台半 (5425)-合庫-台中券商分點個股進出

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

台半

(5425)

可現股當沖

股價
74.6
漲跌
▼0.4
漲幅
-0.53%
成交量
654張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0	0.00	3	74.60	74.60	-3	2,361	-0.13%
2024/05/16	0.1	74.70	7	74.77	75.00	-7	2,414	-0.29%
2024/05/15	1	73.00	0	0.00	73.40	1	2,439	0.04%
2024/05/14	10.1	73.58	0	0.00	72.80	10.1	2,443	0.41%
2024/05/10	0.1	71.50	0	0.00	72.10	0.1	2,432	0.00%
2024/05/09	1	71.80	2	72.20	71.50	-1	2,435	-0.04%
2024/05/08	1	71.50	0	0.00	71.20	1	2,476	0.04%
2024/05/06	1	71.50	0	0.00	71.20	1	2,487	0.04%
2024/05/03	1	72.90	0	0.00	72.00	1	2,496	0.04%
2024/05/02	0	0.00	8	72.60	72.00	-8	2,521	-0.32%
2024/04/30	11.1	73.99	2	73.10	73.00	9.1	2,551	0.36%
2024/04/29	1	71.00	0	0.00	72.00	1	2,611	0.04%
2024/04/26	0	0.00	1.2	70.48	70.10	-1.2	2,621	-0.04%
2024/04/25	0.2	70.60	0.4	70.50	71.00	-0.2	2,640	-0.01%
2024/04/24	0	0.00	0.2	69.60	71.40	-0.2	2,699	-0.01%
2024/04/23	2.1	69.10	0.3	68.28	68.40	1.9	2,873	0.06%
2024/04/22	3	69.60	2	69.10	68.80	1	2,914	0.03%
2024/04/19	2	72.25	163.1	71.73	71.10	-161.1	2,935	-5.49%	大賣/鉅額交易
2024/04/18	3.2	75.23	0	0.00	74.90	3.2	2,947	0.11%
2024/04/17	1	74.80	5	74.80	74.60	-4	2,992	-0.13%
2024/04/16	6	74.50	3	75.23	74.00	3	3,018	0.10%
2024/04/15	4	78.85	7	78.07	77.50	-3	3,006	-0.10%
2024/04/12	1	79.40	13.1	79.71	80.80	-12.1	2,970	-0.41%
2024/04/11	2	77.70	3	77.50	78.20	-1	2,887	-0.03%
2024/04/10	2.3	78.08	1	78.20	78.20	1.3	2,922	0.04%
2024/04/09	2	77.45	0	0.00	77.00	2	3,007	0.07%
2024/04/08	9	77.26	0	0.00	77.20	9	3,114	0.29%
2024/04/02	1	74.90	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	1	75.30	75.50	-1	3,250	-0.03%
2024/03/29	0.1	74.50	0	0.00	74.10	0.1	3,357	0.00%
2024/03/27	1	74.80	1	75.20	75.20	0	3,814	0.00%
2024/03/25	2.1	76.78	0	0.00	76.30	2.1	4,233	0.05%
2024/03/21	1	77.40	1.2	76.77	77.00	-0.2	4,585	0.00%
2024/03/20	7	77.10	0	0.00	76.10	7	5,479	0.13%
2024/03/19	1	76.30	0.1	76.40	77.30	0.9	5,743	0.02%
2024/03/18	2	73.50	2	74.00	75.90	0	5,723	0.00%
2024/03/15	5	75.72	0	0.00	75.30	5	5,705	0.09%
2024/03/14	2	76.75	2	76.70	76.40	0	5,732	0.00%
2024/03/13	4	76.35	40	76.00	76.00	-36	5,723	-0.63%
2024/03/12	1	77.60	0	0.00	77.50	1	5,706	0.02%
2024/03/11	0	0.00	2	76.40	76.80	-2	5,692	-0.04%
2024/03/08	4	76.60	4	77.23	75.40	0	5,692	0.00%
