台揚 (2314)-富邦-中壢券商分點個股進出

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

台揚

(2314)

股價
31.50
漲跌
▲0.65
漲幅
+2.11%
成交量
2,763張
產業
上市通信網路類股
644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

台揚 (2314)籌碼相關－富邦-中壢券商分點個股進出

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-中壢券商分點個股進出
富邦-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	5	31.78	6	32.73	31.50	-1	1,499	-0.07%
2024/12/02	3	31.17	0	0.00	30.85	3	1,468	0.20%
2024/11/29	0	0.00	1	31.60	31.30	-1	1,473	-0.07%
2024/11/28	2	30.78	4	31.03	30.90	-2	1,508	-0.13%
2024/11/27	2	31.08	0	0.00	31.45	2	1,603	0.12%
2024/11/26	33	31.55	2	32.00	31.55	31	1,634	1.90%
2024/11/25	3	32.00	49	32.26	32.20	-46	1,629	-2.82%
2024/11/22	3.1	30.75	1	31.05	30.75	2.1	1,613	0.13%
2024/11/21	1	30.35	1	30.60	30.65	0	1,615	0.00%
2024/11/20	2	30.63	110	30.52	30.50	-108	1,608	-6.72%	大賣/鉅額交易
2024/11/19	3.5	30.68	13	30.55	31.30	-9.5	1,599	-0.59%
2024/11/18	2	30.73	102	30.51	30.20	-100	1,603	-6.24%	大賣/
2024/11/15	2.1	31.50	1	31.50	31.35	1.1	1,594	0.07%
2024/11/14	46	31.63	9	31.51	30.95	37	1,592	2.32%
2024/11/13	12	32.55	0	0.00	32.20	12	1,561	0.77%
2024/11/12	7.3	32.41	5	32.50	32.45	2.3	1,529	0.15%
2024/11/11	25	34.23	2	34.20	33.95	23	1,484	1.55%
2024/11/08	82.5	35.65	19.4	35.62	35.50	63.1	1,405	4.49%
2024/11/07	143	33.93	56	33.88	34.95	87	1,189	7.32%	大買/
2024/11/06	13	32.29	6	31.89	31.85	7	1,009	0.69%
2024/11/05	1	32.25	10.1	32.28	32.45	-9.1	911	-1.00%
2024/11/04	1	29.55	4	29.86	29.50	-3	823	-0.36%
2024/11/01	1	28.75	2.1	29.02	29.20	-1.1	847	-0.13%
2024/10/30	1	28.90	22	28.82	28.85	-21	855	-2.46%
2024/10/29	0	0.00	1	29.05	28.95	-1	856	-0.12%
2024/10/28	1	29.55	0	0.00	29.35	1	856	0.12%
2024/10/24	0	0.00	10	29.75	29.60	-10	864	-1.16%
2024/10/23	36	30.77	40	30.67	30.35	-4	861	-0.46%
2024/10/21	1	29.75	1	29.95	29.85	0	853	0.00%
2024/10/18	0	0.00	2	29.30	29.50	-2	871	-0.23%
2024/10/17	1	30.10	10	29.85	29.80	-9	877	-1.03%
2024/10/16	3	30.30	4	30.10	30.15	-1	904	-0.11%
2024/10/14	1	28.40	1	28.80	29.40	0	914	0.00%
2024/10/11	15	28.90	1	28.90	28.85	14	923	1.52%
2024/10/09	2	29.05	0	0.00	28.70	2	934	0.21%
2024/10/08	0	0.00	1	29.40	29.20	-1	938	-0.11%
2024/10/07	0	0.00	1	29.45	29.50	-1	967	-0.10%
2024/10/04	1	29.50	4	29.10	29.10	-3	1,005	-0.30%
2024/10/01	2	29.60	2	29.60	29.55	0	1,023	0.00%
2024/09/30	1	29.95	0	0.00	29.95	1	1,037	0.10%
2024/09/27	1	30.05	1	30.20	30.00	0	1,048	0.00%
2024/09/26	20	29.93	0	0.00	29.85	20	1,053	1.90%
2024/09/25	2	29.90	1	30.15	29.85	1	1,060	0.09%
2024/09/24	1.4	29.58	1	29.75	29.75	0.4	1,067	0.04%
2024/09/20	0	0.00	10	30.25	29.80	-10	1,091	-0.92%
2024/09/19	10	29.90	1	29.85	29.80	9	1,100	0.82%
2024/09/18	2	29.85	18	29.91	29.70	-16	1,145	-1.40%
2024/09/16	4	30.06	2	30.53	30.65	2	1,220	0.16%
2024/09/13	18	30.46	3	29.33	30.60	15	1,217	1.23%
2024/09/12	1	27.95	0	0.00	27.90	1	1,203	0.08%
2024/09/10	1.1	28.70	1	28.95	28.25	0.1	1,346	0.00%
2024/09/06	1	28.95	3	28.98	28.80	-2	1,408	-0.14%
2024/09/05	1	29.40	0.3	28.96	29.00	0.7	1,411	0.05%
2024/09/04	2	28.78	1	29.15	29.00	1	1,414	0.07%
2024/09/03	1	30.50	4.4	30.72	30.20	-3.4	1,407	-0.24%
2024/09/02	2	30.90	0.1	30.75	30.75	1.9	1,412	0.14%
2024/08/30	3	31.45	2	31.30	31.45	1	1,405	0.07%
2024/08/29	19	31.66	5.4	31.91	32.25	13.6	1,373	0.99%
2024/08/28	1	28.50	128	30.32	30.35	-127	1,282	-9.90%	大賣/鉅額交易
2024/08/27	1	27.65	0	0.00	27.60	1	1,250	0.08%
2024/08/26	2	28.05	1	27.65	27.60	1	1,271	0.08%
2024/08/23	1	27.45	2	27.58	27.50	-1	1,296	-0.08%
2024/08/22	3	27.05	1	27.00	27.00	2	1,302	0.15%
2024/08/21	1	27.20	1	27.20	27.10	0	1,321	0.00%
2024/08/20	0	0.00	8	27.29	27.05	-8	1,339	-0.60%
2024/08/19	1	27.05	1	27.40	26.90	0	1,363	0.00%
2024/08/16	1	27.25	1	27.15	27.00	0	1,434	0.00%
2024/08/15	1	26.85	2	27.13	26.85	-1	1,447	-0.07%
2024/08/14	1	26.90	12	26.94	26.95	-11	1,485	-0.74%
2024/08/13	0.1	27.10	0	0.00	27.00	0.1	1,493	0.01%
2024/08/12	2	27.15	1	27.35	27.20	1	1,501	0.07%
2024/08/09	1	27.10	0	0.00	26.80	1	1,508	0.07%
2024/08/08	1.3	26.90	1	27.05	26.80	0.3	1,511	0.02%
2024/08/07	1	27.10	1	27.55	27.50	0	1,518	0.00%
2024/08/06	0	0.00	3	25.56	26.40	-3	1,514	-0.20%
2024/08/05	52	27.17	0	0.00	27.15	52	1,501	3.46%
2024/08/02	1	30.55	5	30.35	30.15	-4	1,476	-0.27%
2024/08/01	0	0.00	2	30.78	31.00	-2	1,470	-0.14%
2024/07/31	3	30.47	0	0.00	30.55	3	1,472	0.20%
2024/07/30	1	30.50	0	0.00	30.60	1	1,475	0.07%
2024/07/29	0	0.00	1	30.25	30.10	-1	1,477	-0.07%
2024/07/23	1	31.30	2	31.05	31.10	-1	1,482	-0.07%
2024/07/22	28	30.73	1	30.80	31.00	27	1,481	1.82%
2024/07/19	21	31.66	0	0.00	31.50	21	1,470	1.43%
2024/07/18	1	32.75	0	0.00	32.70	1	1,456	0.07%
2024/07/17	2	33.08	5	33.21	33.20	-3	1,454	-0.21%
2024/07/16	1	32.05	1	32.25	32.05	0	1,434	0.00%
2024/07/15	2	32.05	1	32.05	31.95	1	1,443	0.07%
2024/07/12	11	32.79	1	32.65	32.65	10	1,429	0.70%
2024/07/11	3	32.60	20	32.60	32.60	-17	1,422	-1.20%
2024/07/10	0	0.00	1	32.55	32.85	-1	1,440	-0.07%
2024/07/09	1	32.60	0	0.00	32.35	1	1,446	0.07%
2024/07/08	21	34.00	2	33.73	33.75	19	1,424	1.33%
2024/07/05	1	33.05	2.1	33.50	33.40	-1.1	1,408	-0.08%
2024/07/04	0	0.00	2	33.20	33.45	-2	1,418	-0.14%
2024/07/03	1	32.95	1	33.15	32.85	0	1,411	0.00%
2024/07/02	0	0.00	1	32.45	32.60	-1	1,411	-0.07%
2024/07/01	1	32.20	1	32.55	32.20	0	1,410	0.00%
2024/06/28	1.1	32.38	0	0.00	32.40	1.1	1,408	0.08%
2024/06/27	1	32.65	2	32.63	32.40	-1	1,402	-0.07%
2024/06/26	1	32.80	2	32.98	32.50	-1	1,428	-0.07%
2024/06/25	1	33.05	0	0.00	33.10	1	1,488	0.07%
2024/06/24	22	33.69	3	33.78	33.40	19	1,496	1.27%
2024/06/21	3	33.61	35	34.97	34.95	-32	1,466	-2.18%
2024/06/20	2	33.65	5	33.60	33.55	-3	1,392	-0.22%
2024/06/19	1	33.30	2	33.15	33.00	-1	1,401	-0.07%
2024/06/18	4	33.53	3.1	33.91	33.90	0.9	1,384	0.07%
2024/06/17	10	34.43	6	34.03	33.85	4	1,350	0.30%
2024/06/14	0	0.00	6.2	32.86	33.65	-6.2	1,253	-0.50%
2024/06/13	3.1	30.58	0	0.00	30.60	3.1	1,196	0.26%
2024/06/12	0	0.00	4	30.83	30.60	-4	1,199	-0.33%
2024/06/11	2	30.93	6	30.95	30.85	-4	1,202	-0.33%
2024/06/07	0	0.00	2	31.35	31.30	-2	1,217	-0.16%
2024/06/06	3	31.08	1	31.10	30.95	2	1,258	0.16%
2024/06/05	7	31.96	6	31.72	31.75	1	1,259	0.08%
2024/06/04	16	32.05	0	0.00	31.70	16	1,266	1.26%
2024/06/03	0	0.00	0.3	32.00	32.00	-0.3	1,274	-0.02%
2024/05/31	2	32.70	0	0.00	32.35	2	1,273	0.16%
2024/05/30	1.1	32.74	4	32.96	32.70	-2.9	1,281	-0.22%
2024/05/29	9	33.79	1	33.35	33.85	8	1,308	0.61%
2024/05/28	2	33.40	32.1	33.11	33.15	-30.1	1,277	-2.35%
2024/05/27	1	33.45	2	33.40	33.30	-1	1,266	-0.08%
2024/05/23	2	32.68	2	32.93	32.60	0	1,239	0.00%
2024/05/22	2	33.73	3.4	32.53	33.70	-1.4	1,222	-0.11%
2024/05/21	2	31.38	1	31.65	31.70	1	1,148	0.09%
2024/05/20	2	31.08	3	31.20	31.70	-1	1,132	-0.09%
2024/05/17	0	0.00	2	30.43	30.45	-2	1,096	-0.18%
2024/05/16	2	30.03	4	30.01	30.20	-2	1,094	-0.18%
2024/05/15	1	30.25	2	30.30	30.05	-1	1,093	-0.09%
2024/05/14	1	30.05	3	30.32	30.40	-2	1,096	-0.18%
2024/05/13	1	30.00	0	0.00	30.05	1	1,095	0.09%
2024/05/10	1	30.25	0	0.00	30.15	1	1,099	0.09%
2024/05/08	1	30.60	0	0.00	30.60	1	1,119	0.09%
2024/05/07	0	0.00	2	31.23	30.95	-2	1,127	-0.18%
2024/05/06	2	30.95	2	31.18	30.95	0	1,144	0.00%
2024/05/03	0	0.00	1	31.55	31.00	-1	1,171	-0.09%
2024/05/02	1	31.35	0	0.00	31.25	1	1,179	0.08%
2024/04/30	0	0.00	1	30.90	31.90	-1	1,187	-0.08%
2024/04/29	3.2	30.45	6	30.53	30.45	-2.8	1,181	-0.24%
2024/04/26	1	30.40	1	30.75	30.25	0	1,190	0.00%
2024/04/24	0	0.00	10	30.45	30.60	-10	1,192	-0.84%
2024/04/23	10	30.00	0	0.00	30.00	10	1,195	0.84%
2024/04/22	50	29.95	0	0.00	29.95	50	1,199	4.17%
2024/04/19	1	30.60	1.3	30.52	30.40	-0.3	1,193	-0.02%
2024/04/18	1	30.90	10	30.91	30.95	-9	1,182	-0.76%
2024/04/17	0	0.00	5.5	31.56	31.45	-5.5	1,180	-0.47%
2024/04/16	0	0.00	1	31.50	31.30	-1	1,191	-0.08%
2024/04/15	0	0.00	5	32.90	32.70	-5	1,167	-0.43%
2024/04/11	4.1	33.30	5	33.40	33.20	-0.9	1,158	-0.08%
2024/04/10	5	34.70	48.1	35.03	34.55	-43.1	1,151	-3.74%
2024/04/09	1.1	33.61	1	33.75	33.75	0.1	1,125	0.01%
2024/04/08	0	33.10	1	33.25	33.70	-1	1,129	-0.09%
2024/04/03	2	33.10	1	33.10	32.95	1	1,121	0.09%
2024/04/02	1	33.70	1.1	33.66	33.35	-0.1	1,135	-0.01%
2024/04/01	3	33.70	0	0.00	33.65	3	1,160	0.26%
2024/03/29	3.6	34.51	5	34.40	34.20	-1.4	1,165	-0.12%
2024/03/28	28.1	34.90	3	35.10	34.85	25.1	1,137	2.21%
2024/03/27	3	33.60	1	33.65	33.60	2	1,080	0.19%
2024/03/26	1	32.50	0	0.00	32.60	1	1,091	0.09%
2024/03/25	2	33.38	15	33.72	33.35	-13	1,135	-1.14%
2024/03/22	15	33.30	2	33.08	33.80	13	1,132	1.15%
2024/03/21	2	32.20	6	32.36	32.70	-4	1,118	-0.36%
2024/03/20	0.2	32.40	1	32.10	32.10	-0.8	1,144	-0.07%
2024/03/19	0	0.00	1	32.50	32.60	-1	1,153	-0.09%
2024/03/18	1.1	32.66	0	32.75	32.85	1.1	1,166	0.09%
2024/03/15	5	33.30	1	33.10	33.05	4	1,202	0.33%
2024/03/14	1.2	33.01	0	0.00	32.80	1.2	1,263	0.09%
2024/03/13	4	34.29	3	33.27	33.60	1	1,433	0.07%
2024/03/12	8	34.14	38	33.94	34.35	-30	1,614	-1.86%
2024/03/11	3	32.57	5	32.78	32.65	-2	1,591	-0.13%
