	41.00	-30	2,237	-1.34%
2020/03/11	4	45.56	3	45.65	44.85	1	2,367	0.04%
2020/03/10	3	45.08	1	45.35	45.85	2	2,368	0.08%
2020/03/09	3	45.03	2	45.43	44.75	1	2,348	0.04%
2020/03/06	1	46.80	1	46.70	46.80	0	2,342	0.00%
2020/03/05	0	0.00	2	46.95	46.70	-2	2,331	-0.09%
2020/03/04	0	0.00	5	45.96	45.90	-5	2,330	-0.21%
2020/03/03	1	45.30	1	45.20	45.20	0	2,362	0.00%
2020/03/02	4	43.48	3	44.47	44.25	1	2,358	0.04%
2020/02/27	6	44.47	12	44.95	43.90	-6	2,350	-0.26%
2020/02/26	1	45.35	1	45.95	45.85	0	2,334	0.00%
2020/02/25	5	45.99	6	46.08	45.80	-1	2,342	-0.04%
2020/02/24	5	47.00	0	0.00	46.70	5	2,338	0.21%
2020/02/21	0	0.00	3	47.50	47.60	-3	2,331	-0.13%
2020/02/20	5	46.80	0	0.00	46.80	5	2,301	0.22%
2020/02/19	8	46.66	0	0.00	46.60	8	2,306	0.35%
2020/02/18	1	46.85	5	47.40	46.80	-4	2,295	-0.17%
2020/02/17	2	46.85	2	46.40	46.70	0	2,293	0.00%
2020/02/14	1	46.65	6	46.70	46.55	-5	2,295	-0.22%
2020/02/13	7	46.62	25	46.57	46.30	-18	2,298	-0.78%
2020/02/12	16	46.57	7	46.54	46.70	9	2,323	0.39%
2020/02/11	24	46.31	17	46.65	46.30	7	2,333	0.30%
2020/02/10	2	43.70	8	44.54	44.65	-6	2,283	-0.26%
2020/02/07	8	45.09	14	44.82	44.65	-6	2,292	-0.26%
2020/02/06	18	46.38	4	46.43	45.65	14	2,300	0.61%
2020/02/05	13	44.96	2	45.18	45.05	11	2,313	0.48%
2020/02/04	0	0.00	2	45.30	45.30	-2	2,329	-0.09%
2020/02/03	1	42.90	2	42.28	43.10	-1	2,510	-0.04%
2020/01/31	3	45.27	0	0.00	45.00	3	2,526	0.12%
2020/01/30	4	46.41	5	46.15	45.65	-1	2,545	-0.04%
2020/01/20	4	50.70	5	50.60	50.70	-1	2,528	-0.04%
2020/01/17	1	51.20	4	50.90	50.90	-3	2,538	-0.12%
2020/01/16	2	51.00	0	0.00	51.20	2	2,553	0.08%
2020/01/15	2	51.60	1	51.40	51.40	1	2,661	0.04%
2020/01/14	2	52.25	1	52.10	52.10	1	2,656	0.04%
2020/01/13	1	52.00	2	52.05	52.00	-1	2,650	-0.04%
2020/01/10	6	51.42	10	51.76	51.80	-4	2,669	-0.15%
2020/01/09	0	0.00	1	51.10	51.60	-1	2,667	-0.04%
2020/01/08	1	50.60	0	0.00	50.60	1	2,652	0.04%
2020/01/07	3	50.83	6	51.08	51.20	-3	2,638	-0.11%
2020/01/06	6	51.35	2	51.20	51.20	4	2,617	0.15%
2020/01/03	13	52.85	6	52.50	52.20	7	2,584	0.27%
2020/01/02	13	54.17	14	54.96	53.60	-1	2,523	-0.04%
2019/12/31	3	53.43	2	54.00	53.60	1	2,439	0.04%
2019/12/30	5	53.86	1	53.70	53.50	4	2,426	0.16%
2019/12/27	5	54.16	10	54.27	54.10	-5	2,403	-0.21%
2019/12/26	9	54.39	13	54.20	54.20	-4	2,384	-0.17%
2019/12/25	10	54.50	32	54.03	54.90	-22	2,323	-0.95%
2019/12/24	2	53.55	4	53.20	53.20	-2	2,263	-0.09%
2019/12/23	14	54.28	14	54.06	53.80	0	2,231	0.00%
2019/12/20	2	52.95	12	53.53	53.80	-10	2,094	-0.48%
2019/12/19	2	51.70	3	52.40	52.40	-1	2,003	-0.05%
2019/12/18	4	51.95	4	51.73	51.60	0	1,994	0.00%
2019/12/17	15	52.14	13	52.82	51.90	2	1,988	0.10%
2019/12/16	2	51.65	2.3	51.80	51.80	-0.3	1,893	-0.01%
2019/12/13	9	50.86	5	51.08	50.70	4	1,862	0.21%
2019/12/12	2	51.55	2	51.85	51.80	0	1,814	0.00%
2019/12/11	4	51.95	3	51.90	51.70	1	1,778	0.06%
2019/12/10	14	52.14	2	52.45	52.00	12	1,760	0.68%
2019/12/09	4	52.43	20	52.74	53.00	-16	1,715	-0.93%
2019/12/06	14	52.37	50	52.43	52.60	-36	1,647	-2.19%
2019/12/05	2	50.10	2	50.13	50.40	0	1,492	0.00%
2019/12/04	1	49.30	2	49.30	49.50	-1	1,507	-0.07%
2019/12/03	3	49.25	1	49.20	49.15	2	1,520	0.13%
2019/12/02	2	49.25	6	50.22	49.40	-4	1,516	-0.26%
2019/11/28	0	0.00	3	51.50	50.80	-3	1,502	-0.20%