2024/03/07	10.3	76.40	5	75.90	75.50	5.3	5,612	0.09%
2024/03/06	0	0.00	11	78.95	78.50	-11	5,601	-0.20%
2024/03/05	3	78.77	0	0.00	78.80	3	5,789	0.05%
2024/03/04	10.1	79.09	0	0.00	78.80	10.1	5,776	0.17%
2024/03/01	2	80.00	0	0.00	79.40	2	5,737	0.03%
2024/02/29	1	79.80	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3.2	80.06	15.3	80.08	79.70	-12.2	5,775	-0.21%
2024/02/26	1.1	81.32	0	0.00	81.60	1.1	5,735	0.02%
2024/02/23	4	82.22	15	82.70	81.80	-11	5,735	-0.19%
2024/02/22	0.1	84.00	1	83.20	83.00	-1	5,713	-0.02%
2024/02/21	1	82.90	0.1	82.70	82.70	1	5,702	0.02%
2024/02/20	3.1	83.21	1	82.80	82.90	2.1	5,711	0.04%
2024/02/19	0	0.00	5	83.96	83.60	-5	5,699	-0.09%
2024/02/16	1	82.70	0.1	83.20	82.80	0.9	5,689	0.02%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0.1	82.10	2	81.85	81.50	-1.9	5,619	-0.03%
2024/02/01	3	80.80	0	0.00	81.10	3	5,611	0.05%
2024/01/31	3	80.90	0	0.00	80.50	3	5,604	0.05%
2024/01/30	0	0.00	1	81.50	80.70	-1	5,561	-0.02%
2024/01/29	1	80.70	0	0.00	81.60	1	5,557	0.02%
2024/01/26	2	80.90	1	81.20	80.70	1	5,553	0.02%
2024/01/25	0	0.00	1	81.50	81.30	-1	5,554	-0.02%
2024/01/23	1.1	82.93	2	82.40	82.30	-0.9	5,574	-0.02%
2024/01/22	0	0.00	1	81.30	80.90	-1	5,491	-0.02%
2024/01/19	2	79.65	3.1	80.56	80.30	-1.1	5,484	-0.02%
2024/01/18	5.4	80.09	6	79.98	79.70	-0.6	5,463	-0.01%
2024/01/17	4.1	83.67	3	81.80	80.60	1.1	5,434	0.02%
2024/01/16	0	0.00	2.5	83.17	82.90	-2.5	5,235	-0.05%
2024/01/15	2.2	82.54	0	0.00	82.10	2.2	5,178	0.04%
2024/01/12	1.1	80.51	0	0.00	80.30	1.1	5,163	0.02%
2024/01/11	1	81.20	0.2	80.60	82.20	0.8	5,125	0.02%
2024/01/10	80.2	82.10	0	0.00	81.20	80.2	5,123	1.56%
2024/01/09	123	82.63	4.5	82.64	82.60	118.5	5,093	2.33%	大買/鉅額交易
2024/01/08	0.4	83.19	0	0.00	82.70	0.4	5,094	0.01%
2024/01/05	11.4	83.68	5	83.30	83.10	6.4	5,086	0.12%
2024/01/04	5.1	84.82	4	84.80	85.20	1.1	5,016	0.02%
2024/01/03	13.2	85.52	10.8	84.64	84.90	2.4	4,961	0.05%
2024/01/02	14	88.84	11	87.90	87.20	3	4,828	0.06%
2023/12/29	4.4	91.37	7.1	91.55	91.50	-2.7	4,696	-0.06%
2023/12/28	1	91.80	4	92.05	91.10	-3	4,675	-0.06%
2023/12/27	1	93.00	1	93.20	92.80	0	4,640	0.00%
2023/12/25	6.2	95.62	7.5	96.59	94.90	-1.2	4,436	-0.03%
2023/12/22	4	93.63	2	93.80	94.60	2	4,094	0.05%
2023/12/21	2	94.15	5	92.64	92.20	-3	3,995	-0.08%
2023/12/20	8	94.40	5	94.60	94.60	3	3,900	0.08%
2023/12/19	14.2	91.52	16.2	91.87	92.60	-2	3,620	-0.05%
