富邦上証正2 (00633L)-元大-內湖券商分點個股進出

台股 » 個股 » 富邦上証正2 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証正2

(00633L)

可現股當沖

股價
36.26
漲跌
▼0.78
漲幅
-2.11%
成交量
7,288張
產業
上市
225人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

富邦上証正2 (00633L)籌碼相關－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/22	0	0.00	10	36.89	37.04	-10	6,889	-0.15%
2024/05/20	0	0.00	4	37.33	37.19	-4	7,425	-0.05%
2024/05/17	0	0.00	4	36.28	35.94	-4	7,427	-0.05%
2024/05/16	3	35.30	0	0.00	35.98	3	7,657	0.04%
2024/05/15	1.1	35.49	0	0.00	35.58	1.1	7,799	0.01%
2024/05/13	0.1	35.90	0	0.00	36.29	0.1	8,360	0.00%
2024/05/10	0.1	36.24	0	0.00	36.57	0.1	8,455	0.00%
2024/05/09	1.1	36.55	0	0.00	36.33	1.1	8,568	0.01%
2024/05/08	0.1	36.22	0	0.00	36.25	0.1	8,726	0.00%
2024/05/07	5	36.35	2	36.40	36.67	3	8,983	0.03%
2024/05/06	0	0.00	1	36.90	36.29	-1	9,164	-0.01%
2024/05/03	0	0.00	3.3	36.64	36.50	-3.3	9,271	-0.04%
2024/05/02	1.1	35.50	1	36.20	36.26	0.1	9,798	0.00%
2024/04/30	1	36.09	0	0.00	35.75	1	10,066	0.01%
2024/04/29	0	0.00	22	35.76	35.97	-22	10,271	-0.21%
2024/04/26	1	35.03	2	34.91	35.22	-1	10,239	-0.01%
2024/04/25	2	33.95	0	0.00	34.20	2	10,315	0.02%
2024/04/19	1	34.10	2	33.77	33.77	-1	10,854	-0.01%
2024/04/18	2	34.52	2.2	34.51	34.37	-0.2	10,879	0.00%
2024/04/16	0	0.00	2	33.57	33.80	-2	10,869	-0.02%
2024/04/15	4	33.16	5	33.33	33.68	-1	10,847	-0.01%
2024/04/12	0	0.00	12	32.41	32.40	-12	10,871	-0.11%
2024/04/11	0.1	32.49	2	32.56	32.75	-2	10,900	-0.02%
2024/04/10	1	32.70	0	0.00	32.76	1	10,941	0.01%
2024/04/09	1.1	32.85	2	32.92	32.84	-1	10,947	-0.01%
2024/04/08	2.1	33.39	0	0.00	33.38	2.1	11,106	0.02%
2024/04/02	3	33.91	0	0.00	33.93	3	11,261	0.03%
2024/04/01	4	34.20	3.3	33.90	34.19	0.7	11,224	0.01%
2024/03/29	2	33.10	0	0.00	33.10	2	11,125	0.02%
2024/03/28	8	33.28	13	32.78	33.34	-5	11,120	-0.04%
2024/03/27	1	33.20	1	33.40	33.21	0	11,094	0.00%
2024/03/25	0	0.00	1	32.95	33.13	-1	11,114	-0.01%
2024/03/22	3.1	32.72	0	0.00	32.94	3.1	11,064	0.03%
2024/03/18	0	0.00	2	33.21	33.05	-2	11,173	-0.02%
2024/03/15	1	32.48	0	0.00	32.48	1	11,186	0.01%
2024/03/14	1	32.70	0	0.00	32.72	1	11,326	0.01%
2024/03/13	12	33.05	0	0.00	33.01	12	11,316	0.11%
2024/03/12	4	32.98	1.1	33.39	33.50	2.9	11,412	0.03%
2024/03/11	0	0.00	1	32.70	32.50	-1	11,493	-0.01%
2024/03/07	0	0.00	8	32.02	31.81	-8	11,286	-0.07%
2024/03/05	0	0.00	1	32.00	32.06	-1	11,128	-0.01%
2024/02/29	3	31.05	1	31.40	31.47	2	11,019	0.02%
2024/02/27	2	31.18	5	30.92	31.23	-3	10,949	-0.03%
2024/02/26	3	31.28	15	31.15	31.42	-12	10,913	-0.11%
2024/02/23	0	0.00	4	32.20	32.07	-4	10,825	-0.04%
2024/02/21	0	0.00	125	31.87	32.25	-125	10,738	-1.16%	大賣/鉅額交易
2024/02/20	17	30.13	7	30.09	30.07	10	10,337	0.10%
2024/02/19	18	30.06	15	30.28	29.88	3	10,299	0.03%
2024/02/16	11	30.01	32	30.17	30.40	-21	10,130	-0.21%
2024/02/15	2	29.13	25	29.26	29.36	-23	9,925	-0.23%
2024/02/05	16	27.02	14	27.10	27.71	2	9,695	0.02%
2024/02/02	1	27.36	10	27.26	26.89	-9	9,339	-0.10%
2024/02/01	10	27.61	0	0.00	27.47	10	9,161	0.11%
2024/01/31	11	27.35	12	27.06	27.32	-1	8,993	-0.01%
2024/01/30	10	27.66	5	27.54	27.51	5	8,821	0.06%
2024/01/29	10	28.52	10	28.66	28.39	0	8,569	0.00%
2024/01/26	3	28.29	1	28.50	28.24	2	8,362	0.02%
2024/01/25	18	28.03	42	28.19	28.47	-24	8,213	-0.29%
2024/01/24	15	27.22	0	0.00	26.70	15	7,766	0.19%
2024/01/22	5	27.55	0	0.00	27.26	5	7,241	0.07%
2024/01/19	0	0.00	31	26.77	27.03	-31	7,130	-0.43%
2024/01/18	27	26.22	19	26.33	25.77	8	6,965	0.11%
2024/01/16	1	27.00	0	0.00	27.15	1	6,610	0.02%
2024/01/15	0	0.00	7	27.35	27.39	-7	6,564	-0.11%
2024/01/11	30	27.46	2	27.37	27.62	28	6,647	0.42%
2024/01/10	12	27.24	1	27.50	27.29	11	6,574	0.17%
2024/01/09	17	27.24	6	27.30	27.15	11	6,526	0.17%
2024/01/08	16	27.40	0	0.00	27.26	16	6,472	0.25%
2024/01/05	6	28.15	3	28.32	28.29	3	6,305	0.05%
2024/01/04	29	28.20	25	27.78	27.82	4	6,328	0.06%
2024/01/03	36	28.52	18	28.43	28.39	18	6,200	0.29%
2024/01/02	39	29.19	0	0.00	28.66	39	6,172	0.63%
2023/12/29	34	29.45	4	29.47	29.34	30	5,935	0.51%
2023/12/28	0	0.00	172	29.14	29.21	-172	5,848	-2.94%	大賣/鉅額交易
2023/12/27	25	28.04	2	27.71	27.94	23	5,768	0.40%
2023/12/26	1	27.85	0	0.00	27.85	1	5,727	0.02%
2023/12/22	0	0.00	1	28.50	28.34	-1	5,770	-0.02%
2023/12/21	10	27.67	9	27.78	28.08	1	5,737	0.02%
2023/12/19	109	27.71	88	27.84	27.85	21	5,757	0.36%	大買/
2023/12/18	3	27.62	0	0.00	27.89	3	5,766	0.05%
2023/12/15	3	27.93	1	28.50	27.87	2	5,693	0.04%
2023/12/14	2	28.07	0	0.00	28.03	2	5,581	0.04%
2023/12/13	4	28.61	0	0.00	28.36	4	5,518	0.07%
2023/12/12	1	29.26	1	29.25	29.20	0	5,478	0.00%
2023/12/11	15	28.49	5	28.38	28.47	10	5,437	0.18%
2023/12/08	17	29.03	0	0.00	29.18	17	5,300	0.32%
2023/12/07	26	28.83	6	28.84	29.02	20	5,274	0.38%
2023/12/06	103	29.21	0	0.00	29.33	103	5,159	2.00%	大買/鉅額交易
2023/12/05	1	29.90	15	29.99	29.89	-14	4,995	-0.28%
2023/12/04	0	0.00	4	30.44	30.43	-4	5,019	-0.08%
2023/12/01	12	30.51	2	30.58	30.45	10	5,036	0.20%
2023/11/30	2	31.15	0	0.00	31.09	2	4,998	0.04%
2023/11/29	57	30.84	0	0.00	30.76	57	5,170	1.10%
2023/11/28	50	31.30	10	31.32	31.30	40	5,123	0.78%
2023/11/27	3	31.65	31	31.99	31.32	-28	5,141	-0.54%
2023/11/23	6	32.27	0	0.00	32.10	6	5,184	0.12%
2023/11/22	5	32.72	0	0.00	32.62	5	5,489	0.09%
2023/11/21	0	0.00	2	33.19	33.22	-2	5,455	-0.04%
2023/11/20	6	32.69	6	32.79	32.67	0	5,461	0.00%
2023/11/17	13	32.40	10	32.18	32.26	3	5,412	0.06%
2023/11/13	0	0.00	20	32.80	32.88	-20	5,614	-0.36%
2023/11/10	6	33.32	0	0.00	33.17	6	5,605	0.11%
2023/11/09	5	33.83	0	0.00	33.73	5	5,647	0.09%
2023/11/08	5	33.89	0	0.00	33.76	5	5,903	0.08%
2023/11/07	0	0.00	5	34.21	33.84	-5	6,020	-0.08%
2023/11/01	5	33.65	7	34.29	33.80	-2	6,199	-0.03%
2023/10/27	0	0.00	1	32.70	33.05	-1	6,304	-0.02%
2023/10/25	0	0.00	6	32.50	32.08	-6	6,762	-0.09%
2023/10/24	1	31.29	30	31.16	31.20	-29	6,771	-0.43%
2023/10/23	3	31.59	0	0.00	31.63	3	6,730	0.04%
2023/10/20	9	31.88	2	32.00	31.83	7	6,893	0.10%
2023/10/19	14.1	33.01	0	0.00	32.47	14.1	6,842	0.21%
2023/10/16	0	34.31	1	34.86	34.11	-1	6,734	-0.01%
2023/10/13	2	34.70	0	0.00	34.54	2	6,725	0.03%
2023/10/12	0	0.00	1	35.60	35.47	-1	6,759	-0.01%
2023/10/11	10	34.95	0	0.00	34.96	10	6,792	0.15%
2023/10/06	0	0.00	25	34.99	35.08	-25	6,894	-0.36%
2023/10/05	0	0.00	1	34.50	34.56	-1	6,904	-0.01%
2023/10/04	12.1	34.41	0	0.00	34.30	12.1	6,933	0.17%
2023/10/03	27.1	35.50	0	0.00	35.09	27.1	6,917	0.39%
2023/10/02	0	0.00	16	36.48	36.20	-16	6,856	-0.23%
2023/09/28	12	35.81	0	0.00	35.75	12	6,894	0.17%
2023/09/27	14	36.14	0	0.00	36.10	14	6,879	0.20%
2023/09/26	1	36.20	0	0.00	36.23	1	6,843	0.01%
2023/09/25	2	37.34	11	36.96	36.89	-9	6,874	-0.13%
2023/09/22	1	35.50	5	35.70	36.65	-4	6,900	-0.06%
2023/09/21	9	36.16	2	35.95	35.97	7	6,878	0.10%
2023/09/19	27	36.46	26	36.57	36.62	1	6,960	0.01%
2023/09/18	6	35.94	1	36.90	36.58	5	7,107	0.07%
2023/09/15	4	36.37	0	0.00	36.32	4	7,088	0.06%
2023/09/14	0	0.00	19	36.57	36.70	-19	7,054	-0.27%
2023/09/13	9	36.76	0	0.00	36.48	9	7,107	0.13%
2023/09/12	2	37.25	1	37.15	36.91	1	7,169	0.01%
2023/09/11	0	0.00	1	37.05	37.34	-1	7,209	-0.01%
2023/09/08	12.1	36.45	3	36.66	36.45	9.1	7,314	0.12%
2023/09/07	18	37.38	0	0.00	37.24	18	7,286	0.25%
2023/09/06	3	37.80	0	0.00	37.96	3	7,249	0.04%
2023/09/05	2	38.14	22	38.33	38.25	-20	7,255	-0.28%
2023/09/04	0	0.00	10	38.46	38.47	-10	7,254	-0.14%
2023/09/01	3	37.30	1	37.60	37.11	2	7,176	0.03%
2023/08/31	4	36.82	0	0.00	36.68	4	7,201	0.06%
2023/08/30	6	37.57	0	0.00	37.10	6	7,224	0.08%
2023/08/29	3	37.96	0	0.00	37.75	3	7,148	0.04%
2023/08/28	11	38.32	30	39.29	36.99	-19	7,158	-0.27%
2023/08/24	9	35.68	1	35.78	36.29	8	7,005	0.11%
2023/08/23	3	35.75	1	36.20	35.85	2	7,032	0.03%
2023/08/22	11.1	35.86	0	0.00	35.47	11.1	7,142	0.16%
2023/08/21	2.1	36.06	3	36.42	36.16	-1	7,163	-0.01%
2023/08/18	2	36.90	2	37.41	36.91	0	7,181	0.00%
2023/08/17	1	36.89	0	0.00	36.92	1	7,239	0.01%
2023/08/15	0	0.00	51	37.24	37.01	-51	7,357	-0.69%
2023/08/14	26.1	37.20	5	37.42	37.20	21.1	7,371	0.29%
2023/08/11	7	39.11	0	0.00	39.08	7	7,174	0.10%
2023/08/10	4	39.64	0	0.00	39.85	4	7,123	0.06%
2023/08/07	3	40.50	0	0.00	40.33	3	7,055	0.04%
2023/08/04	0	0.00	3	41.60	41.43	-3	7,140	-0.04%
2023/08/02	62	39.96	0	0.00	39.84	62	7,131	0.87%
2023/08/01	14	41.08	4	41.59	40.74	10	7,169	0.14%
2023/07/31	1	41.64	4.9	41.49	41.00	-3.9	7,135	-0.05%
2023/07/28	3	38.25	23.5	40.13	40.53	-20.5	6,918	-0.30%
2023/07/27	0	0.00	22	39.01	38.93	-22	6,724	-0.33%
2023/07/26	3	38.44	6	38.40	38.26	-3	6,684	-0.04%
2023/07/25	0	0.00	63	37.73	38.40	-63	6,750	-0.93%
2023/07/24	1	36.20	0	0.00	36.09	1	6,517	0.02%
2023/07/21	4	35.95	1	36.90	36.47	3	6,528	0.05%
2023/07/20	0	0.00	8	37.00	36.58	-8	6,598	-0.12%
2023/07/19	3	36.00	0	0.00	35.97	3	6,674	0.04%
2023/07/18	1	36.20	0	0.00	36.31	1	6,671	0.01%
2023/07/17	6	36.98	10	36.78	36.31	-4	6,695	-0.06%
2023/07/14	5	37.55	3	37.57	37.33	2	6,645	0.03%
2023/07/13	20	36.58	26	37.07	37.27	-6	6,642	-0.09%
2023/07/12	0	0.00	4	36.26	36.02	-4	6,607	-0.06%
2023/07/11	0	0.00	16	36.12	35.91	-16	6,644	-0.24%
2023/07/10	4	35.43	4	35.95	35.41	0	6,653	0.00%
2023/07/07	10	35.08	0	0.00	35.28	10	6,725	0.15%
2023/07/06	1	35.50	7	35.87	35.30	-6	6,756	-0.09%
2023/07/05	8	35.79	0	0.00	35.89	8	6,783	0.12%
2023/07/04	0	0.00	4	36.39	36.37	-4	6,858	-0.06%
2023/07/03	3	35.39	15	36.24	36.42	-12	6,947	-0.17%
2023/06/30	11	34.71	11	35.25	35.55	0	7,029	0.00%