2019/11/27	0	0.00	1	49.60	50.00	-1	1,481	-0.07%
2019/11/26	1	48.75	5	49.05	49.50	-4	1,469	-0.27%
2019/11/25	1	48.60	2	49.30	48.80	-1	1,453	-0.07%
2019/11/22	1	49.10	3	49.27	48.90	-2	1,455	-0.14%
2019/11/21	2	48.55	2	49.08	49.40	0	1,452	0.00%
2019/11/20	2	48.00	4	48.33	48.00	-2	1,448	-0.14%
2019/11/19	1	48.45	0	0.00	48.40	1	1,473	0.07%
2019/11/18	11	48.67	2	48.45	48.45	9	1,506	0.60%
2019/11/14	13	48.24	12	48.76	48.80	1	1,572	0.06%
2019/11/13	4	49.13	2	49.15	49.30	2	1,590	0.13%
2019/11/12	4	49.53	3	49.48	49.55	1	1,605	0.06%
2019/11/11	11	50.63	8	51.12	49.60	3	1,625	0.18%
2019/11/08	0	0.00	2	50.80	50.90	-2	1,632	-0.12%
2019/11/07	0	0.00	3	50.57	49.30	-3	1,636	-0.18%
2019/11/06	5	50.28	0	0.00	50.30	5	1,629	0.31%
2019/11/05	0	0.00	8	51.48	51.60	-8	1,616	-0.50%
2019/11/04	3	51.50	0	0.00	51.30	3	1,613	0.19%
2019/11/01	16	51.18	2	50.95	50.90	14	1,578	0.89%
2019/10/31	32	51.64	28	52.40	51.00	4	1,571	0.25%
2019/10/30	0	0.00	2	50.20	50.30	-2	1,372	-0.15%
2019/10/29	1	49.25	5	49.92	49.10	-4	1,351	-0.30%
2019/10/28	2	49.80	5	49.61	49.90	-3	1,328	-0.23%
2019/10/25	7	49.10	1	49.00	49.00	6	1,335	0.45%
2019/10/24	3	49.02	4.5	49.75	49.80	-1.5	1,334	-0.11%
2019/10/23	15	49.93	14	49.53	49.30	1	1,357	0.07%
2019/10/22	0	0.00	2	46.95	47.05	-2	1,301	-0.15%
2019/10/21	2	46.23	0	0.00	46.40	2	1,338	0.15%
2019/10/18	0	0.00	2	46.80	46.30	-2	1,364	-0.15%
2019/10/17	0	0.00	6	46.45	46.35	-6	1,356	-0.44%
2019/10/16	0	0.00	6	46.15	45.90	-6	1,379	-0.43%
2019/10/15	0	0.00	5	45.93	46.20	-5	1,405	-0.36%
2019/10/14	3	45.42	10	45.48	45.55	-7	1,451	-0.48%
2019/10/09	0	0.00	4	45.04	45.15	-4	1,494	-0.27%
2019/10/08	5	45.59	2	45.10	45.10	3	1,518	0.20%
2019/10/07	0	0.00	1	45.80	45.85	-1	1,544	-0.06%
2019/10/04	4	45.76	0	0.00	45.60	4	1,557	0.26%
2019/10/03	0	0.00	3	46.05	46.25	-3	1,567	-0.19%
2019/10/02	1	45.90	1	46.25	46.40	0	1,578	0.00%
2019/10/01	0	0.00	1	45.80	45.80	-1	1,591	-0.06%
2019/09/27	0	0.00	2	45.70	45.70	-2	1,602	-0.12%
2019/09/26	1	46.20	0	0.00	46.20	1	1,612	0.06%
2019/09/25	3	46.77	0	0.00	46.65	3	1,628	0.18%
2019/09/24	2	48.00	0	0.00	47.65	2	1,660	0.12%
2019/09/23	9	47.58	3	47.55	47.75	6	1,664	0.36%
2019/09/19	0	0.00	1	47.00	46.75	-1	1,733	-0.06%
2019/09/18	0	0.00	3	46.93	46.65	-3	1,740	-0.17%
2019/09/16	0	0.00	2	45.60	45.60	-2	1,777	-0.11%
2019/09/11	0	0.00	1	46.30	46.20	-1	1,860	-0.05%
2019/09/10	7	46.09	1	46.20	45.90	6	1,867	0.32%
2019/09/05	2	46.75	0	0.00	46.55	2	1,889	0.11%
2019/09/02	0	0.00	3	46.85	46.85	-3	1,960	-0.15%
2019/08/30	0	0.00	5	46.94	46.40	-5	1,972	-0.25%
2019/08/28	0	0.00	10	45.40	45.40	-10	2,012	-0.50%
2019/08/27	2	45.18	1	45.20	44.70	1	2,044	0.05%
2019/08/26	4	44.79	5	44.53	44.55	-1	2,095	-0.05%
2019/08/23	1	46.35	0	0.00	46.20	1	2,127	0.05%
2019/08/22	2	46.45	3	46.82	46.65	-1	2,235	-0.04%
2019/08/21	4	45.60	10	46.12	46.30	-6	2,219	-0.27%
2019/08/20	17	45.23	17	46.08	45.05	0	2,197	0.00%
2019/08/19	0	0.00	5.1	44.62	45.85	-5.1	2,160	-0.24%
2019/08/16	6	42.52	2	43.08	43.50	4	2,130	0.19%
2019/08/15	3	43.11	1	43.75	43.05	2	2,112	0.10%
2019/08/14	6.1	44.92	5	44.87	44.50	1.1	2,092	0.05%
2019/08/13	6	45.39	0	0.00	45.00	6	2,075	0.29%
2019/08/12	2	47.23	10	47.83	47.30	-8	2,045	-0.39%
2019/08/08	0	0.00	1	45.95	45.95	-1	2,031	-0.05%