2024/03/08	2	32.78	0	0.00	32.40	2	1,587	0.13%
2024/03/07	1	33.60	10	33.10	33.10	-9	1,589	-0.57%
2024/03/06	10	34.45	0	34.70	34.20	10	1,582	0.63%
2024/03/05	1	34.55	0	0.00	34.30	1	1,576	0.06%
2024/03/04	0	0.00	2	33.63	35.00	-2	1,574	-0.13%
2024/03/01	0	0.00	1.2	32.73	32.70	-1.2	1,530	-0.08%
2024/02/29	1.2	32.42	1	32.40	32.40	0.2	1,532	0.01%
2024/02/27	2	32.93	0	0.00	32.70	2	1,535	0.13%
2024/02/26	1	34.00	0	0.00	33.50	1	1,546	0.06%
2024/02/23	0	0.00	1	34.00	33.85	-1	1,551	-0.06%
2024/02/21	3	33.32	1	33.40	33.25	2	1,634	0.12%
2024/02/20	1	33.75	0	0.00	33.40	1	1,644	0.06%
2024/02/19	5	33.87	0	0.00	33.90	5	1,650	0.30%
2024/02/16	0	0.00	1	33.75	33.70	-1	1,657	-0.06%
2024/02/15	0	0.00	6	32.68	32.90	-6	1,648	-0.36%
2024/02/05	0	0.00	1	32.55	32.50	-1	1,638	-0.06%
2024/02/02	6	33.27	1.1	33.74	33.20	4.9	1,634	0.30%
2024/02/01	1	33.05	1	33.02	33.05	0	1,624	0.00%
2024/01/31	1.1	33.23	5	33.50	33.30	-3.9	1,612	-0.24%
2024/01/30	0	0.00	1	33.75	33.60	-1	1,606	-0.06%
2024/01/29	3.3	34.08	2	33.94	34.05	1.3	1,604	0.08%
2024/01/26	6.1	34.52	0.7	34.90	34.35	5.4	1,586	0.34%
2024/01/25	4	35.18	0	0.00	35.20	4	1,556	0.26%
2024/01/24	10.1	35.51	30	35.59	35.40	-19.9	1,553	-1.28%
2024/01/23	1	35.75	2	35.70	35.80	-1	1,552	-0.06%
2024/01/22	9	35.26	16	35.28	35.25	-7	1,552	-0.45%
2024/01/19	1	35.30	1	35.50	35.35	0	1,540	0.00%
2024/01/18	0	0.00	1	35.60	35.50	-1	1,535	-0.07%
2024/01/17	3	35.45	0	0.00	35.35	3	1,536	0.20%
2024/01/16	11	36.01	2	35.90	36.00	9	1,533	0.59%
2024/01/15	1	35.75	32	35.78	35.80	-31	1,529	-2.03%
2024/01/12	0	0.00	1	35.40	35.50	-1	1,526	-0.07%
2024/01/11	20	35.55	2	35.60	35.60	18	1,530	1.18%
2024/01/09	2	36.35	0	0.00	36.20	2	1,518	0.13%
2024/01/08	1	36.50	0	0.00	36.40	1	1,517	0.07%
2024/01/05	110	36.77	0	0.00	36.90	110	1,518	7.24%	大買/鉅額交易
2024/01/04	1	36.70	0	0.00	36.65	1	1,517	0.07%
2024/01/02	1	37.75	107	37.63	37.90	-106	1,524	-6.95%	大賣/鉅額交易
2023/12/29	0	0.00	5.4	37.31	37.50	-5.4	1,523	-0.35%
2023/12/27	3.1	38.37	26.3	37.89	38.35	-23.3	1,538	-1.51%
2023/12/26	6	37.24	3	37.14	37.40	3	1,541	0.19%
2023/12/25	3	36.62	3	36.65	36.55	0	1,527	0.00%
2023/12/22	44	36.76	0	0.00	36.55	44	1,519	2.90%
2023/12/21	52	36.40	1	36.45	36.30	51	1,504	3.39%
2023/12/20	5.2	36.87	4	36.80	36.90	1.2	1,475	0.08%
2023/12/19	0	0.00	6	37.55	37.55	-6	1,417	-0.42%
2023/12/18	3	37.27	1	37.40	37.20	2	1,412	0.14%
2023/12/15	32.1	38.05	1	37.90	37.90	31.1	1,396	2.23%
2023/12/14	6	39.06	7	38.94	38.75	-1	1,367	-0.07%
2023/12/13	6.1	39.38	11	39.19	39.20	-5	1,353	-0.37%
2023/12/12	18.1	39.41	16	39.12	38.90	2.1	1,379	0.15%
2023/12/11	102	39.81	30	40.02	39.80	72	1,352	5.32%	大買/
2023/12/08	32	41.87	96	41.42	41.65	-64	1,286	-4.98%
2023/12/07	33	40.27	29.4	41.17	41.40	3.6	1,114	0.32%
2023/12/06	1	37.70	0.4	38.01	37.65	0.6	935	0.07%
2023/12/04	5.1	38.05	0	0.00	37.45	5.1	923	0.55%
2023/12/01	1	37.00	0	0.00	37.00	1	914	0.11%
2023/11/30	0.4	37.60	1	37.35	37.30	-0.6	906	-0.07%
2023/11/29	0	0.00	9	37.26	37.50	-9	902	-1.00%
2023/11/28	4	36.55	1	36.50	36.70	3	890	0.34%
2023/11/27	1	36.85	1	37.00	36.75	0	888	0.00%
2023/11/24	9	36.52	3	36.38	36.50	6	889	0.67%
2023/11/22	0	0.00	11	37.45	37.45	-11	873	-1.26%
2023/11/21	4	37.78	7	37.74	37.60	-3	868	-0.35%
2023/11/20	2	38.05	4.2	36.92	38.40	-2.2	848	-0.26%
2023/11/17	2	35.80	0	0.00	35.80	2	794	0.25%
2023/11/16	1	35.80	3.1	35.69	36.30	-2.1	793	-0.26%
2023/11/15	2	35.40	0	0.00	35.30	2	791	0.25%
2023/11/14	2	35.58	6	35.59	35.60	-4	787	-0.51%
2023/11/13	3	36.12	0.4	35.95	35.55	2.6	794	0.33%
2023/11/10	7	35.53	0.3	35.83	35.45	6.7	807	0.83%
2023/11/09	0	0.00	0.4	36.48	36.05	-0.4	808	-0.05%
2023/11/08	2	36.58	0	0.00	36.35	2	820	0.24%
2023/11/07	0	0.00	5	36.60	36.60	-5	822	-0.61%
2023/11/06	0	0.00	6	36.19	36.05	-6	834	-0.72%
2023/11/03	0	0.00	4	35.70	35.50	-4	828	-0.48%
2023/11/02	2	35.45	1	35.95	35.45	1	829	0.12%
2023/11/01	0	0.00	1	35.35	35.25	-1	832	-0.12%
2023/10/31	2.1	36.50	5	36.11	35.75	-2.9	826	-0.35%
2023/10/30	3	36.12	2	36.28	36.70	1	819	0.12%
2023/10/26	0.1	35.60	1	35.35	35.35	-0.9	831	-0.11%
2023/10/25	0	0.00	1	36.05	36.00	-1	838	-0.12%
2023/10/24	2	35.35	0	0.00	35.90	2	851	0.23%
2023/10/23	2	36.40	1	36.55	35.70	1	853	0.12%
2023/10/20	2	35.28	0	0.00	35.40	2	854	0.23%
2023/10/19	2	35.45	1	35.60	35.60	1	857	0.12%
2023/10/18	1	35.90	9	35.85	35.80	-8	860	-0.93%
2023/10/13	10	37.40	1	37.20	37.20	9	931	0.97%
2023/10/12	1	37.85	0	0.00	37.80	1	1,044	0.10%
2023/10/11	3	38.05	0	0.00	37.60	3	1,107	0.27%
2023/10/06	0.2	38.54	0	0.00	38.40	0.2	1,109	0.02%
2023/10/05	1	39.40	3	39.28	39.00	-2	1,116	-0.18%
2023/10/04	4	39.54	3	39.55	39.35	1	1,108	0.09%
2023/10/03	4.1	39.46	1	39.85	39.25	3.1	1,098	0.28%
2023/10/02	2.1	38.08	11	39.44	40.20	-8.9	1,084	-0.82%
2023/09/26	0	0.00	0	38.50	38.05	0	1,075	0.00%
2023/09/25	1	38.65	1	38.85	38.60	0	1,086	0.00%
2023/09/22	0	38.50	0	0.00	38.90	0	1,086	0.00%
2023/09/21	3	39.02	1.3	39.25	38.70	1.7	1,092	0.16%
2023/09/20	0.1	39.00	3	39.35	39.00	-2.9	1,097	-0.27%
2023/09/19	1	39.30	2	39.73	39.50	-1	1,115	-0.09%
2023/09/18	1.1	39.22	1	39.25	39.15	0.1	1,113	0.01%
2023/09/15	4.6	39.89	8	40.24	39.50	-3.4	1,114	-0.31%
2023/09/14	5	37.70	13	37.98	38.35	-8	1,070	-0.75%
2023/09/13	0	0.00	1.2	36.42	36.65	-1.2	1,071	-0.11%
2023/09/12	3	35.85	0	0.00	35.85	3	1,074	0.28%
2023/09/11	8	36.46	0.1	36.85	35.70	7.9	1,109	0.71%
2023/09/08	5	37.90	0	0.00	37.80	5	1,103	0.45%
2023/09/07	2	38.28	0.1	39.05	38.20	1.9	1,119	0.17%
2023/09/06	1	38.90	0	0.00	39.10	1	1,136	0.09%
2023/09/04	1	38.85	0	0.00	38.85	1	1,143	0.09%
2023/09/01	3	39.23	0.2	39.20	39.10	2.9	1,150	0.25%
2023/08/30	1	38.70	0	0.00	39.00	1	1,162	0.09%
2023/08/29	7	38.52	0	0.00	38.60	7	1,169	0.60%
2023/08/28	1	39.55	2	39.78	38.55	-1	1,176	-0.08%
2023/08/25	1	39.15	0	0.00	39.20	1	1,175	0.09%
2023/08/24	1.1	40.09	4	39.84	39.90	-2.9	1,173	-0.25%
2023/08/23	5	38.38	1	38.65	38.40	4	1,167	0.34%
2023/08/21	1	39.15	1	39.45	39.25	0	1,181	0.00%
2023/08/18	0.1	39.00	0	0.00	38.35	0.1	1,222	0.01%
2023/08/16	1.1	38.06	0	0.00	38.00	1.1	1,260	0.09%
2023/08/14	4	40.58	7	39.00	39.25	-3	1,266	-0.24%
2023/08/10	1	41.50	0	0.00	41.65	1	1,265	0.08%
2023/08/09	1	43.10	0	0.00	43.00	1	1,260	0.08%
2023/08/08	2	43.80	2	43.35	43.30	0	1,269	0.00%
2023/08/07	0	0.00	1	43.65	43.70	-1	1,289	-0.08%
2023/08/04	3	44.00	6	44.00	44.05	-3	1,292	-0.23%
2023/08/02	2	44.40	2	44.00	44.00	0	1,321	0.00%
2023/08/01	5.3	44.72	0	0.00	45.00	5.3	1,358	0.39%
2023/07/31	4	45.59	13	44.79	44.60	-9	1,398	-0.64%
2023/07/28	3	44.05	4	44.06	43.95	-1	1,454	-0.07%
2023/07/27	6	43.93	8	44.06	44.05	-2	1,469	-0.14%
2023/07/26	1.1	45.15	5	44.84	44.60	-3.9	1,485	-0.26%
2023/07/25	1	45.45	0	0.00	45.60	1	1,536	0.07%
2023/07/24	2	45.30	0	0.00	45.35	2	1,578	0.13%
2023/07/21	1	45.05	2	45.48	45.30	-1	1,613	-0.06%
2023/07/20	1	45.90	3	45.83	45.80	-2	1,646	-0.12%
2023/07/19	15	45.50	8	44.71	44.70	7	1,707	0.41%
2023/07/18	2	46.27	8	46.88	45.50	-6	1,794	-0.33%
2023/07/17	14	48.71	19.7	48.18	48.05	-5.7	1,908	-0.30%
2023/07/14	7	44.63	6	45.55	45.65	1	2,018	0.05%
2023/07/13	3	42.47	0	0.00	41.50	3	2,191	0.14%
2023/07/12	3	43.00	4	43.05	42.50	-1	2,288	-0.04%
2023/07/11	1	43.55	1	44.50	43.40	0	2,335	0.00%
2023/07/10	0	0.00	4	43.21	43.10	-4	2,342	-0.17%
2023/07/07	5	43.80	1	43.90	43.50	4	2,352	0.17%
2023/07/06	1	44.35	3	44.70	44.15	-2	2,347	-0.09%
2023/07/05	4	44.20	0	0.00	44.20	4	2,377	0.17%
2023/07/04	6	44.32	2	44.58	44.30	4	2,375	0.17%
2023/07/03	1	44.45	1	44.50	44.50	0	2,370	0.00%
2023/06/30	2	44.68	0	0.00	44.65	2	2,361	0.08%
2023/06/29	5	45.05	0	0.00	44.90	5	2,362	0.21%
2023/06/28	2	45.05	0	0.00	44.90	2	2,359	0.09%
2023/06/27	6.1	45.96	10	45.54	45.35	-3.9	2,362	-0.17%
2023/06/26	5	44.45	0	0.00	44.35	5	2,349	0.21%
2023/06/21	0	0.00	2	45.08	44.95	-2	2,351	-0.09%
2023/06/20	2.1	44.45	0	0.00	44.40	2.1	2,347	0.09%
2023/06/19	1.1	44.46	3	44.45	44.40	-1.9	2,354	-0.08%
2023/06/16	2	44.80	0	0.00	45.00	2	2,345	0.09%
2023/06/15	10	45.02	1	45.00	44.95	9	2,340	0.39%
2023/06/14	2	46.17	0	0.00	45.85	2	2,307	0.09%
2023/06/13	2	46.55	0	0.00	46.50	2	2,304	0.09%
2023/06/12	4	46.50	3	46.38	47.00	1	2,292	0.04%
2023/06/09	2	46.05	0	0.00	45.80	2	2,271	0.09%
2023/06/08	3	45.62	35	45.50	45.50	-32	2,288	-1.40%
2023/06/07	1	46.06	0	0.00	46.05	1	2,304	0.04%
2023/06/06	11	46.25	0	0.00	45.70	11	2,331	0.47%
2023/06/05	0	46.50	4	46.70	46.55	-4	2,362	-0.17%
2023/06/02	4	46.70	1	46.35	46.35	3	2,368	0.13%
2023/06/01	0	46.05	0	0.00	46.80	0	2,395	0.00%
2023/05/31	0	0.00	1	46.05	46.00	-1	2,397	-0.04%
2023/05/30	1	45.85	1	46.50	45.75	0	2,399	0.00%
2023/05/29	2	45.87	0	0.00	46.15	2	2,407	0.08%
2023/05/26	0	45.90	0	0.00	45.35	0	2,406	0.00%
2023/05/25	1	45.80	1	46.00	45.95	0	2,404	0.00%
2023/05/24	7	46.03	0	0.00	46.65	7	2,414	0.29%
2023/05/23	0	48.70	3	48.65	48.60	-3	2,404	-0.12%
2023/05/22	0	47.40	3	47.33	47.80	-3	2,423	-0.12%