2023/06/29	0.1	34.89	1	35.50	34.90	-0.9	7,040	-0.01%
2023/06/28	10	35.16	1	35.23	35.25	9	7,111	0.13%
2023/06/27	0	0.00	1	34.92	35.00	-1	7,114	-0.01%
2023/06/26	11.1	35.00	10	35.40	34.83	1.1	7,128	0.01%
2023/06/21	1	36.20	0	0.00	36.32	1	6,998	0.01%
2023/06/19	2	36.80	1	37.77	36.82	1	7,080	0.01%
2023/06/16	0	0.00	34	37.64	37.73	-34	7,052	-0.48%
2023/06/15	0	0.00	2	36.80	36.96	-2	7,070	-0.03%
2023/06/14	0	0.00	3	36.23	36.25	-3	7,118	-0.04%
2023/06/12	0	0.00	2	35.38	35.56	-2	7,005	-0.03%
2023/06/09	2	35.15	12	35.30	35.17	-10	7,071	-0.14%
2023/06/07	2.1	34.67	13	34.55	34.62	-11	7,182	-0.15%
2023/06/06	2	35.37	42	35.52	35.23	-40	7,216	-0.55%
2023/06/05	1.1	34.80	24	35.05	34.78	-23	7,281	-0.32%
2023/06/02	2	34.94	23	34.95	34.94	-21	7,307	-0.29%
2023/06/01	3	33.64	0	0.00	34.32	3	7,391	0.04%
2023/05/31	43.1	33.70	1	34.54	33.55	42.1	7,412	0.57%
2023/05/30	6.1	34.56	6	34.96	34.13	0.1	7,343	0.00%
2023/05/29	24	35.36	7	35.09	35.01	17	7,435	0.23%
2023/05/26	18.1	35.01	29	35.28	35.41	-11	7,531	-0.15%
2023/05/25	60.1	35.74	33	35.52	35.43	27.1	7,532	0.36%
2023/05/24	44.1	36.66	21	36.75	36.61	23.1	7,390	0.31%
2023/05/23	9.1	37.59	10	38.04	37.52	-1	7,318	-0.01%
2023/05/22	5	37.51	2	38.18	38.26	3	7,335	0.04%
2023/05/19	8	37.22	1	37.45	37.57	7	7,402	0.09%
2023/05/18	1	37.99	2	38.25	38.02	-1	7,332	-0.01%
2023/05/17	50	38.27	0	0.00	37.99	50	7,314	0.68%
2023/05/16	14	38.93	15	38.70	38.68	-1	7,341	-0.01%
2023/05/15	14	37.67	11	37.56	38.32	3	7,381	0.04%
2023/05/12	1	38.30	0	0.00	38.10	1	7,364	0.01%
2023/05/10	8	38.91	2	38.95	38.82	6	7,403	0.08%
2023/05/08	0	0.00	14	39.80	39.82	-14	7,378	-0.19%
2023/05/05	0	0.00	3	39.35	39.07	-3	7,420	-0.04%
2023/05/04	0	0.00	1	39.00	39.00	-1	7,515	-0.01%
2023/05/03	11	38.37	10	38.39	38.01	1	7,630	0.01%
2023/05/02	0	0.00	2	39.11	38.82	-2	7,741	-0.03%
2023/04/28	0	0.00	3	38.77	38.74	-3	7,903	-0.04%
2023/04/27	10	37.50	0	0.00	37.89	10	7,926	0.13%
2023/04/25	11.2	37.25	5	37.29	37.19	6.2	8,292	0.07%
2023/04/24	8	37.90	0	0.00	37.60	8	8,215	0.10%
2023/04/21	13	39.15	0	0.00	38.68	13	8,144	0.16%
2023/04/20	3	39.38	15	39.32	39.07	-12	8,185	-0.15%
2023/04/18	2	40.33	26	40.42	40.33	-24	8,320	-0.29%
2023/04/17	7	39.00	73	39.05	39.66	-66	8,426	-0.78%
2023/04/14	3	38.42	3	38.84	38.36	0	8,393	0.00%
2023/04/13	11	37.95	0	0.00	38.25	11	8,462	0.13%
2023/04/12	1	38.22	0	0.00	38.22	1	8,482	0.01%
2023/04/11	6	38.95	0	0.00	38.68	6	8,455	0.07%
2023/04/07	1	39.00	5	39.32	39.00	-4	8,592	-0.05%
2023/04/06	5	38.79	1	39.35	38.55	4	8,497	0.05%
2023/03/31	2	39.45	10	39.83	39.33	-8	8,441	-0.09%
2023/03/30	1	38.69	1	39.00	38.69	0	8,399	0.00%
2023/03/29	1	38.48	9	38.47	38.39	-8	8,356	-0.10%
2023/03/28	0	0.00	4	38.00	38.17	-4	8,437	-0.05%
2023/03/27	7	38.01	0	0.00	38.00	7	8,508	0.08%
2023/03/24	2	38.60	1	38.77	38.57	1	8,498	0.01%
2023/03/22	3	38.40	2	38.37	38.37	1	8,580	0.01%
2023/03/20	4.1	37.50	3	37.42	37.29	1.1	8,541	0.01%
2023/03/17	1	38.00	7	38.13	38.26	-6	8,573	-0.07%
2023/03/16	7	37.75	0	0.00	37.97	7	8,587	0.08%
2023/03/15	9	38.48	20	38.67	38.22	-11	8,671	-0.13%
2023/03/14	1.2	37.99	0	0.00	38.00	1.2	8,867	0.01%
2023/03/13	3	38.37	0	0.00	38.59	3	8,926	0.03%
2023/03/10	53.3	38.28	0.5	38.12	38.36	52.8	8,891	0.59%
2023/03/09	11.2	39.28	1	39.20	39.06	10.2	8,993	0.11%
2023/03/08	18.2	39.59	10	39.58	39.38	8.2	8,932	0.09%
2023/03/07	2	40.77	1	41.50	40.77	1	9,136	0.01%
2023/03/06	5	41.15	1	40.90	40.95	4	9,270	0.04%
2023/03/03	32	41.31	1	42.00	41.37	31	9,193	0.34%
2023/03/01	0	0.00	9	41.05	41.64	-9	9,334	-0.10%
2023/02/24	7.1	40.31	2	40.70	40.46	5.1	9,329	0.05%
2023/02/23	9	41.49	0	0.00	41.37	9	9,338	0.10%
2023/02/22	0	0.00	2	41.99	41.87	-2	9,296	-0.02%
2023/02/21	10	42.50	17	42.31	42.10	-7	9,386	-0.07%
2023/02/20	10	40.41	3	41.40	41.53	7	9,407	0.07%
2023/02/17	6	41.46	0	0.00	41.55	6	9,518	0.06%
2023/02/15	15	42.12	1	41.93	41.89	14	9,848	0.14%
2023/02/14	17	42.58	1	42.27	42.15	16	9,873	0.16%
2023/02/13	1	42.48	3	42.37	42.64	-2	9,995	-0.02%
2023/02/10	3	41.49	0	0.00	41.40	3	9,997	0.03%
2023/02/09	0	0.00	5.2	42.09	42.13	-5.2	10,160	-0.05%
2023/02/08	6	41.36	0.9	41.39	41.14	5.2	10,367	0.05%
2023/02/06	21	40.97	1	41.44	40.63	20	10,501	0.19%
2023/02/03	28	42.21	1	42.96	41.92	27	10,493	0.26%
2023/02/02	1	43.80	1	43.48	43.60	0	10,582	0.00%
2023/02/01	11.1	43.39	13	43.53	43.62	-1.9	10,571	-0.02%
2023/01/31	27.1	44.49	0	0.00	44.14	27.1	10,542	0.26%
2023/01/30	15	45.61	14	45.88	45.14	1	10,433	0.01%
2023/01/17	15	44.40	0.1	44.75	44.05	14.9	10,411	0.14%
2023/01/16	2	45.27	13	44.96	45.30	-11	10,696	-0.10%
2023/01/13	0	0.00	25	42.89	42.85	-25	10,474	-0.24%
2023/01/12	3	42.01	0	0.00	41.85	3	10,442	0.03%
2023/01/11	0	0.00	4	42.45	42.30	-4	10,483	-0.04%
2023/01/10	0	0.00	9	41.93	41.80	-9	10,470	-0.09%
2023/01/09	5	41.44	22	41.87	41.72	-17	10,445	-0.16%
2023/01/06	21	41.34	12	41.38	41.20	9	10,468	0.09%
2023/01/05	0	0.00	14	40.50	40.70	-14	10,417	-0.13%
2023/01/04	2	38.49	0	0.00	38.65	2	10,314	0.02%
2023/01/03	0	37.95	0	0.00	38.65	0	10,426	0.00%
2022/12/30	0	0.00	1	39.47	39.15	-1	10,318	-0.01%
2022/12/29	0	38.30	0	0.00	38.44	0	10,275	0.00%
2022/12/27	0	39.24	0	0.00	39.21	0	10,290	0.00%
2022/12/26	0	0.00	23	38.65	38.59	-23	10,222	-0.23%
2022/12/23	1	38.74	1	38.05	38.44	0	10,249	0.00%
2022/12/22	4.1	38.95	0	0.00	38.83	4.1	10,255	0.04%
2022/12/21	2	38.04	0	0.00	38.11	2	10,217	0.02%
2022/12/20	28.1	38.79	0	0.00	37.61	28.1	10,249	0.27%
2022/12/19	0	39.97	5	40.58	39.85	-5	10,149	-0.05%
2022/12/16	0	0.00	15	40.18	40.12	-15	10,078	-0.15%
2022/12/15	2	39.50	8	40.24	39.96	-6	10,051	-0.06%
2022/12/14	2	39.45	0	0.00	40.25	2	10,037	0.02%
2022/12/13	0	0.00	1	39.59	39.59	-1	9,973	-0.01%
2022/12/12	1	39.93	2	40.22	39.86	-1	9,960	-0.01%
2022/12/09	5	39.50	9	40.10	40.06	-4	9,979	-0.04%
2022/12/08	12	39.34	0	0.00	39.65	12	9,883	0.12%
2022/12/07	13	39.53	4	39.94	40.33	9	9,849	0.09%
2022/12/06	4	39.63	8	39.51	39.44	-4	9,859	-0.04%
2022/12/05	10	38.58	12	38.50	38.53	-2	9,673	-0.02%
2022/12/02	3	37.35	1	37.39	37.09	2	9,495	0.02%
2022/12/01	14	38.10	6	38.11	37.99	8	9,482	0.08%
2022/11/30	0	0.00	1	36.70	36.79	-1	9,317	-0.01%
2022/11/29	11	35.46	52	35.52	36.52	-41	9,394	-0.44%
2022/11/28	29.1	33.22	7	33.62	33.48	22.1	9,180	0.24%
2022/11/25	0	0.00	10	35.01	34.97	-10	9,027	-0.11%
2022/11/24	2	34.77	0	0.00	34.44	2	9,122	0.02%
2022/11/23	7	35.03	0	0.00	35.19	7	9,076	0.08%
2022/11/22	10.6	35.54	9	35.46	35.30	1.6	9,147	0.02%
2022/11/21	10	34.35	0	0.00	34.47	10	9,042	0.11%
2022/11/18	1	35.35	4	35.93	35.79	-3	8,977	-0.03%
2022/11/17	21.4	35.37	1	36.01	35.14	20.4	8,973	0.23%
2022/11/16	1	36.70	13	36.60	36.41	-12	9,017	-0.13%
2022/11/15	3	35.42	5	36.60	36.69	-2	9,054	-0.02%
2022/11/14	0	0.00	6	36.86	35.86	-6	8,904	-0.07%
2022/11/11	0	0.00	14	35.52	35.07	-14	8,787	-0.16%
2022/11/10	15	33.24	0	0.00	33.24	15	8,741	0.17%
2022/11/09	10	34.33	0	0.00	33.89	10	8,711	0.11%
2022/11/08	3	34.93	0	0.00	34.67	3	8,608	0.03%
2022/11/07	0	0.00	2	35.54	35.63	-2	8,586	-0.02%
2022/11/04	2	34.77	11	34.21	35.42	-9	8,493	-0.11%
2022/11/03	0	0.00	1	33.50	32.77	-1	8,377	-0.01%
2022/11/02	0	0.00	6	32.99	33.87	-6	8,320	-0.07%
2022/10/31	3	30.70	12	30.99	30.82	-9	8,129	-0.11%
2022/10/28	10	32.03	0	0.00	31.51	10	7,904	0.13%
2022/10/27	7	33.28	6	34.22	32.77	1	8,079	0.01%
2022/10/26	0	0.00	6	34.56	34.16	-6	8,243	-0.07%
2022/10/25	0	34.27	0	0.00	34.25	0	8,313	0.00%
2022/10/24	11.1	35.72	4	35.03	34.46	7.1	8,379	0.08%
2022/10/21	1	37.14	4	37.39	37.16	-3	8,043	-0.04%
2022/10/20	6	37.23	2	38.51	37.73	4	8,078	0.05%
2022/10/19	5	38.50	1	38.55	37.95	4	8,017	0.05%
2022/10/17	0	0.00	6	39.03	39.21	-6	7,980	-0.08%
2022/10/14	3	38.36	11	38.91	39.96	-8	7,984	-0.10%
2022/10/13	0	0.00	2	37.94	37.93	-2	7,908	-0.03%
2022/10/12	8	37.17	1	37.29	37.23	7	7,974	0.09%
2022/10/11	13	38.51	3	38.35	38.31	10	8,042	0.12%
2022/10/06	0	0.00	1	43.00	43.00	-1	8,020	-0.01%
2022/10/05	0	0.00	6	42.42	42.80	-6	8,085	-0.07%
2022/10/03	1	39.01	0	0.00	38.83	1	8,184	0.01%
2022/09/29	0	0.00	1	41.41	40.60	-1	8,191	-0.01%
2022/09/27	11	40.27	8	40.25	40.86	3	8,349	0.04%
2022/09/26	4	39.70	17	40.83	40.81	-13	8,346	-0.16%
2022/09/23	8	39.84	0	0.00	40.40	8	8,377	0.10%
2022/09/22	8	39.84	3	39.82	39.75	5	8,519	0.06%
2022/09/21	2	40.50	0	0.00	40.75	2	8,590	0.02%
2022/09/20	2	41.36	2	41.44	41.31	0	8,620	0.00%
2022/09/19	1	40.80	0	0.00	41.24	1	8,766	0.01%
2022/09/16	4	41.46	0	0.00	41.31	4	8,819	0.05%
2022/09/13	10	43.69	4	42.84	43.69	6	8,880	0.07%
2022/09/12	0	0.00	1	42.40	41.86	-1	8,929	-0.01%
2022/09/08	11	41.55	0	0.00	41.58	11	9,024	0.12%
2022/09/07	0	0.00	2	41.25	41.25	-2	9,176	-0.02%
2022/09/06	6	41.30	6	41.33	41.27	0	9,563	0.00%
2022/09/05	11.1	40.82	10	40.71	40.80	1.1	9,657	0.01%
2022/09/02	9	41.59	5	42.28	41.43	4	9,644	0.04%
2022/08/31	7	42.43	7	42.61	43.48	0	9,844	0.00%
2022/08/30	5.1	41.90	0	0.00	41.79	5.1	9,913	0.05%
2022/08/26	0	0.00	6	43.48	43.13	-6	10,037	-0.06%
2022/08/25	17.1	42.24	12	42.41	42.36	5.1	10,039	0.05%
2022/08/24	6	43.36	6	42.62	42.67	0	9,988	0.00%
2022/08/22	9	43.47	9	43.16	43.65	0	9,992	0.00%
2022/08/18	7	43.23	7	43.73	42.95	0	10,076	0.00%
2022/08/17	11	43.39	11	43.88	43.81	0	9,954	0.00%
2022/08/16	1	43.60	2	43.84	43.29	-1	9,934	-0.01%
2022/08/15	10	43.46	10	44.04	43.46	0	10,058	0.00%
2022/08/12	2	43.38	5	43.27	43.38	-3	10,148	-0.03%
2022/08/11	9	42.07	9	42.62	42.93	0	10,122	0.00%