2019/08/07	10	45.39	4	45.24	44.90	6	2,064	0.29%
2019/08/06	2	44.50	2	44.50	44.95	0	2,108	0.00%
2019/08/05	18	45.65	10	45.36	45.15	8	2,209	0.36%
2019/08/02	6	47.92	0	0.00	47.00	6	2,269	0.26%
2019/08/01	5	49.37	3	49.62	49.20	2	2,335	0.09%
2019/07/31	0	0.00	3	49.88	49.85	-3	2,354	-0.13%
2019/07/30	1	49.25	2	49.10	48.85	-1	2,390	-0.04%
2019/07/29	11	49.28	6	49.20	48.85	5	2,388	0.21%
2019/07/26	2	50.70	0	0.00	50.20	2	2,372	0.08%
2019/07/25	10	50.51	3	50.43	50.50	7	2,380	0.29%
2019/07/24	13	52.66	7	52.67	53.00	6	2,352	0.26%
2019/07/23	4	52.28	14	52.12	52.40	-10	2,332	-0.43%
2019/07/22	3	51.47	0	0.00	51.40	3	2,300	0.13%
2019/07/19	1	51.00	3	51.47	51.40	-2	2,286	-0.09%
2019/07/18	11	51.20	2	51.00	51.00	9	2,325	0.39%
2019/07/17	10	52.61	8	53.00	52.10	2	2,327	0.09%
2019/07/16	15	53.40	13	53.63	53.10	2	2,338	0.09%
2019/07/15	7	52.74	8	52.88	52.80	-1	2,307	-0.04%
2019/07/12	0	0.00	12	51.61	51.40	-12	2,282	-0.53%
2019/07/11	22	50.96	5	50.92	50.90	17	2,281	0.75%
2019/07/10	0	0.00	3	51.43	51.50	-3	2,265	-0.13%
2019/07/09	2	50.55	8	50.69	51.00	-6	2,278	-0.26%
2019/07/08	3	51.60	1	52.00	51.60	2	2,304	0.09%
2019/07/04	3	51.40	0	0.00	51.40	3	2,456	0.12%
2019/07/03	30	51.37	3	51.00	50.80	27	2,490	1.08%
2019/07/02	0	0.00	5	51.26	51.50	-5	2,502	-0.20%
2019/07/01	6	50.70	3	51.23	51.50	3	2,521	0.12%
2019/06/28	0	0.00	25	49.88	49.80	-25	2,535	-0.99%
2019/06/27	1	49.90	23	49.66	49.50	-22	2,591	-0.85%
2019/06/26	0	0.00	20	47.73	48.80	-20	2,581	-0.77%
2019/06/25	2	47.30	30	47.29	47.10	-28	2,608	-1.07%
2019/06/24	4	47.46	0	0.00	47.50	4	2,665	0.15%
2019/06/21	8	46.95	25	46.89	47.60	-17	2,686	-0.63%
2019/06/20	25	46.83	2	46.75	47.40	23	2,689	0.86%
2019/06/19	5	45.40	5	45.43	45.85	0	2,790	0.00%
2019/06/18	2	44.25	3	44.33	44.35	-1	2,858	-0.03%
2019/06/17	3	44.10	1	44.10	43.80	2	2,894	0.07%
2019/06/14	7	44.50	2	44.45	44.35	5	2,901	0.17%
2019/06/13	2	44.98	26	44.99	45.05	-24	2,920	-0.82%
2019/06/12	26	44.44	34	44.50	44.50	-8	2,939	-0.27%
2019/06/11	2	43.85	17	44.05	44.00	-15	2,958	-0.51%
2019/06/10	27	42.68	9	42.87	42.85	18	2,927	0.61%
2019/06/06	5	41.88	13	42.03	41.75	-8	2,908	-0.28%
2019/06/05	8	42.53	4	42.69	42.05	4	2,901	0.14%
2019/06/04	5	42.52	13	42.92	42.30	-8	2,908	-0.28%
2019/06/03	20	42.58	11	42.69	42.55	9	2,897	0.31%
2019/05/31	19	43.62	6	43.75	43.00	13	2,876	0.45%
2019/05/30	11	43.17	11	43.60	43.50	0	2,833	0.00%
2019/05/29	34	44.70	12	44.42	43.00	22	2,814	0.78%
2019/05/28	15	48.26	2	47.60	47.60	13	2,741	0.47%
2019/05/27	1	47.30	4	47.91	48.10	-3	2,749	-0.11%
2019/05/24	11	47.35	1	47.10	47.10	10	2,760	0.36%
2019/05/23	4.1	47.58	4	47.50	47.50	0.1	2,789	0.00%
2019/05/22	3	48.68	3	48.65	48.40	0	2,832	0.00%
2019/05/21	1	48.40	3	47.92	48.40	-2	2,866	-0.07%
2019/05/20	1	47.60	8	47.36	48.00	-7	2,885	-0.24%
2019/05/17	4	48.05	7	47.75	48.10	-3	2,931	-0.10%
2019/05/16	5	48.12	3	48.08	47.80	2	2,994	0.07%
2019/05/15	18	48.87	6	48.69	48.80	12	3,014	0.40%
2019/05/14	3	47.15	14	47.83	48.25	-11	3,079	-0.36%
2019/05/13	63	50.14	10	50.04	48.80	53	3,220	1.65%
2019/05/10	35	55.48	26	54.62	54.20	9	3,442	0.26%
2019/05/09	12	56.40	11	56.84	56.40	1	3,402	0.03%
2019/05/08	7	55.84	1	55.70	55.80	6	3,357	0.18%
2019/05/07	0	0.00	8	56.71	57.00	-8	3,421	-0.23%