2023/05/18	3	46.50	1	46.55	46.50	2	2,446	0.08%
2023/05/16	0	0.00	1	46.90	46.85	-1	2,505	-0.04%
2023/05/12	0	0.00	1	46.45	48.60	-1	2,602	-0.04%
2023/05/11	0	0.00	1	46.45	47.80	-1	2,606	-0.04%
2023/05/10	2	48.00	0	48.00	48.25	2	2,608	0.08%
2023/05/09	2	48.05	3.7	48.13	48.70	-1.6	2,612	-0.06%
2023/05/05	0	0.00	22	48.12	48.50	-22	2,583	-0.85%
2023/05/04	0	0.00	3	48.92	48.50	-3	2,608	-0.12%
2023/05/03	2	45.90	0	0.00	45.60	2	2,546	0.08%
2023/05/02	0	47.00	9	46.71	46.55	-9	2,536	-0.35%
2023/04/28	24	47.06	7	47.09	47.45	17	2,512	0.68%
2023/04/27	2	45.57	5	45.44	45.90	-3	2,456	-0.12%
2023/04/26	0	0.00	1	43.95	44.10	-1	2,409	-0.04%
2023/04/25	7	45.93	4	45.39	45.20	3	2,370	0.13%
2023/04/24	4.1	47.24	14	47.71	46.80	-9.9	2,330	-0.42%
2023/04/21	21	45.94	12	45.08	44.85	9	2,259	0.40%
2023/04/20	7	48.05	33.2	48.36	47.50	-26.2	2,156	-1.21%
2023/04/19	13.1	50.83	9.1	50.64	51.80	4	1,987	0.20%
2023/04/18	1.1	47.86	33.1	51.05	51.10	-31.9	1,753	-1.82%
2023/04/17	3.1	45.30	5.3	45.62	46.50	-2.2	1,518	-0.14%
2023/04/14	8	42.75	2	41.55	43.90	6	1,407	0.43%
2023/04/13	0	0.00	4.2	41.07	41.00	-4.2	1,344	-0.31%
2023/04/12	1	41.40	0.1	41.70	41.30	0.9	1,334	0.07%
2023/04/11	0	0.00	9	41.64	41.55	-9	1,318	-0.69%
2023/04/10	2	41.38	0	0.00	41.50	2	1,314	0.15%
2023/04/07	1	42.85	0	0.00	42.85	1	1,281	0.08%
2023/04/06	5	43.20	0	0.00	43.15	5	1,283	0.39%
2023/03/31	3	42.78	0	0.00	42.80	3	1,283	0.23%
2023/03/30	0	0.00	1	42.65	42.60	-1	1,279	-0.08%
2023/03/28	0	43.00	0	0.00	42.15	0	1,283	0.00%
2023/03/27	6	43.54	0	0.00	43.15	6	1,272	0.47%
2023/03/23	0	0.00	2	43.43	43.40	-2	1,266	-0.16%
2023/03/22	1	43.05	2	43.15	43.00	-1	1,263	-0.08%
2023/03/21	0	43.00	0	0.00	43.30	0	1,262	0.00%
2023/03/17	0	0.00	1	42.70	42.30	-1	1,261	-0.08%
2023/03/16	2.1	42.86	0	0.00	42.10	2.1	1,261	0.17%
2023/03/14	1	43.75	1	44.00	43.70	0	1,281	0.00%
2023/03/13	2.1	43.60	0	0.00	44.55	2.1	1,305	0.16%
2023/03/10	4.3	45.26	2	45.23	44.75	2.3	1,329	0.17%
2023/03/09	4	46.13	0	0.00	46.05	4	1,353	0.30%
2023/03/08	0	0.00	3	45.90	46.70	-3	1,413	-0.21%
2023/03/07	3	45.30	3	45.40	45.60	0	1,441	0.00%
2023/03/06	3	45.03	2.4	45.82	45.75	0.7	1,433	0.05%
2023/03/03	1.3	44.10	0	0.00	44.10	1.3	1,409	0.09%
2023/03/02	0	0.00	11	44.90	44.55	-11	1,407	-0.78%
2023/03/01	1.2	44.76	2	44.03	44.70	-0.9	1,400	-0.06%
2023/02/24	0	44.70	1	43.90	43.90	-1	1,393	-0.07%
2023/02/23	5	44.77	1	44.95	44.70	4	1,379	0.29%
2023/02/21	4.3	46.10	2	45.63	45.75	2.3	1,368	0.17%
2023/02/20	10	46.09	23	46.07	46.00	-13	1,346	-0.97%
2023/02/17	2	43.35	0	0.00	44.80	2	1,324	0.15%
2023/02/16	2	43.68	1	43.90	43.80	1	1,325	0.08%
2023/02/15	20.3	43.31	1	43.30	43.10	19.3	1,353	1.43%
2023/02/14	9	44.08	15	44.23	44.00	-6	1,326	-0.45%
2023/02/13	23	43.90	17.5	43.56	45.20	5.5	1,287	0.43%
2023/02/10	3	41.40	0	0.00	41.10	3	1,197	0.25%
2023/02/09	4	42.10	2	41.90	42.05	2	1,188	0.17%
2023/02/08	5	42.55	2	42.90	42.85	3	1,178	0.25%
2023/02/07	3	42.12	2	42.18	41.80	1	1,162	0.09%
2023/02/06	11	42.68	5	42.44	42.40	6	1,159	0.52%
2023/02/03	1	42.60	2	42.60	42.50	-1	1,150	-0.09%
2023/02/02	22	43.36	8	43.09	43.55	14	1,129	1.24%
2023/02/01	6	40.65	0	0.00	40.50	6	1,065	0.56%
2023/01/31	20	40.01	2	39.65	40.10	18	1,065	1.69%
2023/01/30	1	39.05	0	0.00	39.05	1	1,062	0.09%
2023/01/17	1	38.40	1	38.55	38.35	0	1,071	0.00%
2023/01/16	0	0.00	0	38.30	38.10	0	1,080	0.00%
2023/01/13	1	38.40	2	38.50	38.30	-1	1,086	-0.09%
2023/01/12	3	39.50	2	39.25	38.65	1	1,087	0.09%
2023/01/11	2	39.55	0	0.00	39.65	2	1,094	0.18%
2023/01/10	2	40.25	1	40.25	39.90	1	1,107	0.09%
2023/01/09	5	39.84	3	40.02	39.90	2	1,124	0.18%
2023/01/06	1	39.45	0	0.00	39.45	1	1,142	0.09%
2023/01/05	0	0.00	1	40.10	39.65	-1	1,176	-0.09%
2023/01/04	0	0.00	1	39.45	39.65	-1	1,186	-0.08%
2023/01/03	1	39.00	1	39.15	39.00	0	1,193	0.00%
2022/12/30	1	39.05	0	0.00	39.25	1	1,198	0.08%
2022/12/29	0	0.00	2	38.83	39.15	-2	1,199	-0.17%
2022/12/27	1	39.85	1	40.45	39.60	0	1,230	0.00%
2022/12/26	1	39.30	3	39.98	40.20	-2	1,234	-0.16%
2022/12/22	2	38.50	0	0.00	38.30	2	1,259	0.16%
2022/12/21	1	38.55	1	38.90	38.10	0	1,288	0.00%
2022/12/20	0	0.00	3	39.22	38.20	-3	1,305	-0.23%
2022/12/19	0	0.00	1	39.65	39.45	-1	1,330	-0.08%
2022/12/16	0	0.00	4	40.20	39.90	-4	1,347	-0.30%
2022/12/15	2	41.00	5	40.85	40.85	-3	1,363	-0.22%
2022/12/14	1	40.80	10	40.18	40.80	-9	1,391	-0.65%
2022/12/13	3	40.37	3.1	40.01	40.10	-0.1	1,400	0.00%
2022/12/12	2	40.33	1.1	40.48	40.50	1	1,410	0.07%
2022/12/09	7.1	41.08	5	40.97	40.85	2.1	1,434	0.15%
2022/12/08	2	40.58	2	41.45	41.60	0	1,443	0.00%
2022/12/07	6	41.33	3	41.62	41.00	3	1,457	0.21%
2022/12/06	3	42.73	2	42.75	42.30	1	1,447	0.07%
2022/12/05	1	42.65	7	43.13	43.40	-6	1,436	-0.42%
2022/12/02	18	42.94	11	43.14	43.20	7	1,419	0.49%
2022/12/01	18	42.14	3.1	41.80	41.70	14.9	1,386	1.08%
2022/11/30	12.1	42.67	6	42.68	42.70	6.1	1,371	0.44%
2022/11/29	5	39.29	5	40.42	41.15	0	1,315	0.00%
2022/11/28	4	37.15	1	36.90	37.45	3	1,349	0.22%
2022/11/25	1	37.30	0	0.00	36.90	1	1,371	0.07%
2022/11/24	1	37.65	1	37.80	38.10	0	1,392	0.00%
2022/11/23	1	37.35	1	37.10	37.10	0	1,429	0.00%
2022/11/21	0	0.00	1	37.40	37.60	-1	1,457	-0.07%
2022/11/17	3	38.60	0	0.00	38.95	3	1,479	0.20%
2022/11/15	0	0.00	0	37.70	39.20	0	1,586	0.00%
2022/11/14	0	0.00	1	36.85	37.70	-1	1,669	-0.06%
2022/11/11	1	36.70	0	0.00	35.90	1	1,721	0.06%
2022/11/10	0	0.00	1	37.50	37.30	-1	1,759	-0.06%
2022/11/09	0	0.00	3	38.15	38.05	-3	2,017	-0.15%
2022/11/08	2	38.10	2	38.03	38.20	0	2,152	0.00%
2022/11/07	6.1	37.65	4	37.40	37.40	2.1	2,308	0.09%
2022/11/04	0.2	37.13	0	0.00	37.25	0.2	2,515	0.01%
2022/11/03	0	0.00	10	35.70	37.00	-10	3,186	-0.31%
2022/11/02	1	35.65	7	35.97	36.60	-6	3,489	-0.17%
2022/11/01	1	35.30	1	35.60	35.60	0	3,659	0.00%
2022/10/31	1.1	34.95	1	35.10	34.90	0.1	3,710	0.00%
2022/10/27	1	34.45	1	33.95	34.80	0	4,045	0.00%
2022/10/26	5	33.82	3	33.68	33.30	2	4,240	0.05%
2022/10/25	1.1	33.65	0	0.00	33.65	1.1	4,357	0.03%
2022/10/24	1	35.25	9	35.41	34.80	-8	4,383	-0.18%
2022/10/21	3	35.15	0	0.00	34.55	3	4,465	0.07%
2022/10/20	4	35.26	0	0.00	35.75	4	4,723	0.08%
2022/10/19	3.1	36.41	6.3	37.22	36.40	-3.3	4,786	-0.07%
2022/10/18	1	36.45	1	37.10	36.45	0	4,807	0.00%
2022/10/17	2	35.70	4	35.81	36.60	-2	4,895	-0.04%
2022/10/14	2	36.60	3	36.48	36.60	-1	4,960	-0.02%
2022/10/13	14.1	34.31	0	0.00	33.90	14.1	4,988	0.28%
2022/10/12	1	37.30	1	37.50	37.10	0	5,004	0.00%
2022/10/11	2.1	39.04	1	38.80	38.15	1.1	5,058	0.02%
2022/10/06	1	40.30	3	40.70	40.50	-2	5,380	-0.04%
2022/10/05	5	40.47	10	40.99	40.75	-5	5,547	-0.09%
2022/10/04	4	39.95	3	39.68	39.95	1	5,673	0.02%
2022/10/03	3.1	38.13	1	38.60	38.40	2.1	5,748	0.04%
2022/09/30	1	38.60	4	36.88	38.65	-3	5,844	-0.05%
2022/09/29	1.1	38.35	2	38.63	38.40	-1	5,923	-0.02%
2022/09/28	2.7	40.36	3	38.97	37.90	-0.3	6,001	0.00%
2022/09/27	2	40.03	2	40.35	41.00	0	6,068	0.00%
2022/09/26	6.7	40.00	1	41.50	39.80	5.7	6,150	0.09%
2022/09/23	9	43.63	1	43.15	42.70	8	6,180	0.13%
2022/09/22	1	44.45	11	44.30	44.40	-10	6,199	-0.16%
2022/09/21	11	43.59	1	44.70	43.45	10	6,218	0.16%
2022/09/20	4	45.20	3	45.80	45.20	1	6,241	0.02%
2022/09/19	2	45.45	0	0.00	45.10	2	6,284	0.03%
2022/09/16	8	47.04	0	0.00	46.50	8	6,299	0.13%
2022/09/15	12.1	48.34	0	0.00	48.20	12.1	6,296	0.19%
2022/09/14	8	48.16	1	48.40	48.85	7	6,316	0.11%
2022/09/13	4	49.51	0	0.00	49.55	4	6,343	0.06%
2022/09/12	10	49.35	4	49.83	50.10	6	6,391	0.09%
2022/09/08	4	48.88	2	49.70	48.90	2	6,424	0.03%
2022/09/07	4	48.45	3	48.30	48.50	1	6,498	0.02%
2022/09/06	1	50.30	4	50.29	49.20	-3	6,630	-0.05%
2022/09/05	1	51.10	3	51.77	51.00	-2	6,817	-0.03%
2022/09/02	18	52.67	20	52.57	52.40	-2	6,815	-0.03%
2022/09/01	0	0.00	2	50.55	50.40	-2	6,773	-0.03%
2022/08/31	3	51.33	6	51.57	51.60	-3	6,771	-0.04%
2022/08/30	2	50.54	2	49.80	51.20	0	6,791	0.00%
2022/08/29	2	48.65	1	48.85	48.85	1	6,821	0.01%
2022/08/26	2	50.10	1	50.20	49.95	1	6,899	0.01%
2022/08/25	2	49.45	1	49.50	49.90	1	7,080	0.01%
2022/08/24	2	49.40	1	49.20	49.00	1	7,500	0.01%
2022/08/23	12	49.62	8	48.59	49.00	4	8,012	0.05%
2022/08/22	3	50.53	1	49.85	49.05	2	8,025	0.02%
2022/08/19	12	51.42	7	51.60	51.20	5	7,992	0.06%
2022/08/18	11	51.54	11	51.58	51.50	0	7,962	0.00%
2022/08/17	8	50.66	6	51.03	51.50	2	8,485	0.02%
2022/08/16	21	52.30	35	52.05	51.10	-14	8,525	-0.16%
2022/08/15	8	50.93	7	50.83	50.40	1	8,271	0.01%
2022/08/12	16	48.73	13	48.89	48.70	3	8,128	0.04%
2022/08/11	18	51.82	13	52.01	51.60	5	7,967	0.06%
2022/08/10	49	52.55	45	52.09	51.40	4	7,773	0.05%
2022/08/09	18	50.03	21	50.28	51.50	-3	7,113	-0.04%
2022/08/08	14	47.13	11	47.10	46.90	3	6,810	0.04%
2022/08/05	4	44.85	3	45.05	45.30	1	6,640	0.02%
2022/08/04	6	44.25	6	44.72	44.10	0	6,597	0.00%
2022/08/03	11	46.24	7	46.49	45.00	4	6,519	0.06%
2022/08/02	7	46.73	5	46.37	46.00	2	6,271	0.03%
2022/08/01	2	44.85	8	45.35	46.50	-6	6,076	-0.10%
2022/07/29	3	44.28	2	44.23	44.35	1	5,961	0.02%