2022/08/10	9.1	42.50	8	41.41	41.33	1.1	10,204	0.01%
2022/08/09	8	42.60	8	42.80	42.80	0	10,146	0.00%
2022/08/08	14	42.69	14	42.55	42.55	0	10,240	0.00%
2022/08/05	6.1	42.58	6	42.04	42.04	0.1	10,317	0.00%
2022/08/04	12.1	41.73	9	41.90	41.90	3.1	10,439	0.03%
2022/08/03	9.1	42.49	9	42.86	41.91	0.1	10,577	0.00%
2022/08/02	17.1	42.24	2	42.62	42.37	15.1	10,517	0.14%
2022/08/01	11.1	43.27	6	44.14	44.00	5.1	10,303	0.05%
2022/07/29	27	44.63	3	43.83	43.83	24	10,447	0.23%
2022/07/28	17	45.22	4	45.29	45.29	13	10,309	0.13%
2022/07/27	15.1	45.19	5	45.71	45.01	10.1	10,256	0.10%
2022/07/26	8	45.30	8	45.99	45.97	0	10,223	0.00%
2022/07/25	8.1	45.15	7	45.16	45.16	1.1	10,445	0.01%
2022/07/22	12	45.25	8	45.57	45.45	4	10,705	0.04%
2022/07/21	5.1	45.84	5	45.58	45.58	0.1	10,810	0.00%
2022/07/20	0.1	46.00	3	46.60	46.08	-3	11,121	-0.03%
2022/07/19	6.1	45.62	8	45.50	45.45	-1.9	11,309	-0.02%
2022/07/18	13	45.68	6	46.65	46.76	7	11,365	0.06%
2022/07/15	4.1	47.41	8	47.83	46.98	-4	11,340	-0.03%
2022/07/14	8	46.73	5	46.98	46.95	3	11,472	0.03%
2022/07/13	4	46.98	4	47.35	47.25	0	11,536	0.00%
2022/07/12	10	46.68	7	47.53	47.28	3	11,620	0.03%
2022/07/11	17.1	47.74	9	48.52	47.31	8.1	11,625	0.07%
2022/07/08	5.1	49.54	5	49.61	49.54	0.1	11,554	0.00%
2022/07/07	5	49.01	8	49.45	49.55	-3	11,599	-0.03%
2022/07/06	27.1	49.71	21	49.80	49.19	6.1	11,626	0.05%
2022/07/05	31	50.99	32	50.80	50.45	-1	11,682	-0.01%
2022/07/01	14.1	50.32	13	51.20	50.25	1.1	11,710	0.01%
2022/06/30	6	51.55	12	49.78	51.55	-6	11,689	-0.05%
2022/06/29	17	49.59	41	49.52	49.35	-24	11,736	-0.20%
2022/06/28	16	49.58	16	49.45	49.54	0	11,748	0.00%
2022/06/27	33	49.90	24.1	48.98	49.06	9	11,788	0.08%
2022/06/24	28	47.67	33.1	47.59	47.82	-5.1	11,694	-0.04%
2022/06/23	15	46.21	16	45.97	46.40	-1	11,801	-0.01%
2022/06/22	15	46.29	15	46.62	46.29	0	11,874	0.00%
2022/06/21	10	46.56	10	46.63	46.56	0	11,841	0.00%
2022/06/20	14	46.41	19	46.28	46.58	-5	11,864	-0.04%
2022/06/17	1	44.25	0	0.00	45.91	1	11,730	0.01%
2022/06/16	53	45.60	52	45.53	45.01	1	11,706	0.01%
2022/06/15	26	46.18	61	44.68	46.21	-35	11,691	-0.30%
2022/06/14	1	42.45	0	0.00	42.29	1	11,647	0.01%
2022/06/13	23	42.97	22	43.31	42.70	1	11,914	0.01%
2022/06/10	1	42.40	1	43.36	43.97	0	12,111	0.00%
2022/06/09	28	43.60	30	43.79	43.29	-2	12,080	-0.02%
2022/06/08	30	42.96	30	43.56	42.81	0	12,067	0.00%
2022/06/07	32	42.71	34	41.84	42.70	-2	11,936	-0.02%
2022/06/06	30	41.55	31	41.13	41.55	-1	11,854	-0.01%
2022/06/02	35	40.62	40	40.65	40.71	-5	11,793	-0.04%
2022/06/01	24	40.70	24	41.07	40.70	0	11,832	0.00%
2022/05/31	30	41.04	30	40.27	41.04	0	11,845	0.00%
2022/05/30	25	39.70	29	39.89	39.70	-4	11,717	-0.03%
2022/05/27	10	39.51	10	39.25	39.25	0	11,633	0.00%
2022/05/26	66	38.44	57	39.11	38.73	9	11,550	0.08%
2022/05/25	15	38.76	14	38.62	38.62	1	11,391	0.01%
2022/05/24	9	39.15	9	40.00	39.15	0	11,355	0.00%
2022/05/23	13	40.09	12	41.30	40.06	1	11,264	0.01%
2022/05/20	28	40.70	8.1	40.62	40.94	20	11,179	0.18%
2022/05/19	5	38.77	0	0.00	38.77	5	11,043	0.05%
2022/05/18	14	38.90	14	39.20	39.20	0	11,019	0.00%
2022/05/16	0	0.00	1	40.14	38.78	-1	10,792	-0.01%
2022/05/12	22	38.81	57	38.80	38.66	-35	10,600	-0.33%
2022/05/11	0	0.00	8	38.47	39.67	-8	10,514	-0.08%
2022/05/10	48	36.74	18	37.75	37.90	30	10,363	0.29%
2022/05/09	16.1	37.04	4	37.82	36.83	12.1	10,201	0.12%
2022/05/06	10	38.57	0	0.00	38.27	10	10,254	0.10%
2022/05/05	0	0.00	2	41.00	40.78	-2	10,051	-0.02%
2022/05/03	2	39.90	0	0.00	40.65	2	10,049	0.02%
2022/04/29	5	39.40	24	40.79	40.65	-19	10,019	-0.19%
2022/04/28	9	39.24	9	39.62	39.24	0	9,814	0.00%
2022/04/27	14	38.75	16	37.65	38.75	-2	9,646	-0.02%
2022/04/26	20	37.46	44	38.44	38.30	-24	9,489	-0.25%
2022/04/25	20	39.15	12	40.07	39.22	8	9,238	0.09%
2022/04/22	35	40.04	21	40.76	40.69	14	9,042	0.15%
2022/04/21	22	41.10	12	40.80	40.80	10	8,983	0.11%
2022/04/20	21	41.58	14	41.70	41.58	7	8,887	0.08%
2022/04/19	5	42.40	0	0.00	42.40	5	8,716	0.06%
2022/04/18	10	42.60	0	0.00	42.31	10	8,558	0.12%
2022/04/15	0	0.00	23	43.55	43.80	-23	8,451	-0.27%
2022/04/14	0	0.00	2	43.20	43.75	-2	8,393	-0.02%
2022/04/13	2	42.58	2	42.81	42.96	0	8,408	0.00%
2022/04/11	4	41.04	0	0.00	41.03	4	8,388	0.05%
2022/04/08	7	42.53	4	42.55	43.20	3	8,247	0.04%
2022/04/07	0	0.00	12	42.58	42.40	-12	8,197	-0.15%
2022/04/06	2	42.10	2	43.20	43.11	0	8,190	0.00%
2022/04/01	1	43.38	4	43.18	43.35	-3	8,102	-0.04%
2022/03/31	3	41.51	5	41.88	41.65	-2	7,887	-0.03%
2022/03/30	0	0.00	6	40.96	41.61	-6	7,831	-0.08%
2022/03/28	9	39.39	5	39.87	40.01	4	7,719	0.05%
2022/03/25	6	41.53	1	42.05	40.75	5	7,635	0.07%
2022/03/24	1	41.38	1	41.82	41.82	0	7,577	0.00%
2022/03/23	14	41.99	7	42.05	42.25	7	7,557	0.09%
2022/03/22	7	41.50	2	41.95	41.74	5	7,478	0.07%
2022/03/21	5	41.67	5	42.12	41.21	0	7,496	0.00%
2022/03/18	3	40.13	3	40.30	40.88	0	7,461	0.00%
2022/03/17	8	41.46	6	41.71	41.51	2	7,428	0.03%
2022/03/16	8	36.15	4	36.54	38.20	4	7,139	0.06%
2022/03/15	24	37.53	14	37.02	37.10	10	6,967	0.14%
2022/03/14	5	40.40	5	40.08	40.35	0	6,714	0.00%
2022/03/11	25	40.78	14	40.76	40.24	11	6,622	0.17%
2022/03/10	10	42.61	11	42.82	42.61	-1	6,496	-0.02%
2022/03/09	38	41.79	26	41.11	40.56	12	6,428	0.19%
2022/03/08	7	42.76	1	42.17	42.43	6	6,290	0.10%
2022/03/07	2	43.95	7	44.95	43.63	-5	6,191	-0.08%
2022/03/04	13	46.90	30	46.54	46.22	-17	6,104	-0.28%
2022/03/03	14	48.05	11	48.74	47.90	3	6,038	0.05%
2022/03/02	11	48.55	10	49.11	48.56	1	5,998	0.02%
2022/03/01	28	48.96	20	48.86	48.90	8	6,031	0.13%
2022/02/25	24	48.08	26	48.25	48.08	-2	6,017	-0.03%
2022/02/24	28	48.22	25	47.48	47.48	3	5,971	0.05%
2022/02/23	24	48.98	10	49.10	49.08	14	5,934	0.24%
2022/02/22	5	48.74	27	49.78	48.65	-22	5,935	-0.37%
2022/02/21	29	50.56	29	50.54	50.40	0	5,905	0.00%
2022/02/18	18	50.31	14	50.98	51.00	4	5,861	0.07%
2022/02/17	12	50.80	18	50.83	50.80	-6	5,879	-0.10%
2022/02/16	14	50.60	14	50.57	50.60	0	5,850	0.00%
2022/02/15	10	49.63	0	0.00	49.67	10	5,837	0.17%
2022/02/14	5	50.14	5	50.50	49.84	0	5,904	0.00%
2022/02/11	16	51.10	31	51.47	51.10	-15	5,993	-0.25%
2022/02/10	20	50.54	17	50.25	50.25	3	5,951	0.05%
2022/02/09	18	50.78	12	50.14	51.00	6	5,948	0.10%
2022/02/08	29	49.46	9	50.13	48.83	20	5,897	0.34%
2022/02/07	17	50.20	31	50.44	50.20	-14	5,796	-0.24%
2022/01/26	12	50.91	9	50.50	50.50	3	5,760	0.05%
2022/01/25	10	51.53	7	52.00	51.40	3	5,837	0.05%
2022/01/24	8	53.00	8	53.00	53.00	0	5,849	0.00%
2022/01/21	10	53.22	8	52.95	52.95	2	5,860	0.03%
2022/01/20	16	51.88	21	53.04	53.55	-5	5,811	-0.09%
2022/01/19	12	52.00	22	51.72	51.45	-10	5,768	-0.17%
2022/01/18	15	51.06	17	51.67	51.65	-2	5,778	-0.03%
2022/01/17	22	50.49	12	50.75	50.75	10	5,749	0.17%
2022/01/14	21	51.27	15	51.00	51.00	6	5,782	0.10%
2022/01/13	2	52.90	3	53.95	52.40	-1	5,709	-0.02%
2022/01/12	14	52.82	12	53.05	53.05	2	5,706	0.04%
2022/01/11	12	52.86	12	52.40	52.40	0	5,725	0.00%
2022/01/10	12	52.70	12	53.05	53.05	0	5,821	0.00%
2022/01/07	10	52.75	10	53.10	53.10	0	5,827	0.00%
2022/01/06	31	53.09	20	52.65	52.65	11	5,830	0.19%
2022/01/05	16	54.18	16	54.32	54.00	0	5,794	0.00%
2022/01/04	25	54.20	21	54.11	54.10	4	5,830	0.07%
2022/01/03	6	55.20	6	54.45	54.45	0	5,869	0.00%
2021/12/30	8	54.41	8	54.99	54.95	0	5,892	0.00%
2021/12/29	24	56.27	19	54.58	54.40	5	5,864	0.09%
2021/12/28	10	56.49	10	56.40	56.40	0	5,762	0.00%
2021/12/27	8	56.38	6	55.90	55.90	2	5,752	0.03%
2021/12/24	8	56.50	8	56.63	56.40	0	5,779	0.00%
2021/12/23	6	55.85	6	55.65	55.65	0	5,737	0.00%
2021/12/22	6	55.60	6	56.10	55.60	0	5,785	0.00%
2021/12/21	23	55.82	18	55.72	56.05	5	5,805	0.09%
2021/12/20	8	56.46	6	56.35	56.35	2	5,825	0.03%
2021/12/17	3	56.95	3	58.33	56.95	0	5,809	0.00%
2021/12/16	14	58.01	9	58.05	58.05	5	5,827	0.09%
2021/12/15	8	58.45	7	59.21	58.35	1	5,869	0.02%
2021/12/14	9	59.81	8	59.90	59.85	1	5,866	0.02%
2021/12/13	12	60.73	21	61.08	60.70	-9	5,863	-0.15%
2021/12/10	22	59.73	8	59.75	59.80	14	5,842	0.24%
2021/12/09	9	60.60	26	59.13	60.70	-17	5,848	-0.29%
2021/12/08	6	56.64	6	56.78	57.20	0	5,715	0.00%
2021/12/07	3	56.15	9	56.04	56.15	-6	5,746	-0.10%
2021/12/06	3	55.65	6	54.95	55.65	-3	5,754	-0.05%
2021/12/03	3	53.83	5	53.94	53.90	-2	5,797	-0.03%
2021/12/02	3	52.75	3	53.40	53.40	0	5,856	0.00%
2021/12/01	5	52.75	4	53.06	52.75	1	5,959	0.02%
2021/11/30	6	52.80	5	53.82	52.75	1	6,068	0.02%
2021/11/29	2	52.90	0	0.00	52.90	2	6,152	0.03%
2021/11/26	6	53.72	9	53.60	53.50	-3	6,389	-0.05%
2021/11/25	3	55.45	3	54.60	54.60	0	6,531	0.00%
2021/11/24	3	54.85	3	55.20	55.20	0	6,692	0.00%
2021/11/23	3	54.80	4	55.21	55.05	-1	6,756	-0.01%
2021/11/22	14	55.20	2	55.10	54.90	12	6,843	0.18%
2021/11/19	3	53.25	3	53.75	53.75	0	6,866	0.00%
2021/11/18	6	53.62	11	53.60	53.75	-5	6,955	-0.07%
2021/11/17	6	54.60	11	54.46	54.65	-5	6,988	-0.07%
2021/11/16	3	54.60	5	54.74	54.50	-2	7,200	-0.03%
2021/11/15	5	54.18	3	54.90	54.30	2	7,234	0.03%
2021/11/12	5	54.57	8	55.69	54.55	-3	7,347	-0.04%
2021/11/11	8	54.20	8	53.91	54.60	0	7,388	0.00%
2021/11/10	29	52.29	11	51.90	52.20	18	7,358	0.24%
2021/11/09	8	54.41	4	53.85	53.90	4	7,288	0.05%
2021/11/08	3	54.70	7	54.69	54.95	-4	7,302	-0.05%
2021/11/05	6	54.83	4	55.34	55.25	2	7,441	0.03%
2021/11/04	14	54.34	5	55.01	54.95	9	7,508	0.12%
2021/11/03	2	53.65	3	54.20	53.65	-1	7,607	-0.01%
2021/11/02	13	54.76	8	54.68	53.50	5	7,667	0.07%
2021/11/01	9	55.64	5	56.23	56.25	4	7,611	0.05%
2021/10/29	7	56.35	2	56.65	56.65	5	7,619	0.07%