2019/05/06	8	55.26	1	55.70	55.00	7	3,487	0.20%
2019/05/03	9	56.16	5	56.10	55.90	4	3,743	0.11%
2019/05/02	6	55.22	12	54.93	55.30	-6	3,742	-0.16%
2019/04/30	9	55.52	6	55.55	55.80	3	3,736	0.08%
2019/04/29	11	55.37	11	55.02	55.00	0	3,738	0.00%
2019/04/26	7	57.26	4	57.38	57.50	3	3,712	0.08%
2019/04/25	3	57.53	3	57.97	58.10	0	3,745	0.00%
2019/04/24	17	58.08	3	58.20	57.80	14	3,777	0.37%
2019/04/23	2	58.25	2	58.75	58.60	0	3,744	0.00%
2019/04/22	2	58.10	11	58.23	58.20	-9	3,724	-0.24%
2019/04/19	2	56.00	4	56.38	57.20	-2	3,695	-0.05%
2019/04/18	11	57.55	11	57.04	56.10	0	3,686	0.00%
2019/04/17	8	57.56	13	57.87	57.40	-5	3,686	-0.14%
2019/04/16	3	56.93	4	57.10	57.20	-1	3,696	-0.03%
2019/04/15	2	56.80	12	57.28	56.90	-10	3,746	-0.27%
2019/04/12	12	57.31	7	57.04	56.10	5	3,810	0.13%
2019/04/11	14	57.98	2	58.25	58.30	12	3,846	0.31%
2019/04/10	16	58.53	6	58.52	57.70	10	3,825	0.26%
2019/04/09	0	0.00	6	57.53	57.60	-6	3,756	-0.16%
2019/04/08	11	56.69	2	57.00	56.50	9	3,736	0.24%
2019/04/03	21	57.23	16	57.31	57.10	5	3,740	0.13%
2019/04/02	1	56.80	5	56.60	56.70	-4	3,744	-0.11%
2019/04/01	6	57.12	3	57.07	55.60	3	3,739	0.08%
2019/03/29	3	55.80	13	56.27	56.20	-10	3,683	-0.27%
2019/03/28	19	55.35	10	55.82	55.10	9	3,681	0.24%
2019/03/27	7	56.06	25	55.94	56.10	-18	3,659	-0.49%
2019/03/26	5	55.06	2	54.25	54.20	3	3,655	0.08%
2019/03/25	9	54.71	8	55.13	54.80	1	3,697	0.03%
2019/03/22	26	55.20	44	54.96	55.40	-18	3,689	-0.49%
2019/03/21	39	52.58	40	53.23	53.60	-1	3,598	-0.03%
2019/03/20	9	51.63	5	51.68	51.40	4	3,496	0.11%
2019/03/19	5	52.46	0	0.00	52.30	5	3,533	0.14%
2019/03/18	11	52.32	3	52.23	52.80	8	3,527	0.23%
2019/03/15	10	52.44	11	52.94	52.90	-1	3,552	-0.03%
2019/03/14	15	52.54	4	52.90	52.40	11	3,541	0.31%
2019/03/13	9	53.84	3	53.97	53.50	6	3,576	0.17%
2019/03/12	5	54.24	1	54.70	53.70	4	3,626	0.11%
2019/03/11	2	54.25	3	53.90	54.00	-1	3,670	-0.03%
2019/03/08	16	53.54	1	54.10	53.40	15	3,794	0.40%
2019/03/07	23	54.99	4	55.30	54.90	19	3,841	0.49%
2019/03/06	3	55.93	2	55.95	56.10	1	3,965	0.03%
2019/03/05	2	55.90	4	55.95	55.90	-2	4,222	-0.05%
2019/03/04	6	55.80	4	55.78	56.10	2	4,347	0.05%
2019/02/27	10	55.88	1	55.90	55.50	9	4,376	0.21%
2019/02/26	9	57.16	1	57.40	57.00	8	4,368	0.18%
2019/02/25	3	57.17	6	57.05	57.70	-3	4,435	-0.07%
2019/02/22	6	57.28	5	57.06	57.00	1	4,468	0.02%
2019/02/21	21	57.50	12	57.58	57.70	9	4,510	0.20%
2019/02/20	15	58.73	19	58.53	58.40	-4	4,587	-0.09%
2019/02/19	10	58.04	6	58.38	57.80	4	4,618	0.09%
2019/02/18	10	58.34	3	57.73	58.10	7	4,662	0.15%
2019/02/15	20	59.74	18	60.03	58.70	2	4,726	0.04%
2019/02/14	15	58.78	7	58.94	58.90	8	4,714	0.17%
2019/02/13	22	59.11	26	59.65	58.70	-4	4,705	-0.09%
2019/02/12	33	58.61	14	59.32	58.70	19	4,638	0.41%
2019/02/11	3	59.77	44	60.18	59.10	-41	4,518	-0.91%
2019/01/30	2	56.40	6	56.43	56.00	-4	4,261	-0.09%
2019/01/29	10	56.12	14	56.26	56.60	-4	4,265	-0.09%
2019/01/28	6	55.25	14	55.39	55.50	-8	4,233	-0.19%
2019/01/25	16	54.25	12	55.00	53.50	4	4,227	0.09%
2019/01/24	54	55.92	62	56.34	54.90	-8	4,223	-0.19%
2019/01/23	3	53.57	9	53.94	54.40	-6	4,104	-0.15%
2019/01/22	5	53.28	0	0.00	53.10	5	4,155	0.12%
2019/01/21	5	54.24	1	54.50	54.80	4	4,151	0.10%