2022/07/28	7	44.41	3	44.57	43.90	4	5,936	0.07%
2022/07/27	18.1	46.50	22	46.57	45.30	-3.9	5,858	-0.07%
2022/07/26	8.1	43.95	0	0.00	43.60	8.1	5,595	0.14%
2022/07/25	2	45.40	5	45.59	45.75	-3	5,535	-0.05%
2022/07/22	1.1	47.68	6	45.74	45.20	-4.9	5,515	-0.09%
2022/07/21	2	46.40	8	46.18	46.35	-6	5,430	-0.11%
2022/07/20	5	45.74	1	45.45	45.00	4	5,356	0.08%
2022/07/19	1	45.30	2	45.70	45.20	-1	5,328	-0.02%
2022/07/18	7	45.11	3	45.20	45.25	4	5,298	0.08%
2022/07/15	7	45.01	19	45.26	44.90	-12	5,258	-0.23%
2022/07/14	20	43.65	9.2	44.54	45.15	10.8	5,183	0.21%
2022/07/13	3	42.17	6	42.32	42.65	-3	4,981	-0.06%
2022/07/12	4.1	40.46	4	40.61	38.80	0.1	4,835	0.00%
2022/07/11	7.1	44.13	1	44.85	43.10	6.1	4,733	0.13%
2022/07/08	4	44.85	1	45.60	44.25	3	4,659	0.06%
2022/07/07	6	42.24	10	42.83	43.45	-4	4,569	-0.09%
2022/07/06	7.3	44.24	7	43.69	42.10	0.3	4,503	0.01%
2022/07/05	8.1	45.78	5	46.65	44.95	3.1	4,485	0.07%
2022/07/04	5.1	47.17	9	47.57	46.30	-3.9	4,428	-0.09%
2022/07/01	9	52.47	16	53.56	49.75	-7	4,379	-0.16%
2022/06/30	0	0.00	2	54.85	55.20	-2	4,355	-0.05%
2022/06/29	4	55.00	6	55.52	55.20	-2	4,360	-0.05%
2022/06/28	3	56.33	2	54.85	55.20	1	4,408	0.02%
2022/06/27	4	57.05	2	56.70	56.60	2	4,423	0.05%
2022/06/24	10	55.40	10	55.65	55.00	0	4,505	0.00%
2022/06/23	1	54.70	2	54.50	54.50	-1	4,618	-0.02%
2022/06/22	2	56.30	1	54.90	54.60	1	4,838	0.02%
2022/06/21	1	55.70	2	56.30	56.90	-1	4,951	-0.02%
2022/06/20	12	57.40	20	55.74	54.70	-8	4,925	-0.16%
2022/06/17	3	58.30	2	58.25	58.00	1	4,884	0.02%
2022/06/16	9	61.70	4	61.60	59.80	5	4,884	0.10%
2022/06/15	12	61.32	13	61.74	61.00	-1	4,858	-0.02%
2022/06/14	22	60.75	32	60.67	60.80	-10	4,734	-0.21%
2022/06/13	8	58.45	1	58.70	58.30	7	4,530	0.15%
2022/06/10	2	60.45	8	59.71	60.00	-6	4,522	-0.13%
2022/06/09	1	60.30	1	60.10	60.20	0	4,472	0.00%
2022/06/08	3	61.03	0	0.00	61.00	3	4,472	0.07%
2022/06/07	11	61.94	18	62.31	61.60	-7	4,446	-0.16%
2022/06/06	17	62.26	16	61.08	61.00	1	4,381	0.02%
2022/06/02	51	64.40	45	64.02	63.30	6	4,308	0.14%
2022/06/01	83	63.81	86.4	64.32	64.00	-3.4	4,144	-0.08%
2022/05/31	72	62.88	31	62.80	62.40	41	3,747	1.09%
2022/05/30	5	59.80	2.2	60.00	59.00	2.8	3,289	0.09%
2022/05/27	0	0.00	1	58.70	58.50	-1	3,311	-0.03%
2022/05/26	22	58.95	21	57.32	57.90	1	3,325	0.03%
2022/05/25	98.2	59.90	95	59.26	58.60	3.2	3,260	0.10%
2022/05/24	6	57.88	5	58.20	59.40	1	2,709	0.04%
2022/05/23	1	54.00	0	0.00	54.00	1	2,599	0.04%
2022/05/13	0	0.00	2	53.80	54.00	-2	2,740	-0.07%
2022/05/12	0	0.00	5	52.84	53.00	-5	2,765	-0.18%
2022/05/11	3	53.90	0	0.00	54.00	3	2,769	0.11%
2022/05/10	0	0.00	3	55.00	55.10	-3	2,781	-0.11%
2022/05/09	0	0.00	1	56.40	55.60	-1	2,789	-0.04%
2022/05/06	1	56.60	1	56.40	57.10	0	2,797	0.00%
2022/05/05	7	57.73	6	57.53	57.80	1	2,814	0.04%
2022/05/04	2	56.70	0	0.00	56.10	2	2,853	0.07%
2022/05/03	0	0.00	1	55.90	56.10	-1	2,864	-0.03%
2022/04/28	4	54.88	0	0.00	55.00	4	2,896	0.14%
2022/04/26	1	56.90	1	57.30	56.30	0	2,890	0.00%
2022/04/25	10	56.80	1	57.10	56.90	9	2,909	0.31%
2022/04/22	0	59.80	0	0.00	59.20	0	2,906	0.00%
2022/04/21	2	60.70	3	60.10	60.00	-1	2,916	-0.03%
2022/04/20	2	59.75	3	59.03	61.20	-1	2,897	-0.03%
2022/04/19	1	57.50	1	57.20	57.00	0	2,880	0.00%
2022/04/18	0	0.00	1	57.00	56.80	-1	2,884	-0.03%
2022/04/15	1	58.30	2	58.80	56.70	-1	2,900	-0.03%
2022/04/14	0	0.00	3	60.10	59.90	-3	2,893	-0.10%
2022/04/13	2	60.40	0	0.00	60.20	2	2,902	0.07%
2022/04/12	0	60.90	0	0.00	59.70	0	2,910	0.00%
2022/04/11	3	61.53	4	61.63	61.00	-1	2,906	-0.03%
2022/04/08	1	66.70	13	67.68	66.30	-12	2,886	-0.42%
2022/04/07	7	68.39	7	67.84	67.10	0	2,887	0.00%
2022/04/06	2	67.50	4	67.93	67.70	-2	2,853	-0.07%
2022/04/01	3	67.57	5	67.80	67.30	-2	2,846	-0.07%
2022/03/31	1	65.30	5	67.62	69.00	-4	2,846	-0.14%
2022/03/30	6	67.57	6.6	67.44	66.60	-0.6	2,779	-0.02%
2022/03/29	6.6	66.59	4	66.41	68.00	2.6	2,737	0.09%
2022/03/28	14	68.10	8	67.88	67.40	6	2,626	0.23%
2022/03/25	8	67.30	55	69.19	70.50	-47	2,535	-1.85%
2022/03/24	22	61.91	16	62.42	64.10	6	2,356	0.25%
2022/03/23	5.1	59.13	7	58.50	58.30	-2	2,262	-0.09%
2022/03/22	3	57.90	3	58.70	58.70	0	2,273	0.00%
2022/03/21	2	58.35	2.1	59.37	57.70	-0.1	2,291	0.00%
2022/03/18	1	56.50	4	56.83	58.90	-3	2,301	-0.13%
2022/03/17	2	53.80	2	53.80	53.70	0	2,286	0.00%
2022/03/16	1	54.20	0	0.00	52.40	1	2,306	0.04%
2022/03/15	9	53.53	6	52.90	52.90	3	2,347	0.13%
2022/03/14	7	56.89	4	55.75	55.80	3	2,364	0.13%
2022/03/11	2	57.35	2	58.00	56.80	0	2,402	0.00%
2022/03/10	5	56.00	10.5	57.75	57.60	-5.5	2,402	-0.23%
2022/03/09	5	54.72	5	54.50	54.40	0	2,415	0.00%
2022/03/08	9	55.11	6	54.38	54.20	3	2,501	0.12%
2022/03/07	3	56.07	11	55.72	55.00	-8	2,598	-0.31%
2022/03/04	12	60.83	16	60.58	59.00	-4	2,626	-0.15%
2022/03/03	10	61.55	1	60.70	60.70	9	2,675	0.34%
2022/03/02	8	62.68	3	61.07	62.80	5	2,699	0.19%
2022/03/01	2	59.35	4	59.13	60.50	-2	2,682	-0.07%
2022/02/25	0	0.00	1	54.80	55.00	-1	2,718	-0.04%
2022/02/24	3	54.30	4	54.08	53.40	-1	2,782	-0.04%
2022/02/23	2	57.10	0	0.00	56.60	2	2,784	0.07%
2022/02/22	1	56.90	0	0.00	56.60	1	2,874	0.03%
2022/02/21	6	59.03	0	0.00	58.80	6	3,043	0.20%
2022/02/18	1	59.70	7	59.74	59.80	-6	3,324	-0.18%
2022/02/17	3.5	58.87	0	0.00	58.40	3.5	3,740	0.09%
2022/02/16	3	60.93	1.7	60.58	60.40	1.3	3,954	0.03%
2022/02/15	1	60.90	5.3	61.21	60.50	-4.3	4,095	-0.10%
2022/02/14	6	60.82	2	60.60	60.00	4	4,309	0.09%
2022/02/11	3	63.10	1	64.50	64.00	2	4,352	0.05%
2022/02/10	3	64.80	1	64.70	64.20	2	4,447	0.04%
2022/02/09	3	66.70	0	0.00	67.10	3	4,654	0.06%
2022/02/08	1	65.30	1	65.40	65.50	0	4,953	0.00%
2022/02/07	0	0.00	3	61.97	63.10	-3	5,128	-0.06%
2022/01/26	5	61.78	6	61.32	60.50	-1	5,160	-0.02%
2022/01/25	4	64.70	2	66.40	64.00	2	5,268	0.04%
2022/01/24	3.1	65.47	2	65.70	65.10	1.1	5,382	0.02%
2022/01/21	3	68.13	1	68.20	67.50	2	5,465	0.04%
2022/01/20	1	68.70	2	69.15	68.80	-1	5,582	-0.02%
2022/01/19	1	68.90	1	68.70	68.30	0	5,807	0.00%
2022/01/18	5	70.98	2	70.30	69.40	3	6,106	0.05%
2022/01/17	3	67.57	0	0.00	68.00	3	6,195	0.05%
2022/01/14	3	66.67	0	0.00	67.90	3	6,285	0.05%
2022/01/12	0	0.00	7	69.03	68.60	-7	6,368	-0.11%
2022/01/11	11	70.21	6	69.95	69.90	5	6,406	0.08%
2022/01/10	1.1	70.00	0	0.00	70.00	1.1	6,445	0.02%
2022/01/07	1.1	71.13	3.2	71.20	71.60	-2.1	6,482	-0.03%
2022/01/06	2	73.55	1	73.60	73.50	1	6,535	0.02%
2022/01/05	1.1	77.28	19	76.16	75.50	-17.9	6,642	-0.27%
2022/01/04	3	76.70	8	76.95	77.00	-5	6,699	-0.07%
2022/01/03	12.2	78.76	2	77.30	76.60	10.2	6,756	0.15%
2021/12/30	2.1	75.51	3	75.33	79.70	-0.9	6,857	-0.01%
2021/12/29	5	74.64	2	74.40	75.30	3	7,027	0.04%
2021/12/28	3	74.43	3	74.77	74.40	0	7,212	0.00%
2021/12/27	6	75.18	9	75.24	75.60	-3	7,377	-0.04%
2021/12/24	2	73.50	3.1	74.54	73.40	-1.1	7,585	-0.01%
2021/12/23	3	74.10	4	74.10	74.30	-1	7,792	-0.01%
2021/12/22	9	72.91	9.5	73.09	73.00	-0.5	7,950	-0.01%
2021/12/21	9	72.33	1	73.90	71.90	8	8,098	0.10%
2021/12/20	6.1	72.54	2	72.45	71.60	4.1	8,336	0.05%
2021/12/17	5	76.46	4	75.65	75.00	1	8,634	0.01%
2021/12/16	7.1	77.73	9	77.30	77.80	-1.9	8,969	-0.02%
2021/12/15	4	77.10	1.1	77.03	77.00	2.9	9,349	0.03%
2021/12/14	13.4	78.22	57	78.56	78.30	-43.6	9,677	-0.45%
2021/12/13	7	80.36	5.2	80.34	80.70	1.8	9,673	0.02%
2021/12/10	6	79.12	3	78.50	79.40	3	9,658	0.03%
2021/12/09	5	81.56	4	81.75	80.10	1	9,649	0.01%
2021/12/08	5	80.08	1.1	80.05	80.30	3.9	9,634	0.04%
2021/12/07	5	79.38	7.4	79.47	79.30	-2.4	9,649	-0.02%
2021/12/06	2	78.00	2.2	78.18	77.60	-0.2	9,680	0.00%
2021/12/03	3.1	78.57	1	78.70	78.20	2.1	9,742	0.02%
2021/12/02	23.1	77.99	0.4	77.80	77.00	22.7	9,777	0.23%
2021/12/01	6	77.60	19	77.63	80.40	-13	9,784	-0.13%
2021/11/30	4	81.10	4.1	81.40	80.90	-0.1	9,731	0.00%
2021/11/29	5.1	78.50	7.1	80.36	81.50	-2	9,750	-0.02%
2021/11/26	14.2	81.53	13	82.55	80.40	1.2	9,718	0.01%
2021/11/25	4	84.35	4	85.50	84.30	0	9,740	0.00%
2021/11/24	4.2	86.81	18.2	85.65	87.80	-14	9,806	-0.14%
2021/11/23	6	85.03	12.1	83.83	83.30	-6.1	9,799	-0.06%
2021/11/22	1	86.90	15.4	86.90	86.80	-14.4	9,845	-0.15%
2021/11/19	14	87.11	6	87.32	86.80	8	10,070	0.08%
2021/11/18	19.2	88.16	5	87.61	86.00	14.1	10,340	0.14%
2021/11/17	90	91.61	19	91.02	90.70	71	10,275	0.69%
2021/11/16	27.1	92.81	15	92.44	95.00	12.1	10,092	0.12%
2021/11/15	12	85.31	13	87.35	88.70	-1	9,805	-0.01%
2021/11/12	68	81.65	13	81.92	80.70	55	9,768	0.56%
2021/11/11	14	82.79	18.1	82.18	82.50	-4.1	9,816	-0.04%
2021/11/10	10.1	78.75	10	78.51	78.20	0.1	9,977	0.00%
2021/11/09	16.1	77.76	13	78.00	77.80	3.1	10,060	0.03%
2021/11/08	29.5	79.73	20	80.94	79.50	9.5	10,052	0.09%
2021/11/05	28	82.00	18	84.53	86.00	10	9,997	0.10%
2021/11/04	11	78.19	34.5	79.17	81.00	-23.5	9,808	-0.24%
2021/11/03	8.1	73.83	1	73.60	73.70	7.1	9,798	0.07%
2021/11/02	25.2	75.28	14.2	74.71	73.70	11	9,912	0.11%
2021/11/01	13.2	79.45	12	79.32	78.10	1.2	10,096	0.01%
2021/10/29	10.3	77.57	7	77.70	78.80	3.3	10,062	0.03%
2021/10/28	15	78.03	7	78.63	77.30	8	10,064	0.08%