2023/12/18	10.2	92.31	0.2	93.20	91.20	10	3,524	0.28%
2023/12/15	11	97.01	19.3	96.44	93.20	-8.3	3,309	-0.25%
2023/12/14	0	0.00	11.2	90.72	92.00	-11.2	2,412	-0.46%
2023/12/13	0	0.00	0	86.20	86.20	0	2,115	0.00%
2023/12/12	1.1	87.95	1	87.10	86.30	0.1	2,146	0.00%
2023/12/11	0	0.00	1	86.30	87.20	-1	2,148	-0.05%
2023/12/07	0.1	84.50	4	84.55	84.10	-4	2,260	-0.17%
2023/12/06	1.1	85.47	0	0.00	84.80	1.1	2,298	0.05%
2023/12/05	1.2	85.92	0	0.00	85.10	1.2	2,308	0.05%
2023/12/04	1	86.70	3	86.90	86.60	-2	2,333	-0.09%
2023/12/01	6.9	87.41	0	0.00	87.50	6.9	2,320	0.30%
2023/11/30	4.3	86.69	7.2	88.36	88.80	-2.9	2,341	-0.13%
2023/11/29	0.1	84.20	1.1	84.82	85.50	-1	2,140	-0.04%
2023/11/28	0	0.00	1.2	83.90	84.20	-1.2	2,145	-0.05%
2023/11/24	0.3	85.49	2.1	85.39	84.60	-1.8	2,286	-0.08%
2023/11/22	1	83.20	2.2	83.79	83.80	-1.2	2,200	-0.05%
2023/11/21	0.2	83.60	0	0.00	82.80	0.2	2,207	0.01%
2023/11/20	0.3	82.92	4	83.40	83.40	-3.8	2,225	-0.17%
2023/11/17	0.2	82.30	5.1	82.16	82.30	-4.9	2,218	-0.22%
2023/11/16	1	81.60	2	81.60	81.10	-1	2,215	-0.05%
2023/11/15	1.1	80.11	3	81.63	81.80	-1.9	2,218	-0.09%
2023/11/14	3	78.83	0	0.00	79.00	3	2,218	0.14%
2023/11/13	0.1	79.80	0	0.00	79.60	0.1	2,291	0.01%
2023/11/09	3	78.97	0	0.00	78.90	3	2,473	0.12%
2023/11/08	1	80.40	7	80.54	80.30	-6	2,582	-0.23%
2023/11/07	4	80.50	0	0.00	80.50	4	2,644	0.15%
2023/11/06	0.1	80.80	2	81.10	81.00	-2	2,706	-0.07%
2023/11/03	1	80.10	0	0.00	80.20	1	2,887	0.03%
2023/11/02	0	0.00	2	80.40	80.20	-2	2,942	-0.07%
2023/11/01	3.2	78.02	1	78.40	77.90	2.2	2,958	0.07%
2023/10/31	9.1	78.98	4	79.48	77.80	5.1	3,001	0.17%
2023/10/30	3	82.40	0	0.00	81.60	3	3,073	0.10%
2023/10/27	0.1	81.90	0	0.00	81.30	0.1	3,158	0.00%
2023/10/26	0	0.00	1	83.60	82.60	-1	3,270	-0.03%
2023/10/25	0.2	84.65	3	83.90	84.20	-2.8	3,322	-0.08%
2023/10/24	1.2	82.04	0	0.00	82.40	1.2	3,358	0.03%
2023/10/23	2	81.75	1	81.50	81.60	1	3,420	0.03%
2023/10/20	1.1	81.43	1	81.70	81.70	0.1	3,509	0.00%
2023/10/19	1	83.80	2	84.30	83.70	-1	3,601	-0.03%
2023/10/18	4	83.98	3	83.17	85.60	1	3,746	0.03%
2023/10/17	0.1	83.80	0	0.00	83.40	0.1	3,900	0.00%
2023/10/16	0.1	83.60	12	83.85	83.30	-11.9	4,001	-0.30%
2023/10/13	0.1	84.60	1	84.80	84.90	-0.9	4,148	-0.02%
2023/10/12	0.1	84.00	0	0.00	84.00	0.1	4,315	0.00%
2023/10/11	0	0.00	1	83.70	83.20	-1	4,405	-0.02%