2019/01/17	7	53.94	2	55.45	53.30	5	4,207	0.12%
2019/01/16	2	54.10	8	54.24	55.60	-6	4,179	-0.14%
2019/01/15	1	52.70	2	54.00	53.40	-1	4,146	-0.02%
2019/01/14	1	52.90	4	53.33	52.10	-3	4,149	-0.07%
2019/01/11	2	52.75	0	0.00	52.80	2	4,159	0.05%
2019/01/10	6	53.50	1	53.30	52.70	5	4,176	0.12%
2019/01/09	1	53.00	12	53.59	53.70	-11	4,193	-0.26%
2019/01/08	4	55.48	6	56.05	54.40	-2	4,219	-0.05%
2019/01/07	4	55.00	11	55.03	55.10	-7	4,241	-0.17%
2019/01/04	5	53.46	2	53.30	54.50	3	4,261	0.07%
2019/01/03	16	53.58	14	53.39	54.00	2	4,203	0.05%
2019/01/02	5	53.32	6	53.02	52.30	-1	4,218	-0.02%
2018/12/28	5	51.82	5	51.98	51.10	0	4,236	0.00%
2018/12/27	5	51.68	17	51.88	51.60	-12	4,329	-0.28%
2018/12/26	3	51.17	3.2	51.54	50.30	-0.2	4,339	0.00%
2018/12/25	6	49.62	6	50.17	51.10	0	4,319	0.00%
2018/12/24	39	50.38	32	50.95	51.00	7	4,299	0.16%
2018/12/22	6	48.62	8	49.15	49.60	-2	4,272	-0.05%
2018/12/21	9	47.40	4	47.98	48.70	5	4,289	0.12%
2018/12/20	1	47.80	1	47.90	47.70	0	4,276	0.00%
2018/12/19	11	47.94	1	49.55	47.45	10	4,266	0.23%
2018/12/18	17	48.75	1	49.70	49.00	16	4,261	0.38%
2018/12/17	25	51.68	26	51.49	51.30	-1	4,227	-0.02%
2018/12/14	14	51.67	3	52.77	52.00	11	4,278	0.26%
2018/12/13	2	53.60	0	0.00	54.00	2	4,328	0.05%
2018/12/12	5	54.92	9	54.86	54.20	-4	4,413	-0.09%
2018/12/11	9	52.70	11	52.15	52.00	-2	4,355	-0.05%
2018/12/10	7	51.09	1	50.50	51.20	6	4,357	0.14%
2018/12/07	17	55.20	19	54.23	54.60	-2	4,320	-0.05%
2018/12/06	4	55.65	1	52.50	53.50	3	4,357	0.07%
2018/12/05	20	56.59	23	56.60	56.60	-3	4,290	-0.07%
2018/12/04	34	59.67	29	59.60	58.90	5	4,250	0.12%
2018/12/03	53	60.26	58	60.13	60.80	-5	4,208	-0.12%
2018/11/30	23	57.10	25	57.68	56.80	-2	4,077	-0.05%
2018/11/29	58	56.60	48	56.88	56.40	10	4,002	0.25%
2018/11/28	86	57.41	73	56.40	56.60	13	3,862	0.34%
2018/11/27	20	53.38	32	53.18	53.50	-12	3,600	-0.33%
2018/11/26	17	51.44	26	51.55	51.30	-9	3,471	-0.26%
2018/11/23	10	50.04	9	51.00	49.50	1	3,429	0.03%
2018/11/22	12	50.90	14	52.15	50.20	-2	3,417	-0.06%
2018/11/21	29	50.24	11	50.95	51.00	18	3,355	0.54%
2018/11/20	49	50.94	43	51.32	50.20	6	3,337	0.18%
2018/11/19	27	49.70	52	48.76	50.30	-25	3,274	-0.76%
2018/11/16	36	47.26	25	47.36	47.00	11	3,164	0.35%
2018/11/15	41	47.71	45	48.23	48.10	-4	3,115	-0.13%
2018/11/14	54	49.15	80	50.10	47.00	-26	3,072	-0.85%
2018/11/13	28	47.14	15	47.87	48.25	13	2,995	0.43%
2018/11/12	13	50.24	13	49.93	49.50	0	2,945	0.00%
2018/11/09	38	51.17	17	51.54	51.70	21	2,934	0.72%
2018/11/08	42	53.60	42	53.43	52.90	0	2,915	0.00%
2018/11/07	30	52.86	44	51.96	52.90	-14	2,858	-0.49%
2018/11/06	21	50.29	17	50.13	48.55	4	2,857	0.14%
2018/11/05	7	50.46	10	51.20	50.60	-3	2,900	-0.10%
2018/11/02	21	50.76	22	51.26	50.30	-1	2,981	-0.03%
2018/11/01	40	48.24	31	49.14	49.70	9	2,907	0.31%
2018/10/31	63	46.06	71	44.92	46.30	-8	2,809	-0.28%
2018/10/30	2	39.35	50	41.74	43.25	-48	2,671	-1.80%
2018/10/29	7	39.14	2	38.95	39.35	5	2,622	0.19%
2018/10/26	34	39.79	42	40.30	40.00	-8	2,641	-0.30%
2018/10/25	42	39.65	30	39.25	39.50	12	2,631	0.46%
2018/10/24	21	43.39	23	42.75	42.75	-2	2,589	-0.08%
2018/10/23	7	43.51	4	43.83	43.65	3	2,590	0.12%
2018/10/22	15	44.03	15	44.75	44.25	0	2,598	0.00%
2018/10/19	38	43.61	20	43.76	44.70	18	2,641	0.68%