2021/10/27	19.3	79.69	14.2	79.16	79.50	5.1	10,210	0.05%
2021/10/26	17	76.71	22.1	77.50	79.00	-5	10,191	-0.05%
2021/10/25	1	72.00	15	68.70	72.70	-14	10,051	-0.14%
2021/10/22	10	66.78	4	67.25	66.10	6	10,247	0.06%
2021/10/21	11.1	71.61	3	70.37	68.60	8.1	10,553	0.08%
2021/10/20	3	70.77	5	71.08	70.50	-2	11,292	-0.02%
2021/10/19	3.3	72.02	1	71.20	70.70	2.3	11,802	0.02%
2021/10/18	5	70.40	2.2	69.83	70.00	2.8	11,979	0.02%
2021/10/15	2.1	68.35	4.3	68.57	69.80	-2.3	12,325	-0.02%
2021/10/14	2	67.80	5.2	67.42	68.00	-3.2	12,705	-0.03%
2021/10/13	8.1	70.83	16	69.01	68.50	-8	13,009	-0.06%
2021/10/12	8	73.19	9	73.53	73.40	-1	13,525	-0.01%
2021/10/08	10.1	72.62	5	73.40	72.20	5.1	14,514	0.03%
2021/10/07	11.5	74.29	14	74.86	74.50	-2.6	15,483	-0.02%
2021/10/06	29	74.18	8	76.49	71.90	21	16,382	0.13%
2021/10/05	12.3	78.28	12	77.98	79.40	0.3	16,456	0.00%
2021/10/04	7	75.50	95	76.91	77.50	-88	16,672	-0.53%
2021/10/01	17.1	83.30	11	83.67	79.40	6	16,586	0.04%
2021/09/30	78	85.56	9.4	86.58	88.20	68.6	16,565	0.41%
2021/09/29	9	80.09	30.3	81.22	82.50	-21.3	16,598	-0.13%
2021/09/28	6	78.78	17.3	79.56	80.70	-11.3	16,797	-0.07%
2021/09/27	14.1	78.77	31.1	79.57	80.00	-17	17,362	-0.10%
2021/09/24	31.2	74.56	90.7	75.45	77.00	-59.5	18,015	-0.33%
2021/09/23	72.6	71.42	43	73.70	76.90	29.6	17,834	0.17%
2021/09/22	28.4	68.19	44	69.90	72.20	-15.6	17,619	-0.09%
2021/09/17	23	63.30	42.3	64.61	65.70	-19.3	17,474	-0.11%
2021/09/16	11	57.37	16	58.95	59.90	-5	17,333	-0.03%
2021/09/15	10	57.92	1	58.40	57.30	9	17,507	0.05%
2021/09/14	1	57.60	1	58.50	57.70	0	17,715	0.00%
2021/09/13	18	57.78	12	58.44	57.60	6	17,995	0.03%
2021/09/10	16	59.40	7	59.36	59.40	9	18,278	0.05%
2021/09/09	14	57.72	7	59.09	59.40	7	18,661	0.04%
2021/09/08	11	58.80	12	58.98	58.10	-1	18,879	-0.01%
2021/09/07	8	57.79	4	58.93	59.10	4	19,428	0.02%
2021/09/06	8	59.55	17	59.03	59.10	-9	20,152	-0.04%
2021/09/03	6	58.33	6	58.48	58.50	0	20,537	0.00%
2021/09/02	8	57.84	3	58.23	58.10	5	21,454	0.02%
2021/09/01	14	58.86	10	58.64	58.50	4	22,077	0.02%
2021/08/31	10	58.48	11	58.83	59.10	-1	22,326	0.00%
2021/08/30	15	58.96	12	59.86	58.80	3	22,832	0.01%
2021/08/27	2	56.45	4	56.58	56.50	-2	23,183	-0.01%
2021/08/26	2	55.80	16	56.45	56.40	-14	23,269	-0.06%
2021/08/25	23	55.53	22.2	57.39	57.60	0.8	23,488	0.00%
2021/08/24	5	52.62	66	53.69	54.50	-61	23,389	-0.26%
2021/08/23	26	49.29	9	49.23	49.55	17	23,065	0.07%
2021/08/20	11	47.21	11	46.84	46.80	0	22,978	0.00%
2021/08/19	20	48.68	27	48.38	47.80	-7	22,900	-0.03%
2021/08/18	10	48.03	22	49.06	50.80	-12	22,755	-0.05%
2021/08/17	24	46.46	2	45.88	46.25	22	22,562	0.10%
2021/08/16	25	47.87	23.2	46.74	45.60	1.8	22,394	0.01%
2021/08/13	13	50.13	6	49.23	48.15	7	22,051	0.03%
2021/08/12	5.2	50.85	5	50.82	51.00	0.2	21,986	0.00%
2021/08/11	12.1	50.45	19	50.20	49.85	-6.9	21,968	-0.03%
2021/08/10	10	51.81	6	52.55	51.50	4	21,874	0.02%
2021/08/09	16	52.53	5.8	52.83	52.20	10.3	21,856	0.05%
2021/08/06	28	55.64	10	56.20	55.20	18	21,775	0.08%
2021/08/05	26.1	57.98	10	57.54	57.30	16.1	21,713	0.07%
2021/08/04	23	56.15	13	56.18	56.50	10	21,521	0.05%
2021/08/03	7	56.01	7	56.11	55.60	0	21,570	0.00%
2021/08/02	7.1	55.95	5	55.64	56.00	2.1	21,517	0.01%
2021/07/30	9.4	56.73	4.3	57.72	58.20	5.1	21,336	0.02%
2021/07/29	13.1	59.21	8	58.61	58.50	5.1	21,197	0.02%
2021/07/28	26	60.11	14	57.67	58.40	12	21,126	0.06%
2021/07/27	20	63.05	47	62.22	61.30	-27	21,034	-0.13%
2021/07/26	67.1	64.63	90.9	65.69	63.80	-23.8	20,819	-0.11%
2021/07/23	12.2	61.38	27.4	61.35	63.50	-15.2	20,268	-0.07%
2021/07/22	22	58.50	13	59.28	57.90	9	20,195	0.04%
2021/07/21	83	59.44	72.5	59.41	57.70	10.5	20,085	0.05%
2021/07/20	50.1	60.21	38	60.06	58.60	12.1	19,787	0.06%
2021/07/19	37.5	63.02	32	62.81	62.40	5.5	19,534	0.03%
2021/07/16	61.5	63.34	72.2	62.54	61.90	-10.7	19,444	-0.05%
2021/07/15	130	62.44	135.1	62.06	62.00	-5.1	18,986	-0.03%	大買/大賣/
2021/07/14	90.1	57.26	109.1	57.23	59.50	-19	18,185	-0.10%	大賣/
2021/07/13	86	54.93	143	55.62	57.00	-57	17,799	-0.32%	大賣/
2021/07/12	7	51.49	30	52.00	52.50	-23	17,289	-0.13%
2021/07/09	58	50.95	36	51.53	50.50	22	17,635	0.12%
2021/07/08	18	49.39	2	50.05	48.85	16	17,955	0.09%
2021/07/07	26.5	50.46	10	49.72	49.05	16.5	18,376	0.09%
2021/07/06	34	53.25	10	52.39	52.00	24	18,404	0.13%
2021/07/05	68	53.53	34	54.01	53.60	34	18,275	0.19%
2021/07/02	54.1	55.28	40	53.77	53.00	14.1	18,035	0.08%
2021/07/01	70	53.85	44	54.27	55.00	26	17,381	0.15%
2021/06/30	14	48.86	23	49.78	50.00	-9	16,481	-0.05%
2021/06/29	16	48.94	6	48.64	47.70	10	16,321	0.06%
2021/06/28	28	48.55	20	48.65	50.40	8	16,180	0.05%
2021/06/25	27	50.17	31	50.24	49.65	-4	15,939	-0.03%
2021/06/24	36	51.33	22	50.93	50.60	14	15,743	0.09%
2021/06/23	23	51.02	19	51.44	51.50	4	15,534	0.03%
2021/06/22	16	51.01	26	52.11	52.00	-10	15,340	-0.07%
2021/06/21	31	50.85	5	51.34	50.30	26	15,136	0.17%
2021/06/18	14	53.41	55	52.99	52.20	-41	14,954	-0.27%
2021/06/17	16	53.74	21	53.31	53.50	-5	14,540	-0.03%
2021/06/16	37	54.94	43	54.73	53.10	-6	14,287	-0.04%
2021/06/15	44	53.29	48.5	53.03	54.70	-4.5	13,773	-0.03%
2021/06/11	31	49.69	77.4	49.26	50.50	-46.4	13,232	-0.35%
2021/06/10	45.2	49.21	39	49.36	49.35	6.2	12,804	0.05%
2021/06/09	39	46.33	53	46.71	46.20	-14	11,856	-0.12%
2021/06/08	20	44.39	30	44.26	43.40	-10	11,202	-0.09%
2021/06/07	28	43.14	19.1	42.60	43.00	8.9	10,929	0.08%
2021/06/04	4	44.39	35	44.02	44.80	-31	10,341	-0.30%
2021/06/03	8	40.17	13	40.78	40.75	-5	9,885	-0.05%
2021/06/02	65	40.71	44	40.22	39.60	21	9,774	0.21%
2021/06/01	10	38.07	20	38.16	38.50	-10	9,457	-0.11%
2021/05/31	8	35.61	4	35.30	35.00	4	9,328	0.04%
2021/05/28	2	35.13	20	35.63	35.40	-18	9,346	-0.19%
2021/05/27	7	34.14	7	34.63	34.45	0	9,361	0.00%
2021/05/26	8	34.26	5	33.70	34.15	3	9,430	0.03%
2021/05/25	8	34.23	3	34.65	34.15	5	9,578	0.05%
2021/05/24	11	31.97	14	32.58	33.10	-3	9,675	-0.03%
2021/05/21	3	32.37	17	32.49	32.25	-14	9,741	-0.14%
2021/05/20	0	0.00	2	32.13	32.05	-2	9,865	-0.02%
2021/05/19	3	30.65	14	31.09	32.00	-11	9,867	-0.11%
2021/05/18	6	28.81	35	28.90	29.75	-29	9,866	-0.29%
2021/05/17	5	27.92	6	27.05	27.05	-1	9,851	-0.01%
2021/05/14	27	29.79	0	0.00	30.00	27	9,781	0.28%
2021/05/13	6	31.12	9	30.15	29.90	-3	9,703	-0.03%
2021/05/12	2	32.10	7	32.46	31.15	-5	9,636	-0.05%
2021/05/11	24	35.01	12	34.59	34.40	12	9,527	0.13%
2021/05/10	7	37.86	11	38.35	38.20	-4	9,448	-0.04%
2021/05/07	33.1	38.59	33	38.53	39.25	0.1	9,455	0.00%
2021/05/06	39	37.08	26	36.75	36.55	13	9,436	0.14%
2021/05/05	33	37.27	27	37.40	36.55	6	9,429	0.06%
2021/05/04	23	38.92	60	39.60	36.85	-37	9,431	-0.39%
2021/05/03	14	41.56	29	41.01	40.55	-15	9,292	-0.16%
2021/04/29	31	45.20	12	45.34	44.90	19	9,237	0.21%
2021/04/28	24	44.04	78	45.17	46.80	-54	9,191	-0.59%
2021/04/27	39	42.81	8	42.42	42.55	31	9,246	0.34%
2021/04/26	36	41.90	0	0.00	41.90	36	9,660	0.37%
2021/04/23	48	42.10	42	42.13	42.00	6	9,709	0.06%
2021/04/22	17.1	42.72	39	41.02	40.55	-21.9	9,708	-0.23%
2021/04/21	20	43.70	31	44.10	43.45	-11	9,536	-0.12%
2021/04/20	49.1	44.00	20	44.11	44.00	29.1	9,436	0.31%
2021/04/19	80.3	47.39	33	47.25	45.25	47.3	9,264	0.51%
2021/04/16	29	48.12	43.4	48.30	49.35	-14.4	8,688	-0.17%
2021/04/15	56	45.21	48	45.00	44.90	8	8,211	0.10%
2021/04/14	35	41.21	31	41.82	42.90	4	7,660	0.05%
2021/04/13	28	40.98	12	41.53	39.00	16	7,316	0.22%
2021/04/12	2	39.40	17	39.65	39.95	-15	6,883	-0.22%
2021/04/09	9	36.24	23.3	36.40	36.35	-14.3	6,770	-0.21%
2021/04/08	6	35.43	8	36.28	35.95	-2	6,852	-0.03%
2021/04/07	0	0.00	8	35.56	35.25	-8	6,755	-0.12%
2021/04/06	0	0.00	14	34.65	34.95	-14	6,727	-0.21%
2021/04/01	0	0.00	3	34.03	34.20	-3	6,726	-0.04%
2021/03/31	1	33.95	1	34.00	33.95	0	6,809	0.00%
2021/03/30	3	34.43	13	34.49	34.40	-10	6,835	-0.15%
2021/03/29	31	34.91	3	34.85	34.70	28	6,872	0.41%
2021/03/26	26	34.62	0	0.00	34.85	26	6,942	0.37%
2021/03/25	15	34.94	2	34.95	34.50	13	6,997	0.19%
2021/03/24	4	35.15	3	35.90	35.10	1	7,068	0.01%
2021/03/23	4	35.19	3	35.77	35.40	1	7,046	0.01%
2021/03/22	1	34.20	3	34.72	34.55	-2	7,038	-0.03%
2021/03/19	5	34.21	1	34.20	34.20	4	7,428	0.05%
2021/03/18	10	35.28	5.3	34.96	34.80	4.7	7,666	0.06%
2021/03/17	14	36.41	4	36.03	35.40	10	7,901	0.13%
2021/03/16	0.1	35.33	2	35.58	35.15	-1.9	7,702	-0.02%
2021/03/15	1	35.05	0	0.00	34.85	1	7,713	0.01%
2021/03/12	8	34.84	11	34.97	34.80	-3	7,743	-0.04%
2021/03/11	1	34.15	2	34.40	34.35	-1	7,846	-0.01%
2021/03/10	0	0.00	7	33.50	34.00	-7	7,931	-0.09%
2021/03/09	5	33.50	5	33.70	33.05	0	8,048	0.00%
2021/03/08	10	33.60	10	34.70	33.55	0	8,411	0.00%
2021/03/05	1	34.40	15	34.40	34.45	-14	8,794	-0.16%
2021/03/04	21	35.22	1	35.00	35.00	20	8,966	0.22%
2021/03/03	0	0.00	5	34.87	35.30	-5	9,132	-0.05%
2021/03/02	6	35.46	0	0.00	35.00	6	9,307	0.06%
2021/02/26	3	35.57	15	35.22	35.40	-12	9,362	-0.13%
2021/02/25	11.3	36.06	26	35.87	35.50	-14.7	9,728	-0.15%