2023/10/06	0.1	83.60	0	0.00	83.30	0.1	4,553	0.00%
2023/10/05	1.1	83.21	0	0.00	83.10	1.1	4,808	0.02%
2023/10/04	2.1	81.80	2	82.20	83.80	0.1	5,144	0.00%
2023/10/03	2.1	83.01	0	0.00	82.90	2.1	5,183	0.04%
2023/10/02	0.1	85.20	0	0.00	84.80	0.1	5,213	0.00%
2023/09/28	0	84.80	0	0.00	85.50	0	5,254	0.00%
2023/09/27	1	84.60	1	86.20	84.50	0	5,384	0.00%
2023/09/26	1	86.09	0	0.00	85.00	1	5,497	0.02%
2023/09/25	3	86.53	1	85.00	86.60	2	5,562	0.04%
2023/09/22	0	83.20	0	0.00	83.10	0	5,548	0.00%
2023/09/21	2.1	82.89	0	0.00	82.40	2.1	5,594	0.04%
2023/09/20	0.1	84.80	1	84.70	84.40	-1	5,673	-0.02%
2023/09/19	0.1	86.50	0	0.00	85.60	0.1	5,754	0.00%
2023/09/18	0.2	87.00	1	87.00	86.70	-0.9	5,810	-0.01%
2023/09/15	1.1	86.29	101	86.01	86.40	-100	6,051	-1.65%	大賣/
2023/09/14	1.1	86.92	0	0.00	86.90	1.1	6,173	0.02%
2023/09/13	0	0.00	1.3	87.15	87.50	-1.3	6,227	-0.02%
2023/09/12	0	0.00	5	86.06	86.50	-5	6,296	-0.08%
2023/09/11	1	85.20	1	85.50	84.20	0	6,334	0.00%
2023/09/08	2	84.95	0	0.00	84.70	2	6,557	0.03%
2023/09/07	1.1	85.78	4	85.58	85.20	-3	6,812	-0.04%
2023/09/06	0.1	85.00	0	0.00	84.70	0.1	7,243	0.00%
2023/09/05	0.1	85.90	3	84.13	85.60	-3	7,622	-0.04%
2023/09/04	1	82.50	1	83.10	83.20	0	7,568	0.00%
2023/09/01	0	0.00	1	84.10	83.50	-1	7,591	-0.01%
2023/08/31	2	83.50	2	83.90	83.70	0	7,636	0.00%
2023/08/30	5.1	84.20	6	83.70	84.40	-1	7,680	-0.01%
2023/08/29	1	80.20	1.1	80.59	80.50	-0.1	7,645	0.00%
2023/08/25	0	81.30	0	0.00	80.80	0	7,753	0.00%
2023/08/24	0.2	80.80	0	0.00	80.50	0.2	7,854	0.00%
2023/08/23	0.2	80.60	0	0.00	80.70	0.2	8,037	0.00%
2023/08/22	0.1	80.60	0	0.00	80.30	0.1	8,098	0.00%
2023/08/21	2	80.65	0	0.00	80.20	2	8,153	0.02%
2023/08/18	0.1	80.88	4	80.10	80.30	-3.9	8,174	-0.05%
2023/08/17	108.1	79.98	6	80.18	81.30	102.1	8,228	1.24%	大買/鉅額交易
2023/08/16	4	77.35	2	78.15	78.20	2	8,189	0.02%
2023/08/15	2	78.30	2	78.35	78.40	0	8,194	0.00%
2023/08/14	18	77.57	16	77.56	78.50	2	8,212	0.02%
2023/08/11	5.4	80.41	4	80.43	80.20	1.4	8,140	0.02%
2023/08/10	1.1	81.96	7	81.51	81.10	-5.9	8,148	-0.07%
2023/08/09	25	83.30	25.1	81.67	83.40	-0.1	8,124	0.00%
2023/08/08	5	86.32	1	86.20	85.70	4	7,979	0.05%
2023/08/07	8.1	86.99	6	86.97	87.40	2.1	7,986	0.03%
2023/08/04	6	86.40	7.4	86.77	86.50	-1.4	8,015	-0.02%
2023/08/02	1	89.90	0	0.00	87.60	1	8,097	0.01%