2018/10/18	28	45.28	23	45.10	44.75	5	2,656	0.19%
2018/10/17	26	47.28	32	47.13	46.40	-6	2,647	-0.23%
2018/10/16	62	47.11	43	47.96	47.35	19	2,642	0.72%
2018/10/15	30	45.36	51	46.87	47.70	-21	2,630	-0.80%
2018/10/12	22	42.43	26	44.22	44.60	-4	2,624	-0.15%
2018/10/11	11	43.44	1	43.40	43.40	10	2,574	0.39%
2018/10/09	55	48.74	57	48.29	48.20	-2	2,583	-0.08%
2018/10/08	9	50.59	8	52.75	50.00	1	2,543	0.04%
2018/10/05	31	55.97	20	52.90	52.90	11	2,508	0.44%
2018/10/04	41	60.04	2	58.70	58.70	39	2,468	1.58%
2018/10/03	0	0.00	6	60.80	61.10	-6	2,480	-0.24%
2018/10/02	17	61.43	11	62.53	61.10	6	2,527	0.24%
2018/10/01	15	61.17	28	61.67	61.40	-13	2,536	-0.51%
2018/09/28	12	60.08	1	59.90	59.90	11	2,592	0.42%
2018/09/27	13	61.22	2	61.50	60.40	11	2,689	0.41%
2018/09/26	7	62.93	0	0.00	62.90	7	2,760	0.25%
2018/09/25	16	64.08	22	63.20	64.50	-6	2,983	-0.20%
2018/09/21	19	60.33	28	60.19	61.20	-9	3,091	-0.29%
2018/09/20	29	59.01	23	59.25	58.70	6	3,088	0.19%
2018/09/19	36	59.50	34	59.01	57.90	2	3,069	0.07%
2018/09/18	49	61.73	36	60.14	59.80	13	3,060	0.42%
2018/09/17	6	64.25	0	0.00	64.00	6	2,995	0.20%
2018/09/14	11	66.65	14	65.86	66.80	-3	3,006	-0.10%
2018/09/13	42	63.07	41	64.50	64.20	1	3,087	0.03%
2018/09/12	39	65.63	26	63.33	63.20	13	3,396	0.38%
2018/09/11	12	67.36	8	68.23	68.70	4	3,507	0.11%
2018/09/10	9	67.36	6	68.32	67.30	3	3,515	0.09%
2018/09/07	21	71.36	20	70.00	70.00	1	3,510	0.03%
2018/09/06	5	72.30	5	73.10	73.00	0	3,508	0.00%
2018/09/05	1	72.00	0	0.00	72.60	1	3,559	0.03%
2018/09/04	0	0.00	2	73.25	73.20	-2	3,659	-0.05%
2018/09/03	2	72.60	4	73.13	72.60	-2	3,716	-0.05%
2018/08/31	4	73.65	6	74.47	73.50	-2	3,744	-0.05%
2018/08/29	2	75.35	3	75.50	75.20	-1	3,879	-0.03%
2018/08/28	7	74.11	5	74.68	73.80	2	3,959	0.05%
2018/08/27	3	74.40	31	73.25	74.40	-28	4,094	-0.68%
2018/08/24	5	69.20	7	69.21	69.90	-2	4,453	-0.04%
2018/08/23	5	69.16	1	70.10	69.40	4	4,737	0.08%
2018/08/22	19	70.02	22	70.72	69.60	-3	4,783	-0.06%
2018/08/21	4	68.37	14	68.91	69.70	-10	4,775	-0.21%
2018/08/20	15	66.99	6	67.53	67.20	9	4,774	0.19%
2018/08/17	7	70.71	4	71.65	70.00	3	4,747	0.06%
2018/08/16	14	68.92	7	70.01	70.00	7	4,730	0.15%
2018/08/15	8	68.76	5	69.80	69.00	3	4,721	0.06%
2018/08/14	6	68.45	8	68.71	69.30	-2	4,721	-0.04%
2018/08/13	50	68.46	34	67.63	67.50	16	4,716	0.34%
2018/08/10	23	73.32	1	73.60	71.90	22	4,672	0.47%
2018/08/09	53	78.06	29	75.42	75.00	24	4,613	0.52%
2018/08/08	9	82.01	13	83.41	81.00	-4	4,537	-0.09%
2018/08/07	6	82.18	6	82.20	82.00	0	4,589	0.00%
2018/08/06	8	82.55	6	82.43	82.20	2	4,603	0.04%
2018/08/03	10	82.90	2	82.50	82.50	8	4,602	0.17%
2018/08/02	9	83.97	0	0.00	83.00	9	4,599	0.20%
2018/08/01	22	84.90	33	85.38	85.00	-11	4,584	-0.24%
2018/07/31	4	81.80	18	83.09	84.00	-14	4,577	-0.31%
2018/07/30	27	83.14	7	82.39	81.80	20	4,579	0.44%
2018/07/27	13	83.92	11	85.69	84.20	2	4,571	0.04%
2018/07/26	5	83.16	22	84.22	84.20	-17	4,568	-0.37%
2018/07/25	10	81.02	9	81.99	82.50	1	4,528	0.02%
2018/07/24	21	80.14	18	79.90	79.90	3	4,505	0.07%
2018/07/23	11	80.55	2	80.85	80.70	9	4,511	0.20%
2018/07/20	17	82.63	14.2	83.46	83.40	2.8	4,512	0.06%
2018/07/19	13	82.45	5	82.50	82.40	8	4,496	0.18%
2018/07/18	12	84.57	8	84.94	84.30	4	4,522	0.09%
2018/07/17	6	86.78	2	86.90	85.10	4	4,520	0.09%