2021/10/28	4	56.33	2	56.55	56.45	2	7,641	0.03%
2021/10/27	5	57.34	2	56.55	56.55	3	7,827	0.04%
2021/10/26	2	58.60	2	59.30	58.60	0	7,932	0.00%
2021/10/25	3	58.55	3	58.62	58.50	0	7,963	0.00%
2021/10/22	0	0.00	12	59.23	59.55	-12	8,144	-0.15%
2021/10/21	10	57.60	3	57.38	57.55	7	8,169	0.09%
2021/10/20	2	56.20	3	57.40	56.40	-1	8,402	-0.01%
2021/10/19	4	55.78	3	56.80	56.80	1	8,415	0.01%
2021/10/18	7	56.19	4	55.20	55.20	3	8,406	0.04%
2021/10/15	1	58.00	1	57.40	58.00	0	8,394	0.00%
2021/10/14	3	57.75	2	59.25	57.70	1	8,376	0.01%
2021/10/12	0	0.00	4	57.58	57.30	-4	8,361	-0.05%
2021/10/08	0	0.00	10	55.18	56.50	-10	8,340	-0.12%
2021/10/07	0	0.00	5	52.39	53.40	-5	8,204	-0.06%
2021/10/06	3	49.93	2	51.00	51.00	1	8,177	0.01%
2021/10/05	2	50.70	0	0.00	50.95	2	8,210	0.02%
2021/10/01	5	52.26	0	0.00	51.50	5	8,398	0.06%
2021/09/30	0	0.00	3	54.07	53.95	-3	8,414	-0.04%
2021/09/29	2	52.90	0	0.00	53.90	2	8,400	0.02%
2021/09/27	0	0.00	2	53.95	53.40	-2	8,534	-0.02%
2021/09/23	0	0.00	1	51.90	50.35	-1	8,416	-0.01%
2021/09/22	1	49.30	1	50.25	50.50	0	8,426	0.00%
2021/09/16	1	50.10	0	0.00	51.25	1	8,433	0.01%
2021/09/15	2	52.00	12	52.30	51.40	-10	8,362	-0.12%
2021/09/13	1	54.45	0	0.00	54.25	1	8,297	0.01%
2021/09/10	10	54.69	1	54.50	54.75	9	8,269	0.11%
2021/09/09	2	52.60	12	52.78	52.60	-10	8,278	-0.12%
2021/09/08	9	54.26	0	0.00	53.20	9	8,275	0.11%
2021/09/07	0	0.00	1	53.80	53.90	-1	8,238	-0.01%
2021/09/06	0	0.00	1	53.10	53.35	-1	8,312	-0.01%
2021/09/03	0	0.00	1	52.35	51.40	-1	8,381	-0.01%
2021/09/02	0	0.00	7	51.85	51.35	-7	8,341	-0.08%
2021/09/01	20	52.08	10	49.48	51.45	10	8,264	0.12%
2021/08/31	10	47.98	6	49.63	48.37	4	8,152	0.05%
2021/08/30	3	49.47	3	49.37	49.74	0	8,125	0.00%
2021/08/27	1	51.00	4	51.56	51.00	-3	8,086	-0.04%
2021/08/26	10	50.70	8	50.75	50.60	2	8,057	0.02%
2021/08/25	1	52.50	6	52.40	52.50	-5	8,023	-0.06%
2021/08/24	0	0.00	2	51.93	52.55	-2	8,057	-0.02%
2021/08/23	0	0.00	1	51.20	50.95	-1	8,072	-0.01%
2021/08/20	12	49.80	0	0.00	49.22	12	8,056	0.15%
2021/08/19	2	52.75	8	52.50	52.65	-6	7,956	-0.08%
2021/08/18	2	53.05	1	55.30	54.65	1	8,037	0.01%
2021/08/16	1	55.20	0	0.00	55.65	1	8,194	0.01%
2021/08/11	2	56.55	6	57.13	56.55	-4	8,203	-0.05%
2021/08/10	0	0.00	10	53.75	55.05	-10	8,147	-0.12%
2021/08/09	0	0.00	4	55.11	55.40	-4	8,236	-0.05%
2021/08/06	10	52.60	3	52.53	52.95	7	8,186	0.09%
2021/08/05	7	53.36	7	53.64	53.85	0	8,147	0.00%
2021/08/03	2	53.40	0	0.00	54.40	2	8,170	0.02%
2021/08/02	10	50.38	18	50.58	53.95	-8	8,310	-0.10%
2021/07/30	9	50.60	1	50.80	50.30	8	8,130	0.10%
2021/07/29	5	53.98	4	54.10	53.40	1	8,050	0.01%
2021/07/28	6	51.23	5	52.19	52.05	1	7,991	0.01%
2021/07/27	4	55.23	2	54.25	54.25	2	7,753	0.03%
2021/07/26	13	57.44	0	0.00	54.95	13	7,673	0.17%
2021/07/23	12	62.18	8	61.70	61.70	4	7,496	0.05%
2021/07/22	10	63.23	10	63.65	63.35	0	7,471	0.00%
2021/07/21	11	62.98	15	63.08	62.85	-4	7,540	-0.05%
2021/07/20	2	63.45	5	62.82	62.75	-3	7,598	-0.04%
2021/07/19	4	61.89	2	62.80	62.80	2	7,673	0.03%
2021/07/15	19	62.82	13	63.45	64.30	6	7,701	0.08%
2021/07/14	3	62.53	11	62.25	62.65	-8	7,721	-0.10%
2021/07/13	6	64.04	12	64.51	64.00	-6	7,824	-0.08%
2021/07/12	15	62.97	12	63.77	63.80	3	7,831	0.04%
2021/07/09	4	62.50	4	62.44	62.45	0	7,924	0.00%
2021/07/08	7	64.61	2	63.70	63.90	5	7,830	0.06%
2021/07/07	4	65.25	7	65.16	65.20	-3	7,807	-0.04%
2021/07/06	19	64.21	19	64.39	64.30	0	8,040	0.00%
2021/07/05	11	64.24	3	64.13	63.95	8	8,123	0.10%
2021/07/02	10	65.27	2	67.45	64.80	8	8,106	0.10%
2021/07/01	2	68.85	2	67.80	67.80	0	8,141	0.00%
2021/06/30	2	67.95	5	68.32	68.20	-3	8,177	-0.04%
2021/06/29	5	67.83	3	68.90	67.95	2	8,261	0.02%
2021/06/28	2	69.15	2	70.00	69.15	0	8,325	0.00%
2021/06/25	3	67.80	6	69.48	69.65	-3	8,379	-0.04%
2021/06/24	14	66.77	14	66.84	67.30	0	8,354	0.00%
2021/06/23	17	67.39	13	67.03	67.05	4	8,465	0.05%
2021/06/22	4	65.94	4	66.45	66.45	0	8,537	0.00%
2021/06/21	14	65.85	30	65.17	64.85	-16	8,642	-0.19%
2021/06/18	11	66.19	4	66.45	65.75	7	8,676	0.08%
2021/06/17	25	67.21	15	67.00	67.00	10	8,667	0.12%
2021/06/16	11	68.20	3	67.25	67.25	8	8,774	0.09%
2021/06/15	7	69.36	1	68.80	68.85	6	8,811	0.07%
2021/06/11	30	72.14	9	70.95	70.95	21	8,798	0.24%
2021/06/10	7	72.41	27	73.09	73.30	-20	8,674	-0.23%
2021/06/09	3	71.25	0	0.00	71.25	3	8,787	0.03%
2021/06/08	6	71.92	3	70.52	70.10	3	8,860	0.03%
2021/06/07	17	72.39	2	71.95	71.95	15	8,821	0.17%
2021/06/04	12	72.67	22	73.89	74.60	-10	8,864	-0.11%
2021/06/03	2	72.95	3	72.58	72.95	-1	8,907	-0.01%
2021/06/02	3	72.28	2	73.70	72.10	1	9,157	0.01%
2021/06/01	4	72.40	4	72.88	72.60	0	9,317	0.00%
2021/05/31	14	72.31	3	72.00	72.15	11	9,344	0.12%
2021/05/28	5	74.70	13	74.87	74.90	-8	9,291	-0.09%
2021/05/27	8	74.45	6	75.52	74.20	2	9,380	0.02%
2021/05/26	5	74.32	5	74.82	73.85	0	9,422	0.00%
2021/05/25	6	70.68	11	71.21	73.20	-5	9,389	-0.05%
2021/05/24	4	67.34	4	67.66	67.95	0	9,377	0.00%
2021/05/21	3	68.43	3	68.63	68.05	0	9,438	0.00%
2021/05/20	7	68.96	7	68.41	68.70	0	9,548	0.00%
2021/05/19	2	68.25	2	68.63	68.25	0	9,629	0.00%
2021/05/18	3	69.10	3	69.62	69.10	0	9,725	0.00%
2021/05/17	3	69.30	19	69.36	69.45	-16	9,781	-0.16%
2021/05/14	2	64.35	3	66.50	66.50	-1	9,834	-0.01%
2021/05/13	5	63.95	5	63.91	63.10	0	9,870	0.00%
2021/05/12	3	64.82	20	65.10	64.75	-17	9,874	-0.17%
2021/05/11	5	62.78	7	64.26	64.30	-2	9,856	-0.02%
2021/05/10	13	63.51	0	0.00	62.15	13	9,755	0.13%
2021/05/06	3	66.85	8	66.44	65.35	-5	9,749	-0.05%
2021/05/05	0	0.00	4	66.51	65.85	-4	9,738	-0.04%
2021/05/04	1	65.35	21	65.16	65.25	-20	9,810	-0.20%
2021/05/03	2	65.35	9	66.99	65.00	-7	9,944	-0.07%
2021/04/29	4	67.23	12	67.46	67.35	-8	9,987	-0.08%
2021/04/28	6	65.40	13	65.68	65.65	-7	10,011	-0.07%
2021/04/27	4	65.59	3	65.27	65.70	1	10,086	0.01%
2021/04/26	3	67.97	4	67.58	67.40	-1	10,053	-0.01%
2021/04/23	4	66.80	7	67.59	67.35	-3	9,947	-0.03%
2021/04/22	5	67.02	7	65.97	66.00	-2	9,918	-0.02%
2021/04/21	4	66.70	4	65.11	66.70	0	9,983	0.00%
2021/04/20	23	66.57	8	66.05	66.95	15	10,032	0.15%
2021/04/19	6	63.62	82	65.96	65.80	-76	10,062	-0.76%
2021/04/16	6	63.52	6	63.42	63.45	0	10,001	0.00%
2021/04/15	19	63.07	1	62.05	62.20	18	10,138	0.18%
2021/04/14	9	64.70	16	64.42	64.55	-7	10,109	-0.07%
2021/04/13	12	64.56	10	64.69	64.00	2	10,210	0.02%
2021/04/12	15	64.90	13	64.61	64.50	2	10,266	0.02%
2021/04/09	62	66.02	5	65.96	65.85	57	10,143	0.56%
2021/04/08	12	66.80	6	68.03	68.10	6	10,314	0.06%
2021/04/07	21	67.32	6	68.67	66.90	15	10,337	0.15%
2021/04/06	6	70.68	29	70.28	69.25	-23	10,162	-0.23%
2021/04/01	11	68.10	31	68.30	68.20	-20	10,170	-0.20%
2021/03/31	8	66.91	0	0.00	67.00	8	10,139	0.08%
2021/03/30	24	68.09	6	67.91	68.70	18	10,043	0.18%
2021/03/29	6	67.59	18	68.00	67.80	-12	10,008	-0.12%
2021/03/26	7	65.19	13	66.79	67.20	-6	9,968	-0.06%
2021/03/25	13	64.63	7	64.76	64.95	6	9,915	0.06%
2021/03/24	26	65.88	30	65.50	64.80	-4	9,796	-0.04%
2021/03/23	10	66.84	6	66.46	65.85	4	9,728	0.04%
2021/03/22	7	66.89	11	66.99	66.85	-4	9,652	-0.04%
2021/03/19	18	67.30	0	0.00	65.90	18	9,577	0.19%
2021/03/18	13	70.04	15	70.73	70.60	-2	9,418	-0.02%
2021/03/17	16	69.92	20	69.61	69.15	-4	9,417	-0.04%
2021/03/16	10	68.59	10	69.08	69.10	0	9,339	0.00%
2021/03/15	15	69.02	8	67.55	67.55	7	9,301	0.08%
2021/03/12	1	69.85	2	71.10	70.20	-1	9,138	-0.01%
2021/03/11	7	67.44	17	69.83	69.95	-10	9,143	-0.11%
2021/03/10	16	67.46	10	66.77	66.65	6	9,189	0.07%
2021/03/09	26	66.34	13	67.09	67.55	13	9,092	0.14%
2021/03/08	34	70.86	6	72.88	68.40	28	9,012	0.31%
2021/03/05	18	71.04	26	71.60	71.15	-8	8,871	-0.09%
2021/03/04	29	73.46	5	75.92	73.10	24	8,885	0.27%
2021/03/03	0	0.00	2	75.90	76.70	-2	8,855	-0.02%
2021/03/02	13	74.11	7	76.29	72.70	6	8,846	0.07%
2021/02/26	33	76.73	17	77.10	75.95	16	8,774	0.18%
2021/02/25	12	79.57	14	80.04	79.70	-2	8,691	-0.02%
2021/02/24	41	81.26	4	78.60	78.60	37	8,751	0.42%
2021/02/23	25	82.48	17	83.82	83.95	8	8,552	0.09%
2021/02/22	21	87.97	10	85.78	84.90	11	8,497	0.13%
2021/02/19	7	88.56	7	89.26	89.05	0	8,345	0.00%
2021/02/18	10	93.16	14	92.28	90.50	-4	8,315	-0.05%
2021/02/17	13	93.77	6	93.82	94.20	7	8,246	0.08%
2021/02/05	6	80.78	30	82.53	82.90	-24	8,299	-0.29%
2021/02/04	7	79.99	9	80.34	79.10	-2	8,154	-0.02%
2021/02/03	0	0.00	1	79.30	79.05	-1	8,082	-0.01%
2021/02/02	5	77.40	7	77.74	77.85	-2	8,140	-0.02%
2021/02/01	7	75.61	6	76.05	76.40	1	8,318	0.01%
2021/01/29	7	76.11	5	75.20	75.20	2	8,411	0.02%
2021/01/28	7	76.41	3	75.32	75.90	4	8,502	0.05%
2021/01/27	8	78.73	6	78.68	78.70	2	8,567	0.02%
2021/01/26	23	79.73	13	80.65	79.45	10	8,582	0.12%
2021/01/25	9	78.92	10	80.84	81.75	-1	8,573	-0.01%
2021/01/22	3	79.30	12	78.75	78.90	-9	8,465	-0.11%
2021/01/21	6	78.18	15	79.60	80.10	-9	8,509	-0.11%
2021/01/20	16	77.09	5	78.15	76.85	11	8,457	0.13%
2021/01/19	8	79.28	4	78.95	78.95	4	8,455	0.05%
2021/01/18	9	77.78	10	78.27	79.35	-1	8,665	-0.01%
2021/01/15	6	78.29	5	78.85	77.15	1	8,768	0.01%
2021/01/14	7	80.24	5	78.05	78.05	2	8,799	0.02%
2021/01/13	4	82.05	6	81.73	81.05	-2	8,718	-0.02%
2021/01/12	7	77.72	3	79.60	79.60	4	8,635	0.05%
2021/01/11	23	79.46	14	79.57	79.35	9	8,739	0.10%
2021/01/08	2	79.10	2	81.20	78.80	0	8,821	0.00%
2021/01/07	3	77.80	6	78.26	78.40	-3	8,804	-0.03%
2021/01/06	9	75.88	5	75.75	75.75	4	8,742	0.05%
2021/01/05	3	72.30	5	73.25	73.75	-2	8,676	-0.02%
2021/01/04	0	0.00	1	72.00	72.60	-1	8,872	-0.01%