2021/02/24	11	35.50	1	34.85	35.45	10	9,758	0.10%
2021/02/23	1.1	34.32	6	34.26	34.95	-4.9	9,674	-0.05%
2021/02/22	22	34.84	15	34.45	34.90	7	9,605	0.07%
2021/02/19	10	33.30	64	33.92	33.85	-54	9,463	-0.57%
2021/02/18	12	33.61	29	32.82	33.45	-17	9,386	-0.18%
2021/02/17	1	32.00	12	32.19	32.15	-11	9,330	-0.12%
2021/02/05	6	30.40	1	30.50	30.35	5	9,309	0.05%
2021/02/04	1	30.80	0	0.00	30.80	1	9,555	0.01%
2021/02/03	10	31.00	22	31.60	31.15	-12	9,645	-0.12%
2021/02/02	23	31.11	1	31.30	31.00	22	9,607	0.23%
2021/02/01	3	30.72	0	0.00	30.55	3	9,563	0.03%
2021/01/29	19	32.01	0	0.00	31.85	19	9,492	0.20%
2021/01/28	3	33.22	1	33.40	32.85	2	9,430	0.02%
2021/01/27	21	33.47	20	33.28	33.70	1	9,358	0.01%
2021/01/26	8.1	34.07	11	33.23	33.05	-2.9	9,297	-0.03%
2021/01/25	57	32.00	7	32.68	32.65	50	9,200	0.54%
2021/01/22	10	32.36	6	33.33	32.45	4	9,131	0.04%
2021/01/21	27	34.04	5	34.09	33.25	22	8,997	0.24%
2021/01/20	31	35.15	35	35.06	33.30	-4	8,775	-0.05%
2021/01/19	31	35.25	132	35.51	36.95	-101	8,249	-1.22%	大賣/鉅額交易
2021/01/18	12	33.35	23	33.39	33.60	-11	7,742	-0.14%
2021/01/15	22	33.13	29	33.55	34.20	-7	7,591	-0.09%
2021/01/14	37	32.08	3	32.45	32.50	34	7,401	0.46%
2021/01/13	1	32.20	3	33.10	32.50	-2	7,308	-0.03%
2021/01/12	56	32.61	3	32.78	32.00	53	7,224	0.73%
2021/01/11	4	32.83	66	33.56	33.35	-62	7,154	-0.87%
2021/01/08	15	32.70	2	32.50	32.40	13	7,069	0.18%
2021/01/07	2	33.10	0	0.00	33.00	2	7,006	0.03%
2021/01/06	25	34.51	63.2	34.95	33.20	-38.2	6,934	-0.55%
2021/01/05	2	33.28	7	33.14	33.05	-5	6,555	-0.08%
2021/01/04	11	33.50	11	33.35	33.55	0	6,475	0.00%
2020/12/31	13	33.23	50	33.02	33.35	-37	6,337	-0.58%
2020/12/30	0	0.00	7	31.95	31.80	-7	6,122	-0.11%
2020/12/29	2	32.00	2	32.40	32.10	0	6,086	0.00%
2020/12/28	3	32.03	6	32.12	32.10	-3	6,036	-0.05%
2020/12/25	8	32.55	25	32.45	32.00	-17	5,999	-0.28%
2020/12/24	2	31.85	2	31.80	31.85	0	5,900	0.00%
2020/12/23	0	0.00	10	31.27	31.25	-10	5,853	-0.17%
2020/12/22	25	30.87	2	31.95	30.55	23	5,826	0.39%
2020/12/21	22	32.00	0	0.00	32.15	22	5,804	0.38%
2020/12/18	41.2	32.02	2	33.20	33.05	39.2	5,745	0.68%
2020/12/17	4	32.30	3	32.60	32.30	1	5,643	0.02%
2020/12/16	15.7	33.32	15	32.91	32.90	0.7	5,570	0.01%
2020/12/15	43	33.77	12	33.68	32.75	31	5,444	0.57%
2020/12/14	15	33.70	24	34.64	34.85	-9	5,034	-0.18%
2020/12/11	46	31.70	48	31.85	31.70	-2	4,764	-0.04%
2020/12/10	9	30.33	0	0.00	30.40	9	4,431	0.20%
2020/12/09	3	30.75	5	30.80	31.00	-2	4,376	-0.05%
2020/12/08	2	30.83	0	0.00	30.60	2	4,338	0.05%
2020/12/07	13	31.12	10	30.20	30.90	3	4,287	0.07%
2020/12/04	3	30.60	0	0.00	30.45	3	4,150	0.07%
2020/12/03	0	0.00	2.1	30.40	30.40	-2.1	4,056	-0.05%
2020/12/02	32.1	31.98	10	31.61	31.25	22.1	4,006	0.55%
2020/12/01	0	0.00	16	31.15	31.95	-16	3,632	-0.44%
2020/11/30	1	29.90	88	30.01	30.05	-87	3,213	-2.71%
2020/11/27	0.1	28.85	29.5	28.87	29.00	-29.4	3,069	-0.96%
2020/11/26	26	28.23	3	28.08	27.60	23	2,891	0.80%
2020/11/25	7	26.99	25	26.64	27.10	-18	2,697	-0.67%
2020/11/24	19	28.23	14	27.94	27.30	5	2,609	0.19%
2020/11/23	0	0.00	10	27.03	27.15	-10	2,327	-0.43%
2020/11/20	0	0.00	20	24.86	24.70	-20	2,263	-0.88%
2020/11/19	0	0.00	5	24.32	24.25	-5	2,461	-0.20%
2020/11/18	1	23.90	3	23.87	23.85	-2	2,489	-0.08%
2020/11/17	2	23.60	1	23.70	23.50	1	2,482	0.04%
2020/11/16	0	0.00	4	23.65	23.90	-4	2,520	-0.16%
2020/11/13	2	23.55	0	0.00	23.65	2	2,525	0.08%
2020/11/12	31	24.61	23	25.61	24.15	8	2,505	0.32%
2020/11/11	11	23.08	8	23.25	23.60	3	2,300	0.13%
2020/11/09	0	22.00	1	22.30	22.05	-1	2,236	-0.04%
2020/11/06	0	0.00	3	22.15	22.00	-3	2,284	-0.13%
2020/11/02	1	21.50	0	0.00	21.95	1	2,599	0.04%
2020/10/30	18	21.85	0	0.00	21.75	18	2,699	0.67%
2020/10/29	4	22.20	4	22.20	22.20	0	2,734	0.00%
2020/10/26	10	23.10	10	22.70	22.55	0	2,781	0.00%
2020/10/23	0	0.00	1.7	22.57	22.85	-1.7	2,769	-0.06%
2020/10/22	1	22.70	1	22.60	22.65	0	2,815	0.00%
2020/10/19	6	22.65	1	22.40	22.30	5	2,829	0.18%
2020/10/16	1	22.40	0	0.00	21.95	1	2,920	0.03%
2020/10/14	0	0.00	12	22.30	22.30	-12	2,934	-0.41%
2020/10/13	12	21.50	0	0.00	21.85	12	2,941	0.41%
2020/10/12	3	21.92	0	0.00	21.90	3	2,933	0.10%
2020/10/06	0	0.00	1	22.95	22.70	-1	2,967	-0.03%
2020/10/05	0	0.00	40	22.29	22.35	-40	3,001	-1.33%
2020/09/29	0	0.00	2	22.53	22.10	-2	3,087	-0.06%
2020/09/25	2	22.23	0	0.00	21.80	2	3,162	0.06%
2020/09/24	0	0.00	1	22.55	22.50	-1	3,162	-0.03%
2020/09/23	1	23.25	0	0.00	22.70	1	3,153	0.03%
2020/09/22	2	23.40	0	0.00	23.05	2	3,512	0.06%
2020/09/21	1	23.65	0	0.00	23.65	1	3,644	0.03%
2020/09/18	1	24.10	0	0.00	24.00	1	3,654	0.03%
2020/09/17	2	23.80	0	0.00	23.85	2	3,691	0.05%
2020/09/16	0	0.00	30	23.80	23.65	-30	3,694	-0.81%
2020/09/15	4	24.06	1	24.45	23.95	3	3,699	0.08%
2020/09/11	1	23.80	3	23.80	23.60	-2	3,752	-0.05%
2020/09/10	1	24.20	42	24.18	24.15	-41	3,782	-1.08%
2020/09/09	3	24.12	8	24.09	24.40	-5	3,826	-0.13%
2020/09/08	2	24.25	4	24.40	24.30	-2	3,837	-0.05%
2020/09/07	6	24.86	9	24.54	24.30	-3	3,832	-0.08%
2020/09/04	0	0.00	30	24.32	24.15	-30	3,763	-0.80%
2020/09/03	5	24.88	4	24.60	24.60	1	3,777	0.03%
2020/09/02	2	25.05	0	0.00	24.75	2	3,778	0.05%
2020/09/01	5	24.20	20	24.65	24.75	-15	3,736	-0.40%
2020/08/31	7	24.37	0	0.00	24.25	7	3,711	0.19%
2020/08/28	1	24.80	0	0.00	24.80	1	3,777	0.03%
2020/08/27	17	25.27	20	25.33	25.25	-3	3,765	-0.08%
2020/08/26	33	25.08	34	25.00	25.30	-1	3,726	-0.03%
2020/08/25	17	24.39	25	24.91	24.20	-8	3,625	-0.22%
2020/08/24	0	0.00	9	23.27	23.80	-9	3,366	-0.27%
2020/08/21	5	22.20	9	22.41	22.60	-4	3,355	-0.12%
2020/08/20	5	22.40	1	21.80	21.75	4	3,350	0.12%
2020/08/19	3	23.87	0	0.00	23.55	3	3,330	0.09%
2020/08/18	10	24.30	6.3	24.10	24.15	3.7	3,316	0.11%
2020/08/17	24	24.76	17	24.78	24.50	7	3,398	0.21%
2020/08/14	0	0.00	5	24.01	24.10	-5	3,330	-0.15%
2020/08/13	7	23.99	3	23.70	23.90	4	3,316	0.12%
2020/08/12	7	24.32	0	0.00	24.40	7	3,301	0.21%
2020/08/11	0	0.00	1	23.84	23.75	-1	3,280	-0.03%
2020/08/07	13	23.97	15	24.00	23.85	-2	3,274	-0.06%
2020/08/06	150	24.59	19	24.77	24.50	131	3,233	4.05%	大買/鉅額交易
2020/08/05	4	23.93	18	23.53	24.00	-14	3,023	-0.46%
2020/08/03	2	22.65	12	22.84	23.30	-10	2,910	-0.34%
2020/07/31	0	0.00	4	22.55	22.60	-4	2,908	-0.14%
2020/07/30	0	22.30	11	22.42	22.35	-11	2,932	-0.37%
2020/07/28	2	21.93	1	22.45	21.70	1	2,973	0.03%
2020/07/27	6	21.87	0	0.00	21.80	6	2,961	0.20%
2020/07/24	1	22.30	0	0.00	22.30	1	3,072	0.03%
2020/07/23	10	23.05	0	0.00	22.85	10	3,170	0.32%
2020/07/22	3	23.45	8	22.75	23.45	-5	3,172	-0.16%
2020/07/21	12	22.15	0	0.00	22.00	12	3,109	0.39%
2020/07/20	17	21.19	16	21.56	21.75	1	3,150	0.03%
2020/07/17	8	21.96	7	21.79	21.65	1	3,140	0.03%
2020/07/16	1	22.15	6	22.14	22.15	-5	3,139	-0.16%
2020/07/15	6	22.32	6	22.10	21.90	0	3,158	0.00%
2020/07/14	1	22.30	2	22.80	22.25	-1	3,160	-0.03%
2020/07/13	2.2	22.60	1	22.70	22.65	1.2	3,144	0.04%
2020/07/10	2	22.98	0	0.00	22.60	2	3,156	0.06%
2020/07/09	1	23.70	13	24.18	23.55	-12	3,130	-0.38%
2020/07/08	1	23.65	3	23.75	23.65	-2	3,059	-0.07%
2020/07/07	2	23.20	3	23.15	23.50	-1	3,043	-0.03%
2020/07/06	1	23.85	2	24.45	23.90	-1	3,037	-0.03%
2020/07/03	5	23.55	0	0.00	23.75	5	3,093	0.16%
2020/07/02	1	23.55	4	23.60	23.60	-3	3,076	-0.10%
2020/07/01	17.4	24.67	11	24.60	24.20	6.4	3,015	0.21%
2020/06/30	11	22.78	11.8	23.13	23.55	-0.8	2,648	-0.03%
2020/06/24	1	21.75	2	21.80	21.80	-1	2,487	-0.04%
2020/06/23	5	21.84	4	21.73	21.75	1	2,453	0.04%
2020/06/22	6	22.43	2	22.15	22.10	4	2,454	0.16%
2020/06/19	4	22.61	1	23.10	22.50	3	2,476	0.12%
2020/06/18	1	22.75	5	22.47	22.70	-4	2,472	-0.16%
2020/06/17	16	22.13	15	22.34	22.25	1	2,434	0.04%
2020/06/16	0	0.00	7	22.09	21.85	-7	2,403	-0.29%
2020/06/15	0	0.00	10	20.80	21.30	-10	2,372	-0.42%
2020/06/12	3	20.55	2	20.20	20.65	1	2,364	0.04%
2020/06/11	1	21.10	1	21.90	21.15	0	2,390	0.00%
2020/06/10	1	22.25	0	0.00	22.25	1	2,384	0.04%
2020/06/09	2	22.23	1	22.10	22.35	1	2,376	0.04%
2020/06/05	0	0.00	1	22.65	22.65	-1	2,384	-0.04%
2020/06/04	1	22.95	0	0.00	22.50	1	2,400	0.04%
2020/06/03	0	0.00	5	22.45	22.30	-5	2,291	-0.22%
2020/06/02	9	22.74	10	22.63	22.65	-1	2,260	-0.04%
2020/06/01	0	0.00	1	21.90	22.05	-1	2,115	-0.05%
2020/05/29	1	21.00	0	0.00	21.05	1	2,077	0.05%
2020/05/26	0	0.00	13	21.40	21.70	-13	2,028	-0.64%
2020/05/25	1	20.55	1	21.00	20.90	0	1,990	0.00%
2020/05/22	9	21.86	6	21.76	21.40	3	1,976	0.15%
2020/05/21	0	0.00	5	21.55	21.50	-5	1,883	-0.27%
2020/05/20	1	21.00	0	0.00	21.00	1	1,869	0.05%
2020/05/15	1	21.00	3	21.03	20.55	-2	1,817	-0.11%
2020/05/14	2	21.70	0	0.00	21.15	2	1,786	0.11%
2020/05/12	4	21.53	0	0.00	21.55	4	1,774	0.23%
2020/05/11	0	0.00	4	21.75	21.80	-4	1,765	-0.23%
2020/05/08	13	21.64	13	21.58	21.70	0	1,748	0.00%
2020/05/06	2	21.63	6	21.30	21.35	-4	1,703	-0.23%
2020/05/05	17	22.04	9	21.71	21.35	8	1,669	0.48%
2020/05/04	5	21.50	6	21.37	21.80	-1	1,640	-0.06%
2020/04/30	2	21.25	7	21.27	21.25	-5	1,613	-0.31%
2020/04/29	2	21.45	7	21.37	21.30	-5	1,596	-0.31%