2018/07/16	25	88.74	25	87.53	87.10	0	4,515	0.00%
2018/07/13	3	88.00	6	89.28	90.40	-3	4,511	-0.07%
2018/07/12	22	84.71	22	85.29	88.40	0	4,484	0.00%
2018/07/11	10	86.30	9	87.53	85.60	1	4,481	0.02%
2018/07/10	10	87.87	5	89.46	87.00	5	4,458	0.11%
2018/07/09	4	88.95	5	89.30	88.90	-1	4,442	-0.02%
2018/07/06	16	88.14	20	88.82	88.90	-4	4,457	-0.09%
2018/07/05	24	92.17	21	92.62	88.50	3	4,481	0.07%
2018/07/04	17	94.39	13	94.22	93.30	4	4,367	0.09%
2018/07/03	78	95.27	66	94.15	97.20	12	4,295	0.28%
2018/07/02	50	89.82	60	90.62	90.60	-10	4,073	-0.25%
2018/06/29	3	85.87	7	85.70	86.40	-4	3,952	-0.10%
2018/06/28	16	85.64	14	85.88	86.50	2	3,929	0.05%
2018/06/27	23	86.12	23	86.85	83.80	0	3,934	0.00%
2018/06/26	36	81.74	41	82.10	83.00	-5	3,878	-0.13%
2018/06/25	23	82.77	22	83.47	83.50	1	3,882	0.03%
2018/06/22	13	87.15	25	85.38	83.50	-12	3,944	-0.30%
2018/06/21	49	90.43	61	91.03	87.00	-12	3,871	-0.31%
2018/06/20	25	84.78	36	85.17	88.30	-11	3,575	-0.31%
2018/06/19	14	80.93	11	81.48	80.30	3	3,420	0.09%
2018/06/15	9	82.53	4	82.65	81.80	5	3,442	0.15%
2018/06/14	5	83.02	4	83.10	82.50	1	3,464	0.03%
2018/06/13	27	84.16	19	83.53	83.40	8	3,466	0.23%
2018/06/12	23	86.90	39	87.43	86.40	-16	3,437	-0.47%
2018/06/11	24	85.82	29	86.35	86.10	-5	3,374	-0.15%
2018/06/08	17	83.74	20	83.96	83.40	-3	3,373	-0.09%
2018/06/07	26	84.16	22	85.19	85.40	4	3,394	0.12%
2018/06/06	17	83.97	19	83.34	84.30	-2	3,493	-0.06%
2018/06/05	26	81.53	27	81.09	80.50	-1	3,528	-0.03%
2018/06/04	27	87.67	39	88.27	83.50	-12	3,721	-0.32%
2018/06/01	55	87.58	51	88.61	87.30	4	3,737	0.11%
2018/05/31	49	84.80	56.6	80.88	85.30	-7.6	3,355	-0.23%
2018/05/30	5	74.20	9	76.00	77.60	-4	3,089	-0.13%
2018/05/29	1	75.40	1	75.40	74.80	0	3,076	0.00%
2018/05/28	15	74.20	36	74.98	75.70	-21	3,108	-0.68%
2018/05/25	4	74.55	13	75.20	74.90	-9	3,155	-0.29%
2018/05/24	0	0.00	6	73.43	73.30	-6	3,149	-0.19%
2018/05/23	2	73.50	6	72.30	72.10	-4	3,168	-0.13%
2018/05/22	5	73.50	5	74.90	73.10	0	3,165	0.00%
2018/05/21	9	74.39	0	0.00	74.10	9	3,190	0.28%
2018/05/18	50	76.13	11	75.37	75.30	39	3,191	1.22%
2018/05/17	23	76.86	23	77.68	77.50	0	3,207	0.00%
2018/05/16	42	76.05	34	76.69	76.50	8	3,200	0.25%
2018/05/15	43	78.34	46	78.93	77.90	-3	3,201	-0.09%
2018/05/14	21	76.06	25	76.96	76.50	-4	3,199	-0.13%
2018/05/11	16	75.39	17	76.19	75.30	-1	3,203	-0.03%
2018/05/10	8	75.55	13	75.98	75.70	-5	3,203	-0.16%
2018/05/09	31	74.98	30	75.67	74.60	1	3,209	0.03%
2018/05/08	11	73.64	10	74.20	74.00	1	3,201	0.03%
2018/05/07	25	72.56	38	72.24	72.60	-13	3,219	-0.40%
2018/05/04	8	70.62	3	71.80	69.90	5	3,218	0.16%
2018/05/03	5	71.10	0	0.00	71.10	5	3,215	0.16%
2018/05/02	18	71.24	45	70.98	71.60	-27	3,218	-0.84%
2018/04/30	10	66.95	15	67.90	68.40	-5	3,204	-0.16%
2018/04/27	5	66.00	5	67.00	67.80	0	3,242	0.00%
2018/04/26	3	69.07	0	0.00	67.10	3	3,272	0.09%
2018/04/25	29	67.68	26	69.87	69.40	3	3,290	0.09%
2018/04/24	105	73.01	118	68.54	68.50	-13	3,283	-0.40%	大買/大賣/
2018/04/23	54	75.96	11	75.08	74.50	43	3,240	1.33%
2018/04/20	35	75.79	20	77.01	77.40	15	3,243	0.46%
2018/04/19	5	77.60	77	77.17	77.70	-72	3,236	-2.22%
2018/04/18	34	74.84	30	75.32	74.60	4	3,224	0.12%
2018/04/17	78	76.77	20	75.20	75.10	58	3,260	1.78%