2020/12/31	9	70.38	29	70.91	71.10	-20	8,718	-0.23%
2020/12/30	0	0.00	18	68.59	68.70	-18	8,467	-0.21%
2020/12/29	0	0.00	7	68.33	67.30	-7	8,387	-0.08%
2020/12/28	0	0.00	1	67.20	67.80	-1	8,343	-0.01%
2020/12/25	3	66.05	3	66.45	66.45	0	8,301	0.00%
2020/12/24	1	66.00	1	65.65	65.85	0	8,301	0.00%
2020/12/23	1	65.80	1	67.20	66.35	0	8,328	0.00%
2020/12/22	0	0.00	44	66.53	66.30	-44	8,337	-0.53%
2020/12/21	4	65.85	4	66.85	66.75	0	8,403	0.00%
2020/12/17	0	0.00	4	66.00	66.60	-4	8,591	-0.05%
2020/12/16	0	0.00	2	64.75	65.05	-2	8,686	-0.02%
2020/12/15	7	64.26	6	63.75	63.75	1	8,789	0.01%
2020/12/14	6	63.55	9	64.13	64.15	-3	8,876	-0.03%
2020/12/11	22	63.80	8	63.56	62.95	14	8,958	0.16%
2020/12/10	13	64.65	0	0.00	64.60	13	8,973	0.14%
2020/12/09	16	66.36	6	65.35	65.35	10	8,998	0.11%
2020/12/08	0	0.00	5	66.80	66.15	-5	9,027	-0.06%
2020/12/07	21	66.56	18	67.11	66.40	3	9,049	0.03%
2020/12/04	11	66.60	0	0.00	67.30	11	9,113	0.12%
2020/12/03	12	67.36	0	0.00	67.55	12	9,137	0.13%
2020/12/02	6	67.46	2	68.40	67.90	4	9,266	0.04%
2020/12/01	5	66.79	5	67.18	67.10	0	9,364	0.00%
2020/11/30	23	68.37	36	67.89	66.85	-13	9,355	-0.14%
2020/11/27	10	64.80	1	64.80	64.95	9	9,259	0.10%
2020/11/26	11	63.60	0	0.00	63.85	11	9,290	0.12%
2020/11/25	10	64.80	0	0.00	63.90	10	9,492	0.11%
2020/11/24	0	0.00	10	65.30	64.45	-10	9,613	-0.10%
2020/11/23	0	0.00	15	64.53	65.65	-15	9,714	-0.15%
2020/11/20	10	63.60	1	63.60	63.15	9	9,667	0.09%
2020/11/19	20	63.23	0	0.00	63.15	20	9,744	0.21%
2020/11/18	0	0.00	6	62.82	62.60	-6	9,780	-0.06%
2020/11/17	8	62.04	13	61.90	61.80	-5	9,863	-0.05%
2020/11/16	20	61.00	21	61.45	61.50	-1	10,081	-0.01%
2020/11/13	14	60.49	0	0.00	59.95	14	10,156	0.14%
2020/11/12	1	63.00	30	62.30	62.30	-29	10,083	-0.29%
2020/11/11	3	64.00	4	63.71	63.70	-1	10,424	-0.01%
2020/11/10	2	64.10	7	64.06	63.95	-5	10,465	-0.05%
2020/11/09	6	63.13	18	63.64	64.10	-12	10,458	-0.11%
2020/11/06	16	61.94	7	61.51	61.25	9	10,520	0.09%
2020/11/05	5	62.44	10	61.95	61.70	-5	10,615	-0.05%
2020/11/04	44	59.85	45	59.47	60.30	-1	10,580	-0.01%
2020/11/03	0	0.00	7	58.66	59.30	-7	10,552	-0.07%
2020/11/02	31	58.44	0	0.00	57.60	31	10,669	0.29%
2020/10/29	0	0.00	19	58.98	59.10	-19	10,942	-0.17%
2020/10/28	0	0.00	2	58.13	58.35	-2	10,978	-0.02%
2020/10/27	8	57.55	0	0.00	57.70	8	11,135	0.07%
2020/10/26	18	58.05	0	0.00	58.05	18	11,096	0.16%
2020/10/23	0	0.00	10	60.61	60.85	-10	11,042	-0.09%
2020/10/22	1	59.00	0	0.00	59.65	1	11,014	0.01%
2020/10/21	4	59.85	14	60.04	59.20	-10	11,091	-0.09%
2020/10/20	12	59.08	0	0.00	59.20	12	11,344	0.11%
2020/10/19	1	60.00	16	60.99	59.40	-15	11,684	-0.13%
2020/10/16	5	59.18	4	59.78	59.70	1	11,736	0.01%
2020/10/15	3	59.45	11	59.65	59.60	-8	11,690	-0.07%
2020/10/14	3	59.30	3	58.75	58.75	0	11,806	0.00%
2020/10/13	0	0.00	1	59.20	59.20	-1	12,060	-0.01%
2020/10/12	8	56.54	49	58.18	58.95	-41	12,316	-0.33%
2020/10/08	0	0.00	3	56.20	55.90	-3	12,189	-0.02%
2020/10/07	0	0.00	1	56.00	55.95	-1	12,405	-0.01%
2020/10/06	0	0.00	3	55.53	55.50	-3	12,634	-0.02%
2020/10/05	1	54.60	6	54.85	54.60	-5	12,841	-0.04%
2020/09/30	3	55.60	10	55.33	54.85	-7	13,166	-0.05%
2020/09/29	3	54.45	0	0.00	54.45	3	13,475	0.02%
2020/09/28	3	54.05	9	54.86	55.00	-6	13,940	-0.04%
2020/09/25	4	54.05	9	54.11	53.75	-5	14,544	-0.03%
2020/09/24	25	54.06	4	53.63	53.60	21	14,844	0.14%
2020/09/23	21	55.27	3	55.20	55.20	18	14,954	0.12%
2020/09/22	5	56.16	3	56.30	56.30	2	15,099	0.01%
2020/09/21	5	56.96	20	57.17	56.25	-15	15,086	-0.10%
2020/09/18	1	55.80	14	56.48	57.05	-13	15,063	-0.09%
2020/09/17	19	54.83	5	56.00	54.80	14	15,043	0.09%
2020/09/16	0	0.00	8	57.13	56.30	-8	15,213	-0.05%
2020/09/15	3	56.35	9	56.87	57.00	-6	15,211	-0.04%
2020/09/14	0	0.00	3	55.97	55.95	-3	15,163	-0.02%
2020/09/11	3	55.07	0	0.00	55.30	3	15,202	0.02%
2020/09/10	3	55.15	8	55.43	55.55	-5	15,173	-0.03%
2020/09/09	22	54.77	15	54.71	54.90	7	15,257	0.05%
2020/09/08	38	55.76	9	55.66	55.80	29	15,128	0.19%
2020/09/07	0	0.00	21	56.70	56.80	-21	15,107	-0.14%
2020/09/04	30	56.94	0	0.00	56.30	30	15,084	0.20%
2020/09/03	1	58.60	6	59.25	58.70	-5	14,964	-0.03%
2020/09/02	5	58.09	3	59.05	58.65	2	14,989	0.01%
2020/09/01	4	58.23	0	0.00	58.70	4	15,037	0.03%
2020/08/31	0	0.00	40	60.21	59.90	-40	14,991	-0.27%
2020/08/28	5	58.05	27	57.83	58.00	-22	14,849	-0.15%
2020/08/27	2	56.13	1	56.00	56.05	1	14,886	0.01%
2020/08/26	1	56.00	0	0.00	56.75	1	14,921	0.01%
2020/08/25	3	56.95	3	57.60	57.05	0	15,071	0.00%
2020/08/24	0	0.00	8	57.27	56.80	-8	15,076	-0.05%
2020/08/21	0	0.00	2	55.98	56.10	-2	15,208	-0.01%
2020/08/20	18	55.56	0	0.00	54.90	18	15,199	0.12%
2020/08/19	16	57.80	6	57.63	57.65	10	15,037	0.07%
2020/08/18	2	58.75	2	58.58	58.55	0	15,009	0.00%
2020/08/17	1	56.10	54	57.88	59.25	-53	15,191	-0.35%
2020/08/14	1	54.90	1	55.00	55.25	0	14,895	0.00%
2020/08/13	4	54.94	4	54.78	54.70	0	14,868	0.00%
2020/08/12	8	54.74	3	53.85	53.85	5	14,886	0.03%
2020/08/11	0	0.00	18	56.46	56.95	-18	14,705	-0.12%
2020/08/10	7	54.00	4	54.93	55.45	3	14,687	0.02%
2020/08/07	13	53.62	9	54.42	53.20	4	14,680	0.03%
2020/08/06	9	54.87	1	55.00	54.45	8	14,680	0.05%
2020/08/05	3	55.17	2	56.05	55.45	1	14,590	0.01%
2020/08/04	4	56.31	4	56.29	56.35	0	14,670	0.00%
2020/08/03	4	55.53	5	55.35	55.25	-1	14,716	-0.01%
2020/07/31	5	53.93	4	56.06	54.35	1	14,687	0.01%
2020/07/30	0	0.00	4	55.03	54.70	-4	14,739	-0.03%
2020/07/29	6	53.23	6	54.83	54.55	0	14,747	0.00%
2020/07/28	0	0.00	7	53.89	53.15	-7	14,799	-0.05%
2020/07/27	3	52.32	0	0.00	52.25	3	14,869	0.02%
2020/07/24	26	53.45	7	53.11	52.90	19	14,805	0.13%
2020/07/23	30	56.01	3	55.87	56.20	27	14,780	0.18%
2020/07/22	19	57.41	16	57.95	57.85	3	14,617	0.02%
2020/07/21	2	57.20	2	57.58	56.35	0	14,461	0.00%
2020/07/20	5	55.46	4	55.75	56.70	1	14,454	0.01%
2020/07/17	13	54.10	27	53.84	53.75	-14	14,274	-0.10%
2020/07/16	18	56.92	16	55.67	54.65	2	14,153	0.01%
2020/07/15	22	59.76	10	59.15	59.00	12	13,982	0.09%
2020/07/14	7	59.32	17	59.29	59.00	-10	14,182	-0.07%
2020/07/13	7	59.36	6	61.02	61.30	1	14,095	0.01%
2020/07/10	5	60.69	6	61.19	60.00	-1	13,997	-0.01%
2020/07/09	4	61.25	33	61.44	61.95	-29	13,961	-0.21%
2020/07/08	29	60.65	6	60.12	60.00	23	13,716	0.17%
2020/07/07	16	61.71	101	61.80	61.80	-85	13,587	-0.63%	大賣/
2020/07/06	18	56.09	24	55.28	57.55	-6	13,229	-0.05%
2020/07/03	1	51.25	13	51.12	51.10	-12	12,766	-0.09%
2020/07/02	6	48.11	18	48.79	49.57	-12	12,657	-0.09%
2020/07/01	5	47.67	21	46.82	47.57	-16	12,560	-0.13%
2020/06/29	6	44.49	1	45.50	44.28	5	12,544	0.04%
2020/06/24	2	45.06	26	45.25	45.10	-24	12,697	-0.19%
2020/06/23	11	44.66	1	44.14	44.58	10	13,004	0.08%
2020/06/22	5	44.53	5	45.00	44.68	0	13,003	0.00%
2020/06/19	10	43.81	11	44.56	44.58	-1	13,272	-0.01%
2020/06/18	4	43.17	5	43.64	43.65	-1	13,493	-0.01%
2020/06/17	5	43.23	14	42.98	42.90	-9	13,576	-0.07%
2020/06/16	4	43.21	4	43.25	43.25	0	13,894	0.00%
2020/06/15	6	42.61	0	0.00	42.47	6	14,570	0.04%
2020/06/12	5	42.73	0	0.00	43.32	5	14,860	0.03%
2020/06/11	6	44.08	0	0.00	43.51	6	15,406	0.04%
2020/06/10	1	44.75	0	0.00	44.71	1	15,612	0.01%
2020/06/09	0	0.00	1	45.33	45.30	-1	16,191	-0.01%
2020/06/08	3	44.50	7	44.72	44.45	-4	16,384	-0.02%
2020/06/05	5	44.08	1	43.79	43.87	4	16,466	0.02%
2020/06/04	1	44.27	10	44.20	44.08	-9	16,878	-0.05%
2020/06/03	0	0.00	6	44.76	44.37	-6	17,343	-0.03%
2020/06/02	0	0.00	20	43.65	43.95	-20	17,291	-0.12%
2020/06/01	10	42.97	75	42.74	43.36	-65	17,598	-0.37%
2020/05/29	4	41.20	19	40.60	41.19	-15	17,447	-0.09%
2020/05/28	1	41.20	1,543	41.02	41.13	-1,542	17,545	-8.79%	大賣/鉅額交易
2020/05/27	3	40.94	5	41.04	40.97	-2	17,659	-0.01%
2020/05/26	10	40.86	95	41.00	40.82	-85	17,811	-0.48%
2020/05/25	10	40.15	2	39.90	40.25	8	18,054	0.04%
2020/05/22	24	40.88	1	41.02	39.95	23	18,257	0.13%
2020/05/21	5	42.42	5	42.40	42.20	0	18,241	0.00%
2020/05/20	0	0.00	9	42.00	42.25	-9	18,520	-0.05%
2020/05/19	2	42.32	4	42.50	42.06	-2	18,681	-0.01%
2020/05/18	0	0.00	1	40.95	41.72	-1	18,766	-0.01%
2020/05/15	15	41.44	2	41.03	41.25	13	18,816	0.07%
2020/05/14	5	41.45	12	41.77	41.47	-7	18,816	-0.04%
2020/05/13	17	41.81	264	41.91	41.98	-247	18,808	-1.31%	大賣/鉅額交易
2020/05/12	7	42.30	4	42.22	42.22	3	18,897	0.02%
2020/05/11	1	42.80	15	42.82	42.35	-14	18,945	-0.07%
2020/05/08	4	41.83	9	42.40	42.44	-5	19,003	-0.03%
2020/05/07	4	41.25	44	41.41	41.18	-40	18,981	-0.21%
2020/05/06	4	38.99	11	40.89	41.02	-7	19,041	-0.04%
2020/05/05	26	38.60	0	0.00	38.78	26	19,049	0.14%
2020/05/04	24	38.67	0	0.00	38.50	24	19,449	0.12%
2020/04/30	7	41.66	12	41.99	41.65	-5	19,666	-0.03%
2020/04/29	4	40.94	4	41.13	41.13	0	20,064	0.00%
2020/04/28	5	40.03	5	40.64	40.83	0	20,091	0.00%
2020/04/27	5	39.55	5	40.11	40.10	0	20,375	0.00%
2020/04/24	1	39.00	1	39.07	39.10	0	20,235	0.00%
2020/04/23	8	39.67	5	39.69	39.58	3	20,231	0.01%
2020/04/22	4	38.30	4	39.09	39.09	0	20,213	0.00%
2020/04/21	6	39.34	31	38.64	38.36	-25	20,295	-0.12%
2020/04/20	4	39.30	4	39.59	39.60	0	20,239	0.00%
2020/04/17	6	39.11	53	39.61	39.91	-47	20,185	-0.23%
2020/04/16	9	37.89	4	38.52	38.52	5	19,856	0.03%
2020/04/15	7	39.05	4	38.57	38.57	3	19,841	0.02%
2020/04/14	4	38.17	5	38.57	38.57	-1	19,822	-0.01%
2020/04/13	5	38.09	3	37.80	37.80	2	19,782	0.01%
2020/04/10	4	38.21	23	38.35	38.18	-19	19,838	-0.10%
2020/04/09	4	38.44	9	38.21	38.08	-5	19,910	-0.03%
2020/04/08	6	38.14	3	38.19	38.19	3	20,195	0.01%
2020/04/07	8	39.08	10	38.85	38.59	-2	20,104	-0.01%