2023/08/01	11.1	88.73	1	90.00	88.20	10.1	8,007	0.13%
2023/07/31	3	88.60	3	88.87	88.30	0	7,987	0.00%
2023/07/28	6.1	89.97	2	90.25	90.30	4.1	7,921	0.05%
2023/07/27	2	90.90	2	90.85	90.80	0	7,957	0.00%
2023/07/26	7	94.14	2	94.40	93.60	5	8,076	0.06%
2023/07/25	2.2	94.32	3	94.53	94.20	-0.8	8,096	-0.01%
2023/07/24	6.3	94.25	12	94.43	94.00	-5.7	8,104	-0.07%
2023/07/21	26	97.31	15	96.90	96.50	11	8,127	0.14%
2023/07/20	5	97.96	4	98.28	99.30	1	8,221	0.01%
2023/07/19	7	99.06	0	0.00	97.20	7	8,249	0.08%
2023/07/18	5	99.40	5	99.44	99.00	0	8,411	0.00%
2023/07/17	1.1	102.95	4	101.63	101.50	-3	8,285	-0.04%
2023/07/14	18	99.73	13	99.88	99.80	5	8,170	0.06%
2023/07/13	26.1	99.08	26	99.31	98.60	0.1	8,150	0.00%
2023/07/12	38	100.78	40	99.69	98.80	-2	8,068	-0.02%
2023/07/11	52	100.63	57	100.37	101.00	-5	7,945	-0.06%
2023/07/10	6	96.30	2	96.40	96.10	4	7,693	0.05%
2023/07/07	16	95.69	17	94.98	95.50	-1	7,880	-0.01%
2023/07/06	1	96.70	1	97.00	96.50	0	8,073	0.00%
2023/07/05	7	98.73	22	99.20	97.60	-15	8,410	-0.18%
2023/07/04	29	98.28	27	99.50	98.10	2	8,317	0.02%
2023/07/03	23.1	98.78	8	98.68	99.00	15.1	8,269	0.18%
2023/06/30	11	96.73	11	97.18	97.10	0	8,280	0.00%
2023/06/29	14	96.68	11	96.48	96.60	3	8,377	0.04%
2023/06/28	35	96.73	32	95.26	95.20	3	8,620	0.03%
2023/06/27	28	97.18	29	97.69	96.10	-1	8,836	-0.01%
2023/06/26	5	97.40	7	97.30	97.30	-2	8,955	-0.02%
2023/06/21	13	101.29	9.1	102.34	99.00	3.9	9,123	0.04%
2023/06/20	22	97.22	37	98.67	99.80	-15	9,440	-0.16%
2023/06/19	3	96.27	1	97.50	97.00	2	9,743	0.02%
2023/06/16	30.2	97.48	16	97.62	97.00	14.2	9,932	0.14%
2023/06/15	10.4	100.13	16.1	100.11	99.60	-5.7	9,969	-0.06%
2023/06/14	16.2	100.25	7.2	100.32	99.50	9	10,122	0.09%
2023/06/13	13.5	103.76	15	104.37	103.00	-1.5	10,142	-0.01%
2023/06/12	13	103.73	8.1	104.17	103.00	4.9	10,296	0.05%
2023/06/09	20.1	98.83	49.1	99.62	102.00	-29	10,016	-0.29%
2023/06/08	6	93.58	1	93.80	93.50	5	9,936	0.05%
2023/06/07	11	94.77	10	94.70	94.70	1	10,232	0.01%
2023/06/06	1	94.10	0.1	94.30	94.00	0.9	10,459	0.01%
2023/06/05	0.1	94.20	5	95.42	96.00	-5	10,901	-0.05%
2023/06/02	1	93.90	0	0.00	93.60	1	12,184	0.01%
2023/06/01	0	0.00	1	95.60	94.60	-1	12,289	-0.01%
2023/05/31	12	95.52	11	94.80	94.60	1	12,517	0.01%
2023/05/30	2.1	95.06	1	94.90	94.70	1.1	12,536	0.01%
2023/05/29	8	94.63	15	95.40	96.20	-7	12,592	-0.06%