2020/04/28	7	20.81	1	21.00	21.00	6	1,481	0.41%
2020/04/27	1	19.15	9	19.10	19.10	-8	1,392	-0.57%
2020/04/23	10	18.54	2	18.55	18.55	8	1,336	0.60%
2020/04/20	3	18.50	23	18.44	17.95	-20	1,278	-1.56%
2020/04/17	3	18.55	3	18.80	18.10	0	1,254	0.00%
2020/04/16	3	18.35	4	18.48	18.25	-1	1,241	-0.08%
2020/04/14	0	0.00	6	17.87	18.00	-6	1,219	-0.49%
2020/04/09	8	17.60	0	0.00	17.60	8	1,252	0.64%
2020/04/08	14	17.20	9	17.22	17.75	5	1,238	0.40%
2020/04/06	1	14.95	5	15.24	15.50	-4	1,152	-0.35%
2020/04/01	5	15.10	0	0.00	15.10	5	1,219	0.41%
2020/03/31	3	15.10	6	15.30	15.15	-3	1,471	-0.20%
2020/03/27	6	15.15	0	0.00	15.15	6	1,621	0.37%
2020/03/26	3	14.97	4	14.98	15.25	-1	1,615	-0.06%
2020/03/25	3	15.18	1	15.15	15.00	2	1,610	0.12%
2020/03/24	0	0.00	2	14.15	14.45	-2	1,623	-0.12%
2020/03/23	0	0.00	2	12.85	13.15	-2	1,654	-0.12%
2020/03/20	1	13.00	8.3	13.27	13.20	-7.3	1,650	-0.44%
2020/03/18	2	14.08	1	14.20	13.40	1	1,614	0.06%
2020/03/17	4	14.18	0	0.00	14.15	4	1,605	0.25%
2020/03/16	10	17.10	10	16.70	15.70	0	1,591	0.00%
2020/03/13	10	16.85	10	16.85	17.40	0	1,634	0.00%
2020/03/12	5	18.80	0	0.00	18.70	5	1,631	0.31%
2020/03/11	3	21.10	0	0.00	20.30	3	1,609	0.19%
2020/03/10	0	0.00	6	20.88	21.25	-6	1,583	-0.38%
2020/03/09	2	20.05	0	0.00	20.10	2	1,561	0.13%
2020/03/06	3	20.60	0	0.00	20.45	3	1,556	0.19%
2020/03/05	0	0.00	3	20.60	20.80	-3	1,564	-0.19%
2020/03/04	3	20.20	3	20.00	20.20	0	1,564	0.00%
2020/03/03	5	20.25	0	0.00	20.25	5	1,568	0.32%
2020/02/24	4	21.65	0	0.00	21.65	4	1,572	0.25%
2020/02/19	0	0.00	6	21.75	21.75	-6	1,644	-0.36%
2020/02/13	1	21.75	3	22.15	21.90	-2	1,718	-0.12%
2020/02/11	3	21.15	0	0.00	21.10	3	1,706	0.18%
2020/02/06	1	21.55	0	0.00	21.55	1	1,731	0.06%
2020/02/05	10	21.10	0	0.00	21.20	10	1,774	0.56%
2020/02/04	6	21.00	2	21.35	21.30	4	1,772	0.23%
2020/02/03	2	20.10	5	19.70	20.10	-3	1,761	-0.17%
2020/01/31	3	21.95	1	21.80	21.80	2	1,741	0.11%
2020/01/30	7	22.13	5	22.85	22.00	2	1,739	0.11%
2020/01/17	0	24.10	2	24.28	24.20	-2	1,697	-0.12%
2020/01/15	1	23.75	10	23.87	23.75	-9	1,682	-0.53%
2020/01/14	3	24.10	0	0.00	23.95	3	1,697	0.18%
2020/01/13	2	23.90	1	23.85	23.95	1	1,695	0.06%
2020/01/10	0.2	23.80	4	23.70	23.85	-3.9	1,700	-0.23%
2020/01/09	1	23.50	3	23.60	23.55	-2	1,709	-0.12%
2020/01/07	2	23.80	2	24.05	23.65	0	1,734	0.00%
2020/01/06	11	23.90	0	0.00	23.90	11	1,729	0.64%
2020/01/03	4	24.49	0	0.00	24.55	4	1,712	0.23%
2020/01/02	5	24.94	6	24.82	24.90	-1	1,694	-0.06%
2019/12/31	1	24.70	1	24.60	24.65	0	1,671	0.00%
2019/12/30	5	24.70	4	24.75	24.80	1	1,670	0.06%
2019/12/27	6	25.22	6	25.20	25.20	0	1,664	0.00%
2019/12/26	98	25.48	16	25.06	24.90	82	1,594	5.14%
2019/12/25	20	25.49	38	25.73	25.90	-18	1,343	-1.34%
2019/12/24	0	23.45	0	0.00	23.55	0	1,222	0.00%
2019/12/20	4	24.18	0	0.00	24.05	4	1,429	0.28%
2019/12/19	6	24.47	0	0.00	24.35	6	1,459	0.41%
2019/12/18	0	0.00	32	24.33	24.20	-32	1,406	-2.27%
2019/12/17	0.6	23.75	12	23.76	23.75	-11.4	1,347	-0.85%
2019/12/16	3	23.60	0	0.00	23.70	3	1,342	0.22%
2019/12/10	13	23.97	1	24.05	23.90	12	1,329	0.90%
2019/12/06	0	0.00	3	23.12	22.95	-3	1,249	-0.24%
2019/12/05	3	22.60	1	22.85	22.75	2	1,245	0.16%
2019/12/04	1	22.55	0	0.00	22.60	1	1,252	0.08%
2019/12/02	0	0.00	1	22.75	22.65	-1	1,259	-0.08%
2019/11/29	0	0.00	1	23.40	23.25	-1	1,267	-0.08%
2019/11/26	0	0.00	5	23.55	23.35	-5	1,281	-0.39%
2019/11/25	1	23.55	0	0.00	23.35	1	1,283	0.08%
2019/11/22	2	23.40	3	23.23	23.20	-1	1,277	-0.08%
2019/11/21	2	22.90	2	22.90	23.05	0	1,273	0.00%
2019/11/20	0	0.00	2	23.00	22.90	-2	1,278	-0.16%
2019/11/19	4	23.21	3	23.35	23.20	1	1,289	0.08%
2019/11/18	5	23.58	14	23.75	23.30	-9	1,293	-0.70%
2019/11/15	0	0.00	9	23.09	23.15	-9	1,226	-0.73%
2019/11/14	14	23.14	3	22.72	22.70	11	1,228	0.90%
2019/11/13	3	22.18	0	0.00	22.20	3	1,186	0.25%
2019/11/11	1	22.30	2	22.20	22.15	-1	1,204	-0.08%
2019/11/08	2	22.75	0	0.00	22.70	2	1,213	0.16%
2019/11/07	3	23.00	0	0.00	22.75	3	1,214	0.25%
2019/11/06	1	22.80	12	23.00	23.00	-11	1,212	-0.91%
2019/11/05	0	0.00	4	23.45	23.35	-4	1,209	-0.33%
2019/11/01	4	22.65	7	22.75	22.95	-3	1,183	-0.25%
2019/10/31	3	22.57	5	22.75	22.50	-2	1,189	-0.17%
2019/10/23	1	23.20	0	0.00	22.90	1	1,363	0.07%
2019/10/17	5	22.90	11	22.95	23.10	-6	1,551	-0.39%
2019/10/16	1	22.35	0	0.00	22.45	1	1,555	0.06%
2019/10/15	11	22.57	0	0.00	22.40	11	1,640	0.67%
2019/10/14	5	22.94	0	0.00	23.05	5	1,648	0.30%
2019/10/09	1	23.00	0	0.00	22.90	1	1,651	0.06%
2019/10/04	0	0.00	17	23.62	23.50	-17	1,669	-1.02%
2019/10/03	6	23.39	20	23.34	23.50	-14	1,673	-0.84%
2019/10/01	0	0.00	1	24.20	23.90	-1	1,712	-0.06%
2019/09/27	15	24.11	14	24.15	24.00	1	1,898	0.05%
2019/09/26	30	24.85	25	25.68	24.60	5	1,889	0.26%
2019/09/25	12	24.65	5	24.84	24.95	7	1,727	0.41%
2019/09/24	5	24.54	0	0.00	24.25	5	1,700	0.29%
2019/09/23	1	23.65	0	0.00	23.60	1	1,664	0.06%
2019/09/19	0	0.00	1	23.80	23.80	-1	1,700	-0.06%
2019/09/18	0	0.00	2	24.08	24.10	-2	1,756	-0.11%
2019/09/17	5	24.10	1	24.25	24.10	4	1,834	0.22%
2019/09/16	1	24.85	1	24.80	24.75	0	1,856	0.00%
2019/09/11	5	23.30	0	0.00	23.65	5	1,862	0.27%
2019/09/09	4	24.85	0	0.00	24.50	4	1,856	0.22%
2019/09/05	15	24.65	0	0.00	24.55	15	1,863	0.80%
2019/09/04	0	0.00	3	24.85	24.65	-3	1,884	-0.16%
2019/09/03	15	24.58	8	24.97	24.70	7	1,896	0.37%
2019/09/02	0	0.00	12	24.51	24.55	-12	1,896	-0.63%
2019/08/30	1	24.25	0	0.00	24.20	1	1,925	0.05%
2019/08/28	0	0.00	1	24.20	24.10	-1	2,000	-0.05%
2019/08/26	13	23.25	0	0.00	23.40	13	2,030	0.64%
2019/08/14	6	23.27	0	0.00	23.20	6	2,026	0.30%
2019/08/13	1	23.30	0	0.00	23.20	1	2,025	0.05%
2019/08/12	0	0.00	1	24.00	23.95	-1	2,034	-0.05%
2019/08/08	1	23.70	0	0.00	23.60	1	2,041	0.05%
2019/08/06	1	23.50	0	0.00	23.90	1	2,061	0.05%
2019/08/05	3	23.70	0	0.00	23.55	3	2,057	0.15%
2019/08/02	18	24.33	0	0.00	24.20	18	2,067	0.87%
2019/08/01	15	24.70	10	25.25	24.90	5	2,088	0.24%
2019/07/31	0	0.00	2	25.00	25.25	-2	2,089	-0.10%
2019/07/30	6	25.28	1	26.45	24.95	5	2,088	0.24%
2019/07/26	2	26.88	6	26.95	26.70	-4	2,040	-0.20%
2019/07/25	0	0.00	18.6	26.64	26.80	-18.6	2,008	-0.93%
2019/07/24	1	26.00	7	26.37	26.30	-6	2,003	-0.30%
2019/07/23	7	26.64	18	26.39	26.40	-11	2,014	-0.55%
2019/07/22	2	25.90	0	0.00	26.05	2	1,975	0.10%
2019/07/19	0	0.00	6	25.30	25.35	-6	1,916	-0.31%
2019/07/18	10	25.23	1	25.30	25.15	9	1,969	0.46%
2019/07/17	9	25.97	4	25.81	25.65	5	2,016	0.25%
2019/07/11	1	24.85	1	24.85	24.90	0	2,472	0.00%
2019/07/10	2	24.95	0	0.00	24.90	2	2,766	0.07%
2019/07/09	1	25.10	0	0.00	24.95	1	2,854	0.04%
2019/07/08	5	25.45	0	0.00	25.60	5	2,947	0.17%
2019/07/05	8	25.80	1	25.80	25.85	7	2,950	0.24%
2019/07/04	9	26.24	53	26.45	26.00	-44	2,952	-1.49%
2019/07/03	1	25.00	1	24.95	24.95	0	2,796	0.00%
2019/07/01	1	24.80	3	25.00	24.85	-2	2,892	-0.07%
2019/06/27	0	0.00	6	24.73	24.45	-6	3,086	-0.19%
2019/06/26	29	24.52	3	24.52	24.60	26	3,076	0.85%
2019/06/25	5	25.21	0	0.00	24.80	5	3,073	0.16%
2019/06/24	3	25.45	6	25.39	25.85	-3	3,133	-0.10%
2019/06/21	24	25.30	5	25.46	24.60	19	3,070	0.62%
2019/06/20	3	24.85	2	25.10	24.80	1	3,069	0.03%
2019/06/19	9	24.64	3	24.72	24.80	6	3,103	0.19%
2019/06/18	1	24.00	0	0.00	24.30	1	3,226	0.03%
2019/06/17	2	24.23	0	0.00	24.10	2	3,307	0.06%
2019/06/14	1	24.50	0	0.00	24.45	1	3,594	0.03%
2019/06/13	1	24.55	12	24.40	24.55	-11	3,642	-0.30%
2019/06/11	1	24.45	1	24.20	24.50	0	3,623	0.00%
2019/06/10	0	0.00	1	24.20	24.25	-1	3,608	-0.03%
2019/06/06	1	23.95	1	24.05	24.25	0	3,615	0.00%
2019/06/05	1	24.05	4	24.31	23.70	-3	3,588	-0.08%
2019/06/04	2	22.85	0	0.00	22.95	2	3,520	0.06%
2019/06/03	2	22.90	0	0.00	22.85	2	3,594	0.06%
2019/05/31	10	23.35	6	23.33	23.35	4	3,732	0.11%
2019/05/30	2	22.65	1	22.75	22.90	1	3,697	0.03%
2019/05/29	0	0.00	1	22.15	22.20	-1	3,690	-0.03%
2019/05/28	0	0.00	6	22.10	22.10	-6	3,692	-0.16%
2019/05/27	3	21.97	0	0.00	21.90	3	3,703	0.08%
2019/05/24	6	22.28	4	22.65	22.20	2	3,720	0.05%
2019/05/23	4	22.40	0	0.00	22.45	4	3,720	0.11%
2019/05/22	1	23.20	0	0.00	22.85	1	3,721	0.03%
2019/05/21	4	23.30	2	22.88	23.35	2	3,721	0.05%
2019/05/20	1	22.70	1	23.00	22.40	0	3,736	0.00%
2019/05/17	5	22.50	0	0.00	22.45	5	3,734	0.13%
2019/05/16	5	23.50	1	23.70	23.45	4	3,719	0.11%
2019/05/14	2	23.38	0	0.00	23.80	2	3,742	0.05%
2019/05/13	1	23.50	0	0.00	23.60	1	3,732	0.03%
2019/05/10	3	24.05	0	0.00	24.10	3	3,735	0.08%
2019/05/09	4	24.80	2	25.25	24.40	2	3,717	0.05%
2019/05/08	1	25.70	2	25.60	25.50	-1	3,694	-0.03%
2019/05/07	0	0.00	2	25.95	25.80	-2	3,737	-0.05%
2019/05/06	15	25.94	1	25.65	25.60	14	3,726	0.38%
2019/04/30	1	26.15	0	0.00	26.80	1	3,693	0.03%
2019/04/29	13	26.62	2	26.48	26.10	11	3,651	0.30%
2019/04/26	1	27.00	1	27.05	27.05	0	3,615	0.00%
2019/04/25	0	0.00	1.2	28.19	28.25	-1.2	3,566	-0.03%
2019/04/24	2	29.05	0	0.00	28.15	2	3,554	0.06%
2019/04/23	7	28.35	5	28.32	28.50	2	3,484	0.06%
2019/04/22	3	28.55	0	0.00	28.35	3	3,421	0.09%
2019/04/19	2	29.10	4	28.75	28.70	-2	3,390	-0.06%