2020/04/06	1	37.65	5	38.38	38.21	-4	20,065	-0.02%
2020/04/01	6	36.65	1	37.07	37.29	5	20,135	0.02%
2020/03/31	3	37.47	10	37.30	36.99	-7	19,952	-0.04%
2020/03/30	7	36.40	11	36.44	36.87	-4	19,798	-0.02%
2020/03/27	48	37.44	26	37.55	37.15	22	19,670	0.11%
2020/03/26	11	36.85	22	37.05	37.24	-11	19,343	-0.06%
2020/03/25	3	36.41	19	36.89	36.77	-16	19,143	-0.08%
2020/03/24	5	34.40	22	34.59	34.36	-17	18,855	-0.09%
2020/03/23	8	32.62	35	32.71	32.83	-27	18,670	-0.14%
2020/03/20	16	34.37	22	34.29	34.18	-6	18,850	-0.03%
2020/03/19	25	32.88	15	32.26	32.15	10	18,629	0.05%
2020/03/18	18	36.62	5	36.17	35.89	13	18,162	0.07%
2020/03/17	42	36.13	13	36.79	36.18	29	17,946	0.16%
2020/03/16	27	39.13	4	38.91	38.35	23	17,274	0.13%
2020/03/13	49	38.14	13	38.50	40.65	36	16,909	0.21%
2020/03/12	43	41.78	16	42.20	41.54	27	16,308	0.17%
2020/03/11	10	43.90	14	43.73	43.24	-4	16,045	-0.02%
2020/03/10	21	42.17	31	43.29	43.93	-10	15,912	-0.06%
2020/03/09	66	42.56	8	41.81	41.73	58	15,481	0.37%
2020/03/06	5	45.63	0	0.00	45.63	5	14,998	0.03%
2020/03/05	4	45.18	28	46.19	46.85	-24	14,912	-0.16%
2020/03/04	3	44.08	16	44.28	44.11	-13	14,750	-0.09%
2020/03/03	13	44.38	4	44.17	44.03	9	14,721	0.06%
2020/03/02	22	42.22	9	43.38	43.65	13	14,610	0.09%
2020/02/27	3	44.19	14	44.18	44.05	-11	14,466	-0.08%
2020/02/26	2	43.42	6	44.16	44.62	-4	14,425	-0.03%
2020/02/25	45	43.75	4	43.94	43.81	41	14,321	0.29%
2020/02/24	7	44.90	0	0.00	45.00	7	14,255	0.05%
2020/02/21	0	0.00	12	45.86	46.28	-12	14,023	-0.09%
2020/02/20	10	44.89	15	45.05	45.32	-5	13,774	-0.04%
2020/02/19	3	44.15	123	44.73	44.83	-120	13,750	-0.87%	大賣/鉅額交易
2020/02/18	4	44.49	3	43.92	43.92	1	13,746	0.01%
2020/02/17	11	43.84	8	44.29	44.50	3	13,724	0.02%
2020/02/14	1	42.88	11	43.65	43.58	-10	13,713	-0.07%
2020/02/13	7	43.37	15	43.39	43.00	-8	13,872	-0.06%
2020/02/12	12	43.32	5	43.33	43.35	7	14,068	0.05%
2020/02/11	0	0.00	33	43.16	43.53	-33	14,086	-0.23%
2020/02/10	0	0.00	36	41.34	41.94	-36	13,916	-0.26%
2020/02/07	1	41.50	0	0.00	41.77	1	13,900	0.01%
2020/02/06	20	41.76	3	42.17	42.13	17	14,200	0.12%
2020/02/05	6	41.53	4	41.07	41.29	2	14,216	0.01%
2020/02/04	13	39.29	15	39.88	40.19	-2	14,074	-0.01%
2020/02/03	15	38.94	4	39.40	39.60	11	13,680	0.08%
2020/01/31	9	40.23	0	0.00	40.26	9	13,223	0.07%
2020/01/30	44	40.99	50	40.15	39.68	-6	13,209	-0.05%
2020/01/20	3	50.18	32	50.19	50.10	-29	12,850	-0.23%
2020/01/17	2	49.99	0	0.00	49.74	2	12,981	0.02%
2020/01/16	6	50.12	3	49.71	49.71	3	13,084	0.02%
2020/01/15	7	50.78	3	50.37	50.05	4	13,103	0.03%
2020/01/14	2	51.85	19	51.65	51.20	-17	13,137	-0.13%
2020/01/13	2	50.75	14	50.84	50.80	-12	13,203	-0.09%
2020/01/10	0	0.00	2	50.60	50.40	-2	13,273	-0.02%
2020/01/09	10	50.45	8	50.75	50.40	2	13,304	0.02%
2020/01/08	4	49.82	8	49.92	49.69	-4	13,584	-0.03%
2020/01/07	4	50.51	22	50.45	50.55	-18	13,580	-0.13%
2020/01/06	5	50.53	4	50.69	50.65	1	14,216	0.01%
2020/01/03	10	51.39	3	50.65	50.65	7	14,278	0.05%
2020/01/02	5	50.95	20	51.04	51.10	-15	14,266	-0.11%
2019/12/31	3	50.10	3	49.56	49.56	0	13,909	0.00%
2019/12/30	10	49.62	2	49.81	49.99	8	13,829	0.06%
2019/12/27	4	48.71	10	49.37	49.31	-6	13,698	-0.04%
2019/12/26	7	48.07	5	48.28	48.25	2	13,546	0.01%
2019/12/25	1	48.20	0	0.00	47.93	1	13,622	0.01%
2019/12/24	7	48.00	4	48.23	48.19	3	13,695	0.02%
2019/12/23	5	48.87	1	48.78	48.56	4	13,700	0.03%
2019/12/20	3	49.44	3	49.36	49.36	0	13,726	0.00%
2019/12/19	3	49.62	12	49.28	49.17	-9	13,851	-0.06%
2019/12/18	3	49.56	5	49.74	49.69	-2	14,100	-0.01%
2019/12/17	3	48.40	11	49.20	49.73	-8	14,104	-0.06%
2019/12/16	6	48.28	6	47.97	47.93	0	13,840	0.00%
2019/12/13	4	47.64	11	48.00	47.99	-7	13,849	-0.05%
2019/12/12	3	47.24	5	46.90	46.75	-2	13,707	-0.01%
2019/12/11	3	47.05	13	47.01	46.99	-10	13,798	-0.07%
2019/12/10	3	46.53	3	46.80	46.80	0	14,003	0.00%
2019/12/09	13	47.03	3	46.75	46.75	10	14,329	0.07%
2019/12/06	3	46.68	11	46.81	46.72	-8	14,523	-0.06%
2019/12/05	4	46.26	5	46.26	46.16	-1	14,709	-0.01%
2019/12/04	3	45.86	6	45.74	45.89	-3	14,839	-0.02%
2019/12/03	4	45.43	9	45.60	45.89	-5	15,449	-0.03%
2019/11/29	30	45.97	0	0.00	45.06	30	15,661	0.19%
2019/11/28	7	47.18	3	46.80	46.80	4	15,594	0.03%
2019/11/27	3	47.10	5	47.38	47.28	-2	15,792	-0.01%
2019/11/26	6	47.46	4	47.62	47.46	2	15,988	0.01%
2019/11/25	6	46.71	10	47.07	47.08	-4	16,184	-0.02%
2019/11/22	18	47.05	3	46.91	46.91	15	16,260	0.09%
2019/11/21	13	47.38	0	0.00	47.37	13	16,378	0.08%
2019/11/20	3	48.80	14	48.63	48.33	-11	16,690	-0.07%
2019/11/19	5	48.58	5	48.92	48.85	0	16,851	0.00%
2019/11/18	7	48.34	0	0.00	48.38	7	16,828	0.04%
2019/11/15	9	48.20	1	48.36	48.00	8	16,891	0.05%
2019/11/13	1	47.86	0	0.00	47.95	1	17,375	0.01%
2019/11/12	13	48.16	15	48.16	48.15	-2	17,522	-0.01%
2019/11/11	10	49.05	10	48.79	48.57	0	17,539	0.00%
2019/11/08	21	50.60	3	50.15	50.15	18	17,358	0.10%
2019/11/06	6	50.64	17	50.56	50.60	-11	17,623	-0.06%
2019/11/05	21	50.85	27	50.72	51.45	-6	17,805	-0.03%
2019/11/04	0	0.00	36	50.17	50.10	-36	18,031	-0.20%
2019/11/01	4	47.76	7	48.92	49.37	-3	18,206	-0.02%
2019/10/31	5	47.88	4	47.84	47.83	1	18,378	0.01%
2019/10/29	0	0.00	10	48.63	48.45	-10	18,945	-0.05%
2019/10/28	13	48.07	3	48.37	48.37	10	19,191	0.05%
2019/10/25	20	47.66	9	47.74	47.67	11	19,135	0.06%
2019/10/23	1	48.42	0	0.00	48.25	1	19,291	0.01%
2019/10/22	3	48.62	3	48.38	48.07	0	19,667	0.00%
2019/10/21	8	48.19	0	0.00	48.27	8	19,863	0.04%
2019/10/18	6	49.52	6	49.63	48.63	0	20,071	0.00%
2019/10/17	4	49.48	3	49.36	49.36	1	20,275	0.00%
2019/10/16	3	49.79	30	50.09	49.14	-27	20,423	-0.13%
2019/10/15	0	0.00	3	49.70	49.40	-3	20,271	-0.01%
2019/10/14	2	48.99	92	49.75	49.65	-90	20,475	-0.44%
2019/10/09	3	46.75	9	46.97	46.91	-6	20,441	-0.03%
2019/10/08	6	47.47	2	47.01	47.49	4	20,646	0.02%
2019/10/07	11	45.60	13	46.00	45.63	-2	20,851	-0.01%
2019/10/04	3	45.81	3	45.80	45.80	0	21,027	0.00%
2019/10/03	9	45.66	0	0.00	45.63	9	21,226	0.04%
2019/10/02	2	46.30	0	0.00	46.39	2	21,797	0.01%
2019/10/01	22	46.75	0	0.00	46.71	22	21,949	0.10%
2019/09/27	6	47.33	0	0.00	47.32	6	22,356	0.03%
2019/09/26	1	47.69	1	48.20	47.60	0	22,540	0.00%
2019/09/25	5	47.43	0	0.00	47.68	5	22,649	0.02%
2019/09/24	2	47.68	11	48.08	48.04	-9	23,403	-0.04%
2019/09/23	14	47.37	0	0.00	47.15	14	23,467	0.06%
2019/09/20	2	48.62	6	48.63	48.65	-4	23,688	-0.02%
2019/09/19	8	48.35	3	48.02	48.02	5	23,803	0.02%
2019/09/18	2	48.10	0	0.00	48.32	2	24,331	0.01%
2019/09/17	6	48.49	0	0.00	48.25	6	24,610	0.02%
2019/09/16	2	49.01	0	0.00	48.96	2	24,879	0.01%
2019/09/12	3	49.12	0	0.00	49.27	3	25,640	0.01%
2019/09/11	6	48.85	1	49.20	48.76	5	26,012	0.02%
2019/09/10	17	49.19	0	0.00	49.01	17	25,906	0.07%
2019/09/09	10	50.30	19	49.94	49.73	-9	25,972	-0.03%
2019/09/06	3	49.74	3	49.40	49.40	0	25,987	0.00%
2019/09/05	3	48.57	35	49.79	49.67	-32	26,053	-0.12%
2019/09/04	0	0.00	8	47.79	47.72	-8	25,633	-0.03%
2019/09/03	1	47.10	1	47.51	47.08	0	26,037	0.00%
2019/09/02	4	46.66	15	47.19	47.50	-11	26,527	-0.04%
2019/08/30	5	47.03	7	46.84	46.66	-2	26,564	-0.01%
2019/08/29	9	46.07	3	46.07	46.07	6	26,779	0.02%
2019/08/28	6	46.48	1	46.66	46.24	5	26,910	0.02%
2019/08/27	2	46.37	18	47.20	47.11	-16	26,966	-0.06%
2019/08/26	6	45.83	10	46.19	45.80	-4	27,008	-0.01%
2019/08/23	0	0.00	29	47.26	47.42	-29	27,134	-0.11%
2019/08/22	5	46.06	12	46.21	45.98	-7	26,928	-0.03%
2019/08/21	10	46.23	4	46.29	46.30	6	27,392	0.02%
2019/08/20	3	45.94	8	46.16	46.49	-5	27,900	-0.02%
2019/08/19	7	45.24	16	45.70	45.85	-9	28,042	-0.03%
2019/08/16	6	44.15	19	44.69	44.81	-13	28,220	-0.05%
2019/08/15	13	43.18	4	43.63	43.64	9	28,273	0.03%
2019/08/14	6	44.63	12	44.65	43.95	-6	28,549	-0.02%
2019/08/13	2	43.96	3	44.12	43.57	-1	28,866	0.00%
2019/08/12	4	43.61	11	43.89	43.85	-7	29,210	-0.02%
2019/08/08	0	0.00	5	43.36	43.46	-5	29,566	-0.02%
2019/08/07	8	42.56	0	0.00	42.58	8	29,754	0.03%
2019/08/06	31	42.11	16	42.39	43.20	15	30,177	0.05%
2019/08/05	21	44.20	2	44.68	44.25	19	29,933	0.06%
2019/08/02	17	44.33	3	44.84	44.82	14	30,453	0.05%
2019/08/01	12	46.59	12	46.31	46.27	0	31,105	0.00%
2019/07/31	21	47.43	0	0.00	47.42	21	31,176	0.07%
2019/07/30	5	48.26	16	48.59	48.52	-11	31,513	-0.03%
2019/07/29	6	47.94	28	47.86	47.79	-22	32,769	-0.07%
2019/07/26	1	47.38	27	47.89	47.98	-26	32,879	-0.08%
2019/07/25	5	47.39	53	47.63	47.55	-48	32,707	-0.15%
2019/07/24	8	46.85	19	47.42	47.18	-11	33,011	-0.03%
2019/07/23	8	46.64	3	46.32	46.32	5	33,255	0.02%
2019/07/22	2	46.49	8	46.96	46.99	-6	33,690	-0.02%
2019/07/19	9	46.58	19	46.76	46.65	-10	33,557	-0.03%
2019/07/18	7	45.79	4	45.73	45.69	3	33,899	0.01%
2019/07/17	7	46.03	11	46.47	46.30	-4	34,000	-0.01%
2019/07/16	15	46.72	3	46.30	46.29	12	34,792	0.03%
2019/07/15	8	46.06	10	47.08	47.00	-2	35,080	-0.01%
2019/07/12	11	46.64	6	47.24	47.22	5	34,749	0.01%
2019/07/11	18	46.68	7	46.97	46.49	11	34,978	0.03%
2019/07/10	5	46.81	3	46.29	46.29	2	35,346	0.01%
2019/07/09	7	46.64	3	46.14	46.14	4	35,920	0.01%
2019/07/08	23	47.04	5	46.69	46.69	18	36,192	0.05%
2019/07/05	4	48.12	5	48.56	48.55	-1	36,302	0.00%
2019/07/04	13	48.50	3	48.00	48.00	10	36,537	0.03%
2019/07/03	5	48.76	4	48.76	48.85	1	36,665	0.00%
2019/07/02	5	49.08	14	49.07	48.80	-9	37,638	-0.02%
2019/07/01	8	48.74	24	48.74	49.11	-16	37,880	-0.04%
2019/06/28	9	46.28	2	46.38	46.29	7	37,631	0.02%
2019/06/27	3	46.14	22	46.81	46.74	-19	38,297	-0.05%
2019/06/26	3	45.62	2	45.77	45.57	1	38,994	0.00%