2018/04/16	4	79.28	2	79.10	79.10	2	3,243	0.06%
2018/04/13	3	81.00	11	81.06	80.50	-8	3,278	-0.24%
2018/04/12	0	0.00	1.4	80.12	80.00	-1.4	3,293	-0.04%
2018/04/11	5	77.66	20	78.25	79.90	-15	3,357	-0.45%
2018/04/10	3	76.47	3	76.80	75.90	0	3,340	0.00%
2018/04/09	9	76.31	7	76.84	76.50	2	3,450	0.06%
2018/04/03	10	75.87	20	77.63	77.60	-10	3,557	-0.28%
2018/04/02	24	77.55	8	76.76	76.60	16	3,562	0.45%
2018/03/31	8	78.50	5	79.40	79.00	3	3,543	0.08%
2018/03/30	15	78.87	38	80.81	78.80	-23	3,559	-0.65%
2018/03/29	46	78.43	28	78.18	78.00	18	3,533	0.51%
2018/03/28	51	79.95	20	78.60	78.60	31	3,525	0.88%
2018/03/27	52	81.22	89	81.39	81.70	-37	3,505	-1.06%
2018/03/26	10	80.20	11	80.93	79.00	-1	3,489	-0.03%
2018/03/23	32	75.88	31	77.20	77.10	1	3,472	0.03%
2018/03/22	1	81.50	0	0.00	79.80	1	3,464	0.03%
2018/03/21	12	79.73	11	79.78	81.50	1	3,481	0.03%
2018/03/20	13	81.35	31	81.20	80.10	-18	3,466	-0.52%
2018/03/19	0	0.00	20	81.12	81.10	-20	3,476	-0.58%
2018/03/16	9	81.88	11	82.81	81.30	-2	3,516	-0.06%
2018/03/15	56	81.33	39	82.08	82.20	17	3,546	0.48%
2018/03/14	63	84.57	0	0.00	82.10	63	3,527	1.79%
2018/03/13	17	83.02	19.9	83.80	85.50	-2.9	3,518	-0.08%
2018/03/12	62	84.20	94	84.73	82.60	-32	3,530	-0.91%
2018/03/09	5	81.88	3	82.37	81.60	2	3,432	0.06%
2018/03/08	47	81.84	123	80.44	82.80	-76	3,360	-2.26%	大賣/
2018/03/07	1	76.70	6	77.17	75.30	-5	3,080	-0.16%
2018/03/06	0	72.70	12	73.29	72.80	-12	2,942	-0.41%
2018/03/05	27	72.67	17	71.90	71.90	10	2,989	0.33%
2018/03/02	35	71.74	35	72.81	73.30	0	3,086	0.00%
2018/03/01	42	70.76	3	72.03	73.10	39	3,064	1.27%
2018/02/27	67	71.15	83	71.11	71.00	-16	3,039	-0.53%
2018/02/23	32	68.32	40	68.38	68.50	-8	3,132	-0.26%
2018/02/22	16	66.01	1	67.10	66.80	15	3,214	0.47%
2018/02/21	10	67.00	88	65.73	67.00	-78	3,266	-2.39%
2018/02/12	14	61.84	9	62.70	61.90	5	3,317	0.15%
2018/02/09	29	58.89	27	59.56	61.20	2	3,337	0.06%
2018/02/08	10	61.74	8	62.35	61.70	2	3,313	0.06%
2018/02/07	23	63.01	29	63.66	62.00	-6	3,319	-0.18%
2018/02/06	83	63.59	79	60.97	62.10	4	3,331	0.12%
2018/02/05	27	68.03	14	67.96	67.50	13	3,291	0.39%
2018/02/02	0	0.00	14	70.50	70.10	-14	3,332	-0.42%
2018/02/01	11	71.39	0	0.00	70.60	11	3,455	0.32%
2018/01/31	30	70.67	41	71.41	72.10	-11	3,628	-0.30%
2018/01/30	32	71.21	26	72.02	71.10	6	3,819	0.16%
2018/01/26	4	70.80	0	0.00	70.60	4	3,937	0.10%
2018/01/25	10	70.80	20	71.65	71.10	-10	4,028	-0.25%
2018/01/24	20	70.35	11	70.28	70.80	9	4,087	0.22%
2018/01/23	13	69.73	15	71.44	71.00	-2	4,148	-0.05%
2018/01/22	19	69.91	47	69.35	69.60	-28	4,185	-0.67%
2018/01/19	25	70.46	16	70.13	70.60	9	4,283	0.21%
2018/01/17	62	71.81	40	72.00	71.50	22	4,412	0.50%
2018/01/16	15	71.91	32.4	72.73	73.10	-17.4	4,416	-0.39%
2018/01/15	31	72.03	15	72.32	72.00	16	4,443	0.36%
2018/01/12	10	70.20	21	71.45	72.50	-11	4,572	-0.24%
2018/01/11	62	69.96	42	69.94	69.90	20	4,595	0.44%
2018/01/10	27	72.44	1	72.50	71.10	26	4,588	0.57%
2018/01/09	64	75.15	23	74.40	73.80	41	4,654	0.88%
2018/01/08	20	79.59	15	79.48	77.00	5	4,645	0.11%
2018/01/05	10	79.38	23	79.77	80.00	-13	4,683	-0.28%
2018/01/04	10	77.07	22	77.78	78.60	-12	4,733	-0.25%
2018/01/03	44	75.97	46.3	76.26	75.80	-2.3	4,721	-0.05%
2018/01/02	19	74.97	59.8	73.26	75.30	-40.8	4,673	-0.87%