2023/05/26	10.3	91.06	4	90.50	90.60	6.3	12,507	0.05%
2023/05/25	2.2	91.87	0	0.00	91.50	2.2	12,538	0.02%
2023/05/23	12	94.50	10	94.40	93.60	2	12,835	0.02%
2023/05/22	2	92.00	2	93.00	93.80	0	12,875	0.00%
2023/05/19	2.4	93.24	0	0.00	91.90	2.4	13,267	0.02%
2023/05/18	17.2	93.16	3	92.47	93.00	14.2	13,742	0.10%
2023/05/17	2	91.00	10	91.17	91.00	-8	13,940	-0.06%
2023/05/16	13	90.37	6	90.23	90.00	7	13,986	0.05%
2023/05/15	25	90.02	22	90.53	90.00	3	13,996	0.02%
2023/05/12	6	91.17	4	91.28	91.40	2	14,133	0.01%
2023/05/11	8.2	92.81	9	91.73	91.10	-0.8	14,362	-0.01%
2023/05/10	2	91.30	3	92.23	92.20	-1	14,490	-0.01%
2023/05/09	16	91.00	16	91.56	91.10	0	14,596	0.00%
2023/05/08	26.1	93.93	22	93.33	93.30	4.1	14,581	0.03%
2023/05/05	3	93.30	2	93.50	93.10	1	14,675	0.01%
2023/05/04	26	92.88	27	92.93	92.90	-1	14,904	-0.01%
2023/05/03	7	93.66	7	93.36	93.00	0	15,361	0.00%
2023/05/02	8.1	94.94	22	93.59	95.20	-13.9	15,731	-0.09%
2023/04/28	37	92.08	35	92.53	91.70	2	16,037	0.01%
2023/04/26	14	92.08	24	91.47	92.50	-10	15,945	-0.06%
2023/04/25	36.4	91.21	61	91.72	90.60	-24.7	15,842	-0.16%
2023/04/24	45	93.82	48	93.86	93.00	-3	15,628	-0.02%
2023/04/21	28.1	98.58	21	96.02	95.40	7.1	15,461	0.05%
2023/04/20	20.1	102.30	10	101.75	101.00	10.1	15,340	0.07%
2023/04/19	14	103.29	12	102.04	102.00	2	15,417	0.01%
2023/04/18	13	105.19	10	104.90	104.00	3	15,439	0.02%
2023/04/17	7	105.21	6	105.50	105.00	1	15,476	0.01%
2023/04/14	15	105.63	15	104.37	104.00	0	15,556	0.00%
2023/04/13	5.1	107.29	8	107.88	107.00	-2.9	15,460	-0.02%
2023/04/12	18.1	108.01	7	109.86	107.50	11.1	15,398	0.07%
2023/04/11	8	109.19	26	109.50	110.00	-18	15,199	-0.12%
2023/04/10	28	109.93	15	109.73	110.00	13	14,998	0.09%
2023/04/07	3	104.17	5	104.40	104.50	-2	14,641	-0.01%
2023/04/06	0	0.00	1	104.00	104.00	-1	14,632	-0.01%
2023/03/31	3.1	104.50	0	0.00	104.00	3.1	14,613	0.02%
2023/03/30	14	103.61	9	103.28	103.50	5	14,560	0.03%
2023/03/29	33.3	101.58	16	103.16	101.00	17.3	14,503	0.12%
2023/03/28	17.3	104.71	7	104.57	104.00	10.3	14,356	0.07%
2023/03/27	8.1	110.26	2	113.00	110.00	6.1	14,082	0.04%
2023/03/24	24	112.10	14	112.21	112.00	10	13,971	0.07%
2023/03/23	51	111.79	18	113.14	112.00	33	13,799	0.24%
2023/03/22	29	109.98	112	110.57	115.50	-83	13,314	-0.62%	大賣/
2023/03/21	52	107.11	7	107.21	105.00	45	12,926	0.35%