2019/06/25	15	45.52	14	46.26	45.10	1	39,157	0.00%
2019/06/24	8	46.72	23	46.78	46.86	-15	39,037	-0.04%
2019/06/21	20	46.85	12	47.18	46.43	8	39,306	0.02%
2019/06/20	12	46.05	31	46.77	46.48	-19	39,410	-0.05%
2019/06/19	30	45.07	55	44.86	45.04	-25	39,100	-0.06%
2019/06/18	9	42.96	20	43.09	42.95	-11	38,928	-0.03%
2019/06/17	39	42.67	29	42.99	42.73	10	39,437	0.03%
2019/06/14	4	43.17	10	43.42	43.07	-6	39,788	-0.02%
2019/06/13	15	42.62	25	42.82	42.74	-10	40,249	-0.02%
2019/06/12	13	42.96	16	43.08	42.85	-3	40,774	-0.01%
2019/06/11	3	42.35	35	42.70	43.09	-32	41,115	-0.08%
2019/06/10	9	41.23	28	41.48	41.56	-19	41,094	-0.05%
2019/06/06	13	40.58	6	40.39	40.39	7	41,089	0.02%
2019/06/05	8	41.07	40	41.11	40.91	-32	41,609	-0.08%
2019/06/04	10	40.60	3	40.76	40.28	7	42,596	0.02%
2019/06/03	12	40.99	12	41.20	40.93	0	43,375	0.00%
2019/05/31	25	41.72	11	41.40	41.09	14	43,791	0.03%
2019/05/30	15	41.18	9	40.93	40.82	6	44,397	0.01%
2019/05/29	10	40.61	12	41.48	41.58	-2	45,371	0.00%
2019/05/28	9	40.86	16	41.08	41.68	-7	45,713	-0.02%
2019/05/27	10	39.55	6	39.83	40.25	4	46,301	0.01%
2019/05/24	15	40.14	28	39.92	40.05	-13	47,391	-0.03%
2019/05/23	16	39.80	47	39.88	39.85	-31	47,617	-0.07%
2019/05/22	15	41.04	5	40.80	40.80	10	47,369	0.02%
2019/05/21	6	40.68	38	40.83	41.17	-32	47,324	-0.07%
2019/05/20	9	40.24	7	40.37	39.88	2	47,756	0.00%
2019/05/17	7	42.02	20	41.74	40.96	-13	47,704	-0.03%
2019/05/16	4	41.29	38	41.59	41.95	-34	47,751	-0.07%
2019/05/15	23	40.89	18	41.52	41.91	5	47,872	0.01%
2019/05/14	21	39.25	18	40.45	40.82	3	47,919	0.01%
2019/05/13	6	39.90	4	39.97	40.10	2	47,659	0.00%
2019/05/10	16	40.14	24	40.75	40.55	-8	48,268	-0.02%
2019/05/09	73	39.66	55	39.65	39.65	18	47,641	0.04%
2019/05/08	28	41.17	17	41.56	41.63	11	47,054	0.02%
2019/05/07	25	42.85	16	42.72	41.95	9	47,278	0.02%
2019/05/06	73	42.37	61	42.06	41.59	12	47,291	0.03%
2019/05/03	1	45.85	0	0.00	46.56	1	46,077	0.00%
2019/04/30	12	46.48	3	46.70	46.78	9	46,555	0.02%
2019/04/29	2	46.18	9	46.24	47.41	-7	46,622	-0.02%
2019/04/26	11	45.74	5	46.17	46.28	6	46,474	0.01%
2019/04/25	0	0.00	3	47.29	47.43	-3	46,254	-0.01%
2019/04/24	24	47.57	3	47.91	47.60	21	46,375	0.05%
2019/04/23	6	47.80	3	48.14	48.17	3	46,186	0.01%
2019/04/22	44	49.46	33	48.72	47.61	11	46,218	0.02%
2019/04/19	8	49.13	17	49.81	49.28	-9	45,567	-0.02%
2019/04/18	50	48.87	12	48.81	48.68	38	45,488	0.08%
2019/04/17	36	49.43	42	49.22	49.40	-6	45,744	-0.01%
2019/04/16	12	46.55	44	48.25	48.86	-32	45,386	-0.07%
2019/04/15	7	48.11	55	48.64	48.00	-48	45,106	-0.11%
2019/04/12	11	46.02	60	45.90	45.95	-49	44,875	-0.11%
2019/04/11	18	47.08	5	47.52	46.72	13	44,834	0.03%
2019/04/10	5	47.58	4	48.05	48.05	1	44,611	0.00%
2019/04/09	12	47.69	36	47.55	47.75	-24	44,432	-0.05%
2019/04/08	7	47.55	49	47.94	46.66	-42	44,149	-0.10%
2019/04/03	3	45.23	7	45.26	45.10	-4	43,175	-0.01%
2019/04/02	4	45.41	6	45.15	45.06	-2	43,226	0.00%
2019/04/01	15	45.04	79	44.84	45.15	-64	42,927	-0.15%
2019/03/29	7	42.86	40	42.30	42.96	-33	42,152	-0.08%
2019/03/28	7	39.92	11	40.39	40.31	-4	41,633	-0.01%
2019/03/27	7	40.16	13	40.44	40.50	-6	42,469	-0.01%
2019/03/26	27	39.92	10	39.88	39.66	17	42,278	0.04%
2019/03/25	13	40.36	3	40.60	40.30	10	42,373	0.02%
2019/03/22	8	41.84	5	42.28	41.70	3	42,255	0.01%
2019/03/21	7	42.33	6	42.56	42.42	1	41,973	0.00%
2019/03/20	24	41.97	77	42.07	41.84	-53	42,448	-0.12%
2019/03/19	5	42.96	13	43.14	42.71	-8	42,022	-0.02%
2019/03/18	17	41.56	45	41.66	42.47	-28	41,629	-0.07%
2019/03/15	8	40.77	37	41.38	40.97	-29	41,661	-0.07%
2019/03/14	11	40.14	19	40.49	40.18	-8	41,073	-0.02%
2019/03/13	26	39.68	1	39.70	40.18	25	41,259	0.06%
2019/03/12	0	0.00	8	40.44	40.63	-8	41,123	-0.02%
2019/03/11	37	38.53	13	39.04	39.27	24	40,926	0.06%
2019/03/08	29	39.62	7	40.06	39.19	22	41,522	0.05%
2019/03/07	13	42.05	2	42.37	41.42	11	40,406	0.03%
2019/03/06	6	43.10	15	43.21	43.02	-9	39,590	-0.02%
2019/03/05	31	43.30	7	43.22	43.12	24	39,321	0.06%
2019/03/04	38	43.79	50	43.19	44.55	-12	38,737	-0.03%
2019/02/27	17	40.64	7	40.90	41.58	10	37,841	0.03%
2019/02/26	13	41.05	34	41.18	40.69	-21	37,565	-0.06%
2019/02/25	29	38.70	101	38.60	39.80	-72	36,765	-0.20%	大賣/
2019/02/22	28	35.92	4	36.01	35.94	24	35,439	0.07%
2019/02/21	21	36.78	32	36.67	37.05	-11	35,357	-0.03%
2019/02/20	12	36.43	12	36.51	36.24	0	35,426	0.00%
2019/02/19	17	36.31	173	36.77	36.18	-156	35,706	-0.44%	大賣/鉅額交易
2019/02/18	13	35.70	10	35.90	36.10	3	35,062	0.01%
2019/02/15	11	35.37	0	0.00	34.91	11	34,878	0.03%
2019/02/14	9	36.15	106	36.19	36.25	-97	34,741	-0.28%	大賣/
2019/02/13	9	35.28	82	35.46	35.53	-73	34,524	-0.21%
2019/02/12	25	34.85	26	35.05	35.08	-1	34,771	0.00%
2019/02/11	8	34.51	59	34.27	34.74	-51	34,747	-0.15%
2019/01/30	10	32.82	25	32.89	32.81	-15	34,250	-0.04%
2019/01/29	9	32.32	16	32.22	32.78	-7	34,460	-0.02%
2019/01/28	21	32.87	56	33.06	32.67	-35	34,506	-0.10%
2019/01/25	3	32.11	9	32.42	32.75	-6	34,898	-0.02%
2019/01/24	3	31.23	11	31.42	31.59	-8	35,128	-0.02%
2019/01/23	7	31.20	3	31.25	31.27	4	35,542	0.01%
2019/01/22	9	31.66	27	31.88	31.21	-18	36,265	-0.05%
2019/01/21	12	32.07	11	32.12	32.00	1	37,287	0.00%
2019/01/18	2	31.13	17	31.42	31.45	-15	37,351	-0.04%
2019/01/17	0	0.00	24	30.96	30.95	-24	37,669	-0.06%
2019/01/16	0	0.00	15	30.63	30.54	-15	38,036	-0.04%
2019/01/15	2	29.93	15	30.30	30.24	-13	38,385	-0.03%
2019/01/14	3	29.43	0	0.00	29.44	3	39,393	0.01%
2019/01/11	0	0.00	5	29.64	29.82	-5	39,782	-0.01%
2019/01/10	2	29.26	4	29.71	29.65	-2	40,063	0.00%
2019/01/09	2	29.17	16	29.72	29.98	-14	40,193	-0.03%
2019/01/07	21	28.83	37	28.85	28.67	-16	40,270	-0.04%
2019/01/04	3	27.80	59	28.33	28.53	-56	40,330	-0.14%
2019/01/03	5	27.50	6	27.80	27.59	-1	40,553	0.00%
2019/01/02	33	27.46	2	27.52	27.29	31	40,552	0.08%
2018/12/28	5	28.15	1	28.13	28.35	4	40,632	0.01%
2018/12/27	1	28.52	3	28.61	28.17	-2	40,681	0.00%
2018/12/26	0	0.00	4	28.17	27.72	-4	40,629	-0.01%
2018/12/25	8	27.74	33	27.45	27.50	-25	40,494	-0.06%
2018/12/24	13	28.35	26	28.08	28.49	-13	40,210	-0.03%
2018/12/22	33	27.91	5	27.98	27.90	28	39,995	0.07%
2018/12/21	40	28.68	77	28.59	28.38	-37	40,480	-0.09%
2018/12/20	80	29.48	27	29.68	29.15	53	40,386	0.13%
2018/12/19	2	31.19	3	31.02	30.92	-1	40,095	0.00%
2018/12/18	31	31.33	0	0.00	31.15	31	40,154	0.08%
2018/12/17	25	31.84	0	0.00	31.91	25	40,067	0.06%
2018/12/14	8	32.18	8	32.43	32.25	0	39,894	0.00%
2018/12/13	0	0.00	47	32.93	32.97	-47	40,565	-0.12%
2018/12/12	12	31.79	0	0.00	31.75	12	40,000	0.03%
2018/12/11	4	31.35	0	0.00	31.33	4	39,891	0.01%
2018/12/10	45	31.21	1	31.33	31.04	44	40,018	0.11%
2018/12/07	28	32.29	0	0.00	32.16	28	39,733	0.07%
2018/12/06	23	32.36	16	32.27	32.08	7	40,344	0.02%
2018/12/05	6	32.99	35	33.18	33.35	-29	39,956	-0.07%
2018/12/04	8	33.68	7	33.75	33.50	1	39,815	0.00%
2018/12/03	129	33.94	54	34.02	33.86	75	40,011	0.19%	大買/
2018/11/30	1	31.63	103	32.01	31.71	-102	39,164	-0.26%	大賣/鉅額交易
2018/11/29	13	32.38	3	32.68	31.90	10	39,111	0.03%
2018/11/28	33	31.63	0	0.00	32.07	33	39,001	0.08%
2018/11/27	2	31.69	1	31.70	31.75	1	38,762	0.00%
2018/11/26	50	31.86	116	31.97	31.79	-66	38,943	-0.17%	大賣/
2018/11/23	29	31.91	4	32.08	31.85	25	38,796	0.06%
2018/11/22	16	32.57	7	32.47	32.25	9	38,647	0.02%
2018/11/21	31	32.50	17	32.90	32.80	14	38,612	0.04%
2018/11/20	101	33.07	19	32.89	32.81	82	38,878	0.21%	大買/
2018/11/19	19	33.60	19	33.87	33.81	0	38,639	0.00%
2018/11/16	15	33.18	39	33.58	33.41	-24	38,636	-0.06%
2018/11/15	16	32.66	10	32.92	32.96	6	38,405	0.02%
2018/11/14	68	32.87	23	33.35	32.92	45	38,877	0.12%
2018/11/13	25	32.31	23	32.61	33.30	2	39,075	0.01%
2018/11/12	16	32.49	0	0.00	32.60	16	39,428	0.04%
2018/11/09	42	33.07	36	32.82	32.60	6	40,100	0.01%
2018/11/08	4	34.60	6	34.62	34.18	-2	39,850	-0.01%
2018/11/07	16	34.30	41	34.45	34.50	-25	39,843	-0.06%
2018/11/06	36	34.19	1	33.71	33.64	35	39,870	0.09%
2018/11/05	40	34.65	11	34.66	34.41	29	39,734	0.07%
2018/11/02	20	35.03	78	35.31	35.26	-58	39,892	-0.15%
2018/11/01	9	34.06	38	34.05	34.18	-29	39,299	-0.07%
2018/10/31	54	32.60	19	32.72	32.93	35	39,015	0.09%
2018/10/30	56	31.77	62	31.97	32.93	-6	38,897	-0.02%
2018/10/29	153	32.78	68	32.13	31.90	85	38,340	0.22%	大買/
2018/10/26	14	34.39	32	34.68	33.90	-18	38,084	-0.05%
2018/10/25	77	33.50	20	33.80	33.47	57	37,903	0.15%
2018/10/24	113	35.29	23	35.31	35.00	90	37,289	0.24%	大買/
2018/10/23	111	35.66	31	35.34	35.00	80	36,614	0.22%	大買/
2018/10/22	18	35.41	69	35.34	36.71	-51	36,220	-0.14%
2018/10/19	23	31.89	22	31.95	32.71	1	35,123	0.00%
2018/10/18	46	32.35	19	32.32	32.10	27	34,831	0.08%
2018/10/17	88	33.68	90	32.95	32.65	-2	35,069	-0.01%
2018/10/16	4	33.34	111	33.23	33.32	-107	35,195	-0.30%	大賣/鉅額交易
2018/10/15	11	33.39	13	33.30	32.90	-2	35,216	-0.01%
2018/10/12	11	32.78	10	32.74	33.50	1	35,019	0.00%
2018/10/11	50	32.86	19	32.63	32.37	31	34,737	0.09%
2018/10/09	14	34.72	41	34.49	34.97	-27	34,291	-0.08%
2018/10/08	6	35.24	10	36.14	35.45	-4	34,356	-0.01%
2018/10/05	9	35.39	42	35.32	35.41	-33	34,222	-0.10%
2018/10/04	25	36.04	42	35.91	35.85	-17	34,631	-0.05%
2018/10/03	16	36.85	8	36.79	36.82	8	34,914	0.02%
2018/10/02	10	37.53	5	37.74	37.14	5	35,231	0.01%
2018/10/01	7	38.04	7	38.13	38.22	0	35,672	0.00%
2018/09/28	9	38.17	20	38.22	38.41	-11	36,332	-0.03%
2018/09/27	58	37.89	17	37.95	37.50	41	36,287	0.11%
2018/09/26	125	37.91	73	38.09	38.50	52	36,204	0.14%	大買/