2019/04/18	4	29.90	3	30.15	28.70	1	3,320	0.03%
2019/04/17	8	30.09	15	29.66	29.80	-7	3,151	-0.22%
2019/04/16	16	29.06	44	29.18	30.35	-28	2,832	-0.99%
2019/04/15	0	0.00	12	27.98	27.60	-12	2,540	-0.47%
2019/04/12	9	27.34	12	27.45	27.10	-3	2,452	-0.12%
2019/04/11	4	27.00	0	0.00	26.80	4	2,352	0.17%
2019/04/10	4	27.20	3	27.30	27.20	1	2,339	0.04%
2019/04/09	1	27.60	8.1	27.37	27.50	-7.1	2,312	-0.30%
2019/04/08	25	27.22	20	26.95	26.95	5	2,296	0.22%
2019/04/03	1	27.40	5	27.48	27.45	-4	2,298	-0.17%
2019/04/02	28	26.90	8	27.48	28.15	20	2,284	0.88%
2019/04/01	9	25.96	0	0.00	25.70	9	2,130	0.42%
2019/03/29	5	25.90	3	25.85	25.85	2	2,161	0.09%
2019/03/28	1	25.75	0	0.00	25.80	1	2,221	0.05%
2019/03/27	8	26.72	2	27.08	26.00	6	2,401	0.25%
2019/03/26	1	25.90	10	25.80	26.25	-9	2,347	-0.38%
2019/03/25	2	25.93	1	25.65	25.90	1	2,330	0.04%
2019/03/22	8	26.11	0	0.00	26.35	8	2,307	0.35%
2019/03/21	12	27.26	15	27.30	26.50	-3	2,259	-0.13%
2019/03/20	4	25.29	8	25.29	26.00	-4	2,126	-0.19%
2019/03/19	47	25.68	30	25.68	25.60	17	2,058	0.83%
2019/03/18	0	0.00	13	24.30	24.30	-13	1,784	-0.73%
2019/03/15	0	0.00	17	22.09	22.10	-17	1,736	-0.98%
2019/03/14	2	21.65	0	0.00	21.65	2	1,738	0.12%
2019/03/13	1	21.90	1	21.70	21.65	0	1,761	0.00%
2019/03/12	10	22.30	0	0.00	21.85	10	1,782	0.56%
2019/03/11	1	22.15	2	22.10	22.10	-1	1,842	-0.05%
2019/03/08	4	21.43	0	0.00	21.80	4	1,856	0.22%
2019/03/07	20	22.01	5	21.95	21.70	15	1,844	0.81%
2019/03/06	0	0.00	47	22.39	22.60	-47	1,804	-2.60%
2019/03/05	1	21.45	0	0.00	21.20	1	1,691	0.06%
2019/03/04	12	21.27	0	0.00	21.30	12	1,703	0.70%
2019/02/26	5	21.13	3	21.35	21.05	2	1,788	0.11%
2019/02/25	3	21.60	2	21.58	21.60	1	1,870	0.05%
2019/02/21	2	21.20	0	0.00	21.25	2	1,878	0.11%
2019/02/20	4	21.29	5	21.20	21.25	-1	1,873	-0.05%
2019/02/19	2	21.35	36	20.88	21.40	-34	1,868	-1.82%
2019/02/18	1	20.75	0	0.00	20.60	1	1,835	0.05%
2019/02/14	0	0.00	5	21.10	21.20	-5	1,847	-0.27%
2019/02/13	0	0.00	3	21.50	21.10	-3	1,852	-0.16%
2019/02/12	0	0.00	1	21.00	20.85	-1	1,824	-0.05%
2019/02/11	3	21.15	0	0.00	20.80	3	1,846	0.16%
2019/01/28	5	21.05	2	20.95	21.00	3	1,874	0.16%
2019/01/25	0	0.00	2	20.10	20.10	-2	1,824	-0.11%
2019/01/24	6	20.00	0	0.00	19.85	6	1,837	0.33%
2019/01/22	1	19.95	0	0.00	19.90	1	1,843	0.05%
2019/01/15	30	19.70	0	0.00	19.70	30	1,852	1.62%
2019/01/14	1	19.50	0	0.00	19.50	1	1,855	0.05%
2019/01/10	0	0.00	20	20.10	19.95	-20	1,848	-1.08%
2019/01/04	10	19.50	0	0.00	19.65	10	1,857	0.54%
2019/01/03	21	20.37	0	0.00	20.15	21	1,866	1.12%
2019/01/02	1	20.75	0	0.00	20.65	1	1,865	0.05%
2018/12/27	1	21.25	0	0.00	20.80	1	1,858	0.05%
2018/12/26	8	21.14	0	0.00	20.70	8	1,834	0.44%
2018/12/25	2	21.73	4	21.83	21.30	-2	1,774	-0.11%
2018/12/24	15	22.06	9	21.99	22.15	6	1,718	0.35%
2018/12/22	7	22.07	7	21.91	21.85	0	1,665	0.00%
2018/12/21	22	21.27	10	21.69	21.50	12	1,615	0.74%
2018/12/20	36	22.37	80	21.77	21.50	-44	1,549	-2.84%
2018/12/14	0	0.00	0.1	20.40	20.50	-0.1	1,284	-0.01%
2018/12/12	5	20.85	2	20.85	20.50	3	1,277	0.23%
2018/12/06	1	19.50	0	0.00	19.25	1	1,221	0.08%
2018/12/04	3	21.72	2	21.85	21.20	1	1,189	0.08%
2018/12/03	2	20.65	7	20.45	20.65	-5	1,112	-0.45%
2018/11/29	42	20.19	1	20.65	19.85	41	1,100	3.73%
2018/11/28	1	20.35	1	20.35	20.55	0	1,060	0.00%
2018/11/27	14	20.01	0	0.00	20.20	14	1,030	1.36%
2018/11/23	7	20.64	6	20.22	19.80	1	987	0.10%
2018/11/22	1	20.30	5	20.59	20.30	-4	908	-0.44%
2018/11/21	1	19.05	3	19.00	19.05	-2	808	-0.25%
2018/11/20	0	0.00	3	18.30	18.25	-3	760	-0.39%
2018/11/19	1	18.30	0	0.00	18.30	1	755	0.13%
2018/11/12	4	18.40	0	0.00	18.40	4	751	0.53%
2018/11/08	2	18.75	4	18.18	18.70	-2	748	-0.27%
2018/11/07	3	17.80	0	0.00	17.90	3	720	0.42%
2018/11/06	20	16.93	12	16.96	17.50	8	694	1.15%
2018/11/05	1	16.50	0	0.00	16.50	1	663	0.15%
2018/11/02	0	0.00	13	16.68	16.60	-13	666	-1.95%
2018/11/01	3	16.60	10	16.44	16.45	-7	664	-1.05%
2018/10/31	0	0.00	5	15.80	16.00	-5	651	-0.77%
2018/10/30	2	15.50	0	0.00	15.25	2	646	0.31%
2018/10/29	4	15.65	0	0.00	15.45	4	646	0.62%
2018/10/26	2	15.95	1	15.95	15.80	1	645	0.16%
2018/10/25	2	16.35	0	0.00	16.35	2	641	0.31%
2018/10/24	4	16.94	0	0.00	16.75	4	635	0.63%
2018/10/23	7	16.86	0	0.00	16.70	7	627	1.11%
2018/10/12	0	0.00	2	15.80	16.00	-2	586	-0.34%
2018/10/11	0	0.00	1	16.25	16.25	-1	604	-0.17%
2018/10/03	1	20.50	0	0.00	20.35	1	583	0.17%
2018/09/27	0	0.00	1	20.80	20.80	-1	600	-0.17%
2018/09/26	3	20.60	0	0.00	20.30	3	596	0.50%
2018/09/19	0	0.00	1	20.30	20.30	-1	635	-0.16%
2018/09/18	1	20.30	0	0.00	20.35	1	675	0.15%
2018/09/05	1	23.10	1	23.25	23.50	0	715	0.00%
2018/08/13	3	24.15	0	0.00	24.00	3	882	0.34%
2018/08/08	0	0.00	1	25.60	25.35	-1	879	-0.11%
2018/08/07	0.3	25.30	0	0.00	25.40	0.3	881	0.04%
2018/08/02	1	25.60	0	0.00	25.65	1	893	0.11%
2018/08/01	0	0.00	1	26.10	26.10	-1	890	-0.11%
2018/07/31	0	0.00	2	26.20	25.85	-2	900	-0.22%
2018/07/26	1	25.75	0	0.00	25.75	1	897	0.11%
2018/07/25	0	0.00	2	26.10	25.85	-2	900	-0.22%
2018/07/20	0	0.00	2	26.15	26.05	-2	896	-0.22%
2018/07/18	0	0.00	0.7	26.45	26.60	-0.7	896	-0.07%
2018/07/16	0	25.90	0	0.00	25.95	0	884	0.00%
2018/07/13	3	25.90	0	0.00	26.15	3	887	0.34%
2018/07/11	0	25.05	0	0.00	25.10	0	880	0.00%
2018/07/10	0	0.00	10	25.10	25.35	-10	892	-1.12%
2018/06/29	0	0.00	0.1	26.70	26.85	-0.1	1,121	-0.01%
2018/06/28	0	0.00	1	27.05	26.55	-1	1,109	-0.09%
2018/06/27	1	27.70	0	0.00	27.60	1	1,092	0.09%
2018/06/25	0	0.00	1	25.90	25.80	-1	1,108	-0.09%
2018/06/19	1	27.00	0	0.00	26.40	1	1,111	0.09%
2018/06/14	0	0.00	1	28.05	27.95	-1	1,095	-0.09%
2018/06/13	0	0.00	2	27.65	27.70	-2	1,085	-0.18%
2018/06/12	1	27.30	1	27.25	27.20	0	1,057	0.00%
2018/06/11	1	27.15	0	0.00	27.15	1	1,046	0.10%
2018/06/08	1	27.75	0	0.00	27.40	1	1,054	0.09%
2018/06/07	0	0.00	2	27.93	27.60	-2	1,099	-0.18%
2018/06/06	3	28.15	6	28.29	27.95	-3	1,094	-0.27%
2018/06/04	3	28.87	2	28.70	28.80	1	1,097	0.09%
2018/06/01	17	27.76	12	27.62	27.65	5	1,057	0.47%
2018/05/31	1	26.70	0	0.00	26.55	1	1,029	0.10%
2018/05/28	0	0.00	1	26.10	26.05	-1	1,014	-0.10%
2018/05/25	0	0.00	6	25.93	25.80	-6	1,017	-0.59%
2018/05/22	1	25.35	2	25.55	25.35	-1	1,025	-0.10%
2018/05/18	0	0.00	1	25.10	25.05	-1	1,050	-0.10%
2018/05/17	0	0.00	0.7	25.05	25.15	-0.7	1,080	-0.06%
2018/05/16	5	25.00	0	0.00	25.00	5	1,094	0.46%
2018/05/15	0	0.00	0.5	25.50	25.55	-0.5	1,102	-0.05%
2018/04/30	1	25.70	0	0.00	25.70	1	1,201	0.08%
2018/04/27	1	25.50	0	0.00	25.50	1	1,206	0.08%
2018/04/23	1	26.65	0	0.00	26.65	1	1,228	0.08%
2018/04/20	1	27.00	10	27.00	27.10	-9	1,234	-0.73%
2018/04/19	0	0.00	0.1	27.70	27.70	-0.1	1,231	0.00%
2018/04/18	8	27.91	5	27.76	27.80	3	1,256	0.24%
2018/04/17	0	0.00	5	28.11	27.90	-5	1,611	-0.31%
2018/04/13	30	29.74	1	30.20	29.55	29	1,702	1.70%
2018/04/12	4	30.69	3	30.58	30.15	1	1,762	0.06%
2018/04/11	0	0.00	1	30.00	29.60	-1	1,718	-0.06%
2018/04/10	2	29.75	4	30.00	29.40	-2	1,756	-0.11%
2018/04/09	0	0.00	1	29.30	29.90	-1	1,708	-0.06%
2018/04/03	0	0.00	1	27.40	27.40	-1	1,654	-0.06%
2018/03/29	0	0.00	5	27.70	27.65	-5	1,697	-0.29%
2018/03/28	10	28.04	3	28.25	28.00	7	1,692	0.41%
2018/03/27	0	0.00	1	26.95	26.95	-1	1,647	-0.06%
2018/03/21	5	27.97	0	0.00	27.90	5	1,642	0.30%
2018/03/20	25	27.97	1	28.00	28.10	24	1,646	1.46%
2018/03/19	25	28.23	11	28.31	28.20	14	1,658	0.84%
2018/03/16	2	28.55	0	0.00	28.60	2	1,653	0.12%
2018/03/14	5	28.73	1	28.45	28.60	4	1,682	0.24%
2018/03/13	0	0.00	1.7	29.49	29.30	-1.7	1,689	-0.10%
2018/03/12	0	0.00	5	28.10	28.20	-5	1,661	-0.30%
2018/03/09	10	28.05	10	28.00	28.00	0	1,698	0.00%
2018/03/08	3	28.32	1	27.95	27.80	2	1,709	0.12%
2018/03/07	0	0.00	0.7	26.80	26.80	-0.7	1,680	-0.04%
2018/03/06	0	0.00	1	27.00	27.00	-1	1,693	-0.06%
2018/03/01	1	27.80	0	0.00	27.80	1	1,722	0.06%
2018/02/27	0	0.00	1	27.90	28.00	-1	1,737	-0.06%
2018/02/26	5	28.00	0	0.00	27.70	5	1,757	0.28%
2018/02/21	0	0.00	1	27.35	27.95	-1	1,830	-0.05%
2018/02/12	1	26.30	0	0.00	26.30	1	1,831	0.05%
2018/02/07	0	0.00	4	28.30	28.00	-4	1,879	-0.21%
2018/02/06	12	28.99	1	30.00	27.90	11	1,895	0.58%
2018/02/02	1	31.15	0	0.00	31.35	1	1,904	0.05%
2018/02/01	2	31.08	0	0.00	31.05	2	1,943	0.10%
2018/01/31	1	31.00	1	31.20	31.40	0	1,975	0.00%
2018/01/29	2	30.85	0	0.00	30.70	2	2,001	0.10%
2018/01/23	0	0.00	2	31.50	31.50	-2	2,141	-0.09%
2018/01/22	0	0.00	12	31.72	31.70	-12	2,178	-0.55%
2018/01/18	0	0.00	1	32.05	32.00	-1	2,231	-0.04%
2018/01/17	6	32.23	2	32.18	32.10	4	2,276	0.18%
2018/01/16	2	32.75	0	0.00	32.60	2	2,301	0.09%
2018/01/15	1	32.25	30	32.17	32.05	-29	2,331	-1.24%
2018/01/11	19	33.42	34	33.48	32.45	-15	2,342	-0.64%
2018/01/10	1	31.75	5	32.79	33.40	-4	2,020	-0.20%
2018/01/09	31	32.00	4	31.70	31.90	27	1,986	1.36%
2018/01/08	20	32.75	1	32.65	32.95	19	1,963	0.97%
2018/01/05	2	32.05	1	31.75	32.70	1	1,915	0.05%
2018/01/04	2	31.58	2	32.08	32.00	0	1,923	0.00%
2018/01/03	1	30.50	2	30.60	30.50	-1	1,992	-0.05%
2018/01/02	1	30.25	0	0.00	30.35	1	2,092	0.05%