2018/09/25	15	37.00	11	36.95	36.70	4	36,947	0.01%
2018/09/21	13	36.15	25	36.81	37.13	-12	37,201	-0.03%
2018/09/20	2	35.54	4	35.54	35.33	-2	37,117	-0.01%
2018/09/19	7	34.91	139	34.53	35.51	-132	37,612	-0.35%	大賣/鉅額交易
2018/09/18	0	0.00	4	32.88	33.29	-4	37,439	-0.01%
2018/09/17	5	33.17	4	33.11	33.13	1	38,291	0.00%
2018/09/14	10	33.66	3	33.72	33.60	7	38,503	0.02%
2018/09/13	1	33.05	15	32.86	32.57	-14	38,699	-0.04%
2018/09/12	21	32.50	6	32.40	32.27	15	38,585	0.04%
2018/09/11	67	33.43	2	33.21	33.16	65	38,458	0.17%
2018/09/10	5	33.51	4	33.58	33.47	1	38,669	0.00%
2018/09/07	23	33.92	12	33.61	33.86	11	38,657	0.03%
2018/09/06	46	34.23	3	34.06	33.85	43	38,451	0.11%
2018/09/05	22	35.41	3	35.28	34.92	19	38,153	0.05%
2018/09/04	3	35.08	3	34.88	35.43	0	38,238	0.00%
2018/09/03	2	34.97	0	0.00	34.54	2	38,345	0.01%
2018/08/31	11	35.07	3	34.99	35.49	8	38,543	0.02%
2018/08/30	7	35.76	2	36.18	35.48	5	38,325	0.01%
2018/08/29	8	36.32	0	0.00	36.17	8	38,169	0.02%
2018/08/28	118	36.66	18	36.81	36.44	100	38,207	0.26%	大買/
2018/08/27	8	36.27	26	36.20	36.49	-18	38,189	-0.05%
2018/08/24	0	0.00	4	34.91	35.00	-4	38,062	-0.01%
2018/08/23	9	34.50	10	34.61	34.78	-1	38,416	0.00%
2018/08/22	4	34.72	36	34.78	34.68	-32	38,825	-0.08%
2018/08/21	6	34.54	37	34.55	35.00	-31	38,871	-0.08%
2018/08/20	19	33.11	15	33.26	32.90	4	38,513	0.01%
2018/08/17	35	33.82	13	33.57	33.11	22	38,293	0.06%
2018/08/16	100	33.32	97	33.18	33.99	3	37,857	0.01%
2018/08/15	7	34.37	9	34.56	33.88	-2	37,142	-0.01%
2018/08/14	10	35.30	12	35.54	34.92	-2	36,951	-0.01%
2018/08/13	28	35.10	53	34.79	34.93	-25	36,978	-0.07%
2018/08/10	1	36.85	2	36.35	35.86	-1	36,716	0.00%
2018/08/09	8	34.77	43	35.54	36.15	-35	36,701	-0.10%
2018/08/08	73	35.80	11	35.88	35.06	62	36,169	0.17%
2018/08/07	14	34.23	16	34.52	34.77	-2	35,991	-0.01%
2018/08/06	61	33.93	12	34.49	34.04	49	35,802	0.14%
2018/08/03	10	34.59	7	34.41	34.48	3	35,432	0.01%
2018/08/02	52	35.56	116	35.75	34.29	-64	35,372	-0.18%	大賣/
2018/08/01	4	38.30	6	38.64	37.76	-2	34,567	-0.01%
2018/07/31	17	37.99	7	38.17	37.93	10	34,850	0.03%
2018/07/30	21	37.88	8	38.29	37.81	13	35,078	0.04%
2018/07/27	21	37.84	5	37.99	37.99	16	35,055	0.05%
2018/07/26	6	39.11	17	38.20	38.12	-11	34,999	-0.03%
2018/07/25	4	38.95	5	38.96	38.88	-1	34,971	0.00%
2018/07/24	68	38.68	25	39.00	39.10	43	34,817	0.12%
2018/07/23	1	36.55	9	37.07	37.52	-8	34,789	-0.02%
2018/07/20	7	35.28	53	35.95	36.00	-46	34,681	-0.13%
2018/07/19	3	35.67	7	35.61	35.30	-4	34,447	-0.01%
2018/07/18	8	35.62	15	35.76	35.48	-7	34,924	-0.02%
2018/07/17	14	35.44	7	35.00	35.00	7	34,906	0.02%
2018/07/16	56	35.97	62	36.17	35.54	-6	34,862	-0.02%
2018/07/13	20	36.84	17	36.75	36.65	3	34,801	0.01%
2018/07/12	6	35.73	52	36.68	36.88	-46	35,083	-0.13%
2018/07/11	7	34.73	116	34.83	35.05	-109	34,858	-0.31%	大賣/鉅額交易
2018/07/10	17	36.29	7	36.38	35.55	10	35,132	0.03%
2018/07/09	122	35.49	28	35.48	35.76	94	35,146	0.27%	大買/
2018/07/06	41	33.98	16	33.47	34.44	25	34,831	0.07%
2018/07/05	22	33.10	14	33.84	32.96	8	34,668	0.02%
2018/07/04	69	33.52	25	33.81	33.60	44	34,383	0.13%
2018/07/03	47	33.46	43	33.04	33.56	4	34,193	0.01%
2018/07/02	25	35.49	26	35.93	34.73	-1	32,954	0.00%
2018/06/29	35	36.10	18	36.29	36.51	17	32,732	0.05%
2018/06/28	108	36.20	46	35.51	35.88	62	32,184	0.19%	大買/
2018/06/27	21	37.14	1	37.52	36.10	20	31,843	0.06%
2018/06/26	43	37.93	107	37.49	37.85	-64	31,809	-0.20%	大賣/
2018/06/25	7	39.85	34	40.45	39.75	-27	31,351	-0.09%
2018/06/22	11	39.87	6	39.87	39.94	5	31,580	0.02%
2018/06/21	2	41.29	41	40.59	40.89	-39	31,821	-0.12%
2018/06/20	22	40.29	12	40.21	40.88	10	32,594	0.03%
2018/06/19	6	40.94	0	0.00	40.86	6	32,858	0.02%
2018/06/15	2	42.70	6	42.60	42.57	-4	32,567	-0.01%
2018/06/14	5	43.00	5	43.27	42.24	0	32,443	0.00%
2018/06/13	0	0.00	8	42.66	42.63	-8	32,393	-0.02%
2018/06/12	1	42.98	14	42.80	42.95	-13	32,311	-0.04%
2018/06/11	1	42.14	1	42.15	41.92	0	32,273	0.00%
2018/06/08	11	42.12	0	0.00	41.72	11	32,251	0.03%
2018/06/07	3	43.41	33	43.51	43.08	-30	32,042	-0.09%
2018/06/06	1	43.25	0	0.00	42.96	1	32,108	0.00%
2018/06/05	0	0.00	5	42.99	43.27	-5	32,130	-0.02%
2018/06/04	11	42.65	0	0.00	42.67	11	32,198	0.03%
2018/06/01	13	41.16	4	41.62	41.00	9	32,355	0.03%
2018/05/31	14	41.22	7	41.09	41.54	7	32,421	0.02%
2018/05/30	42	40.11	25	40.40	40.37	17	32,292	0.05%
2018/05/29	12	41.58	11	41.70	41.10	1	31,863	0.00%
2018/05/28	25	41.44	41	41.99	41.80	-16	32,149	-0.05%
2018/05/25	45	41.79	0	0.00	41.63	45	32,303	0.14%
2018/05/24	7	42.14	7	41.99	41.86	0	32,447	0.00%
2018/05/23	17	42.89	1	42.94	42.52	16	32,440	0.05%
2018/05/22	12	43.62	1	43.86	43.22	11	32,376	0.03%
2018/05/21	69	44.53	6	44.56	44.36	63	32,652	0.19%
2018/05/18	10	42.94	2	43.09	43.09	8	32,994	0.02%
2018/05/17	49	43.47	50	43.16	43.10	-1	34,436	0.00%
2018/05/16	17	44.25	2	44.11	44.05	15	35,478	0.04%
2018/05/15	13	44.44	29	44.56	44.00	-16	36,408	-0.04%
2018/05/14	6	44.53	25	44.70	44.57	-19	36,950	-0.05%
2018/05/11	13	44.17	7	44.02	43.70	6	37,192	0.02%
2018/05/10	5	43.70	3	43.43	43.38	2	37,232	0.01%
2018/05/09	42	43.42	0	0.00	43.39	42	37,255	0.11%
2018/05/08	57	42.57	21	43.13	43.62	36	37,317	0.10%
2018/05/07	3	41.08	8	41.68	41.75	-5	37,264	-0.01%
2018/05/04	15	40.85	4	40.91	40.84	11	37,261	0.03%
2018/05/03	6	40.54	0	0.00	40.70	6	37,498	0.02%
2018/05/02	21	40.74	0	0.00	40.60	21	37,967	0.06%
2018/04/30	16	41.49	11	41.47	41.62	5	38,178	0.01%
2018/04/27	43	40.57	59	40.22	40.16	-16	38,440	-0.04%
2018/04/26	20	42.10	3	43.38	41.37	17	37,955	0.04%
2018/04/25	20	43.24	9	43.40	43.27	11	37,668	0.03%
2018/04/24	92	43.47	37	43.02	43.63	55	37,842	0.15%
2018/04/23	15	41.27	16	41.50	41.27	-1	37,993	0.00%
2018/04/20	24	41.49	94	41.06	40.79	-70	38,015	-0.18%
2018/04/19	80	41.49	3	41.60	42.05	77	38,398	0.20%
2018/04/18	38	40.53	8	40.09	40.41	30	38,192	0.08%
2018/04/17	48	41.64	66	41.18	40.95	-18	37,819	-0.05%
2018/04/16	69	42.84	25	41.81	41.70	44	37,839	0.12%
2018/04/13	15	44.22	14	44.08	43.93	1	37,384	0.00%
2018/04/12	13	44.91	2	45.30	44.69	11	37,189	0.03%
2018/04/11	37	45.42	39	45.37	45.62	-2	36,995	-0.01%
2018/04/10	65	43.75	1	43.37	43.77	64	36,708	0.17%
2018/04/09	28	43.17	18	43.00	42.93	10	36,915	0.03%
2018/04/03	8	42.59	31	42.99	42.30	-23	36,999	-0.06%
2018/04/02	33	44.62	1	43.64	43.64	32	36,874	0.09%
2018/03/31	11	44.02	2	44.01	44.04	9	36,937	0.02%
2018/03/30	8	44.25	7	44.28	44.37	1	37,111	0.00%
2018/03/29	60	42.48	30	42.34	42.92	30	36,886	0.08%
2018/03/28	14	43.31	2	43.87	42.66	12	36,350	0.03%
2018/03/27	53	45.22	4	45.15	44.72	49	35,798	0.14%
2018/03/26	22	44.43	6	44.76	43.85	16	35,591	0.04%
2018/03/23	31	45.10	32	45.70	44.61	-1	35,035	0.00%
2018/03/22	38	48.77	20	48.74	48.11	18	34,183	0.05%
2018/03/21	2	50.15	13	50.57	50.45	-11	33,482	-0.03%
2018/03/20	3	49.36	33	49.27	49.45	-30	33,520	-0.09%
2018/03/19	28	49.44	1	49.48	49.17	27	33,517	0.08%
2018/03/16	9	50.11	5	50.41	49.83	4	33,461	0.01%
2018/03/15	14	50.04	12	49.93	49.92	2	33,535	0.01%
2018/03/14	15	49.47	41	49.29	49.25	-26	33,377	-0.08%
2018/03/13	4	50.58	10	50.85	50.50	-6	33,288	-0.02%
2018/03/12	74	51.55	7	51.48	51.15	67	33,368	0.20%
2018/03/09	30	50.70	11	50.83	50.65	19	33,399	0.06%
2018/03/08	7	49.64	4	50.23	50.15	3	33,540	0.01%
2018/03/07	33	49.92	7	50.39	49.59	26	33,555	0.08%
2018/03/06	19	48.82	6	48.81	49.09	13	33,696	0.04%
2018/03/05	10	49.08	3	48.70	48.40	7	33,367	0.02%
2018/03/02	15	49.14	83	48.71	49.00	-68	33,281	-0.20%
2018/03/01	13	49.46	75	49.16	49.69	-62	33,439	-0.19%
2018/02/27	32	52.01	0	0.00	51.05	32	33,277	0.10%
2018/02/26	36	52.49	23	52.46	52.45	13	33,612	0.04%
2018/02/23	49	52.00	27	52.14	51.50	22	33,502	0.07%
2018/02/22	20	50.82	49	50.75	50.95	-29	33,583	-0.09%
2018/02/21	51	50.57	27	50.54	51.35	24	34,192	0.07%
2018/02/12	94	46.45	15	46.70	46.45	79	34,183	0.23%
2018/02/09	77	46.75	57	47.33	45.70	20	33,742	0.06%
2018/02/08	67	52.39	173	53.25	51.10	-106	32,310	-0.33%	大賣/鉅額交易
2018/02/07	79	55.83	26	58.17	55.15	53	31,169	0.17%
2018/02/06	50	57.05	79	57.30	56.45	-29	30,320	-0.10%
2018/02/05	21	58.11	104	57.81	58.95	-83	29,732	-0.28%	大賣/
2018/02/02	7	57.99	29	57.99	58.60	-22	29,413	-0.07%
2018/02/01	76	58.34	9	59.03	58.15	67	29,421	0.23%
2018/01/31	24	57.27	35	57.61	58.15	-11	29,310	-0.04%
2018/01/30	57	58.12	100	57.69	57.55	-43	29,393	-0.15%
2018/01/29	61	61.34	37	60.25	60.20	24	28,894	0.08%
2018/01/26	7	61.09	15	61.18	61.35	-8	28,643	-0.03%
2018/01/25	81	60.67	67	60.18	60.00	14	28,513	0.05%
2018/01/24	26	61.84	35	62.34	62.45	-9	28,221	-0.03%
2018/01/23	5	61.00	49	61.12	61.50	-44	27,874	-0.16%
2018/01/22	45	59.61	23	60.16	59.40	22	27,927	0.08%
2018/01/19	21	59.52	40	60.12	60.10	-19	27,995	-0.07%
2018/01/18	11	59.07	13	59.48	58.80	-2	28,088	-0.01%
2018/01/17	24	58.51	28	59.61	58.50	-4	27,941	-0.01%
2018/01/16	10	57.36	2	58.00	58.00	8	27,399	0.03%
2018/01/15	13	56.88	33	57.25	58.00	-20	27,211	-0.07%
2018/01/12	2	55.95	15	55.76	55.85	-13	26,794	-0.05%
2018/01/11	15	55.00	18	55.13	54.95	-3	27,101	-0.01%
2018/01/10	2	54.50	51	54.79	54.70	-49	26,898	-0.18%
2018/01/09	9	53.05	34	53.47	53.90	-25	26,561	-0.09%
2018/01/08	22	52.66	12	52.99	52.70	10	26,508	0.04%
2018/01/05	47	52.34	75	52.41	52.70	-28	26,370	-0.11%
2018/01/04	24	52.33	20	52.44	52.30	4	26,300	0.02%
2018/01/03	19	52.26	25	52.56	52.40	-6	26,520	-0.02%
2018/01/02	3	50.80	17	51.50	51.85	-14	26,292	-0.05%