2023/03/20	2	106.75	43	107.03	108.00	-41	12,746	-0.32%
2023/03/17	1	104.50	9	105.44	106.50	-8	12,745	-0.06%
2023/03/16	14	103.46	4	103.38	103.00	10	12,593	0.08%
2023/03/15	60	108.10	61	109.47	107.00	-1	12,521	-0.01%
2023/03/14	52	104.85	13	104.62	104.50	39	12,311	0.32%
2023/03/13	89	105.80	88	103.55	106.50	1	12,340	0.01%
2023/03/10	39	105.05	21.2	105.52	103.50	17.8	12,328	0.14%
2023/03/09	21	108.93	20.2	109.97	110.00	0.8	12,477	0.01%
2023/03/08	101	110.82	84.1	110.45	111.50	16.9	12,469	0.14%	大買/
2023/03/07	104	109.05	192.2	110.44	109.00	-88.2	12,413	-0.71%	大買/大賣/
2023/03/06	5	99.80	39.5	103.25	103.50	-34.5	11,838	-0.29%
2023/03/03	26	94.17	66.2	94.01	94.40	-40.2	12,404	-0.32%
2023/03/02	12	91.70	11	92.07	91.70	1	12,570	0.01%
2023/03/01	39.2	92.23	26.1	93.56	91.80	13.1	12,851	0.10%
2023/02/24	20	93.60	25	93.09	93.60	-5	12,882	-0.04%
2023/02/23	0	0.00	3.2	92.76	92.20	-3.2	12,880	-0.02%
2023/02/22	14.2	90.70	6	91.25	90.90	8.2	12,988	0.06%
2023/02/21	21	94.73	20	95.60	94.50	1	12,897	0.01%
2023/02/20	3.1	94.61	6	95.13	94.60	-2.9	12,891	-0.02%
2023/02/17	84	95.37	52	95.25	95.00	32	12,912	0.25%
2023/02/16	56	92.42	66.4	92.72	94.60	-10.4	12,624	-0.08%
2023/02/15	20	89.21	28	89.53	88.00	-8	12,386	-0.06%
2023/02/14	26.3	87.91	11.2	88.68	87.50	15.1	12,368	0.12%
2023/02/13	12	89.26	13	89.74	88.60	-1	12,443	-0.01%
2023/02/10	8.4	90.09	7	89.94	89.10	1.4	12,553	0.01%
2023/02/09	0.2	89.90	9	91.34	90.90	-8.8	12,514	-0.07%
2023/02/08	11	90.27	11	90.61	90.70	0	12,414	0.00%
2023/02/07	0	0.00	24.3	90.03	90.50	-24.3	12,392	-0.20%
2023/02/06	21.9	88.26	17	88.66	88.10	4.9	12,440	0.04%
2023/02/03	15	89.25	12	89.13	89.10	3	12,639	0.02%
2023/02/02	23.4	89.64	22	89.62	89.50	1.4	12,692	0.01%
2023/02/01	66	90.02	62	89.79	90.30	4	12,632	0.03%
2023/01/31	25	86.59	38	86.87	88.30	-13	12,403	-0.10%
2023/01/30	20	84.34	53.1	85.05	85.30	-33.1	12,178	-0.27%
2023/01/17	10.1	79.30	12.2	78.92	79.30	-2.2	11,917	-0.02%
2023/01/16	5	78.20	12	78.47	78.80	-7	12,212	-0.06%
2023/01/13	11	77.51	12	78.33	77.50	-1	12,565	-0.01%
2023/01/12	3	78.47	7	79.10	77.80	-4	12,770	-0.03%
2023/01/11	2	78.50	2	78.90	78.80	0	12,869	0.00%
2023/01/10	15.2	79.12	12	80.26	79.00	3.2	13,023	0.02%
2023/01/09	4.1	79.16	16	79.76	80.00	-12	13,135	-0.09%
2023/01/06	0	0.00	3	77.93	77.80	-3	13,281	-0.02%
2023/01/05	6	77.33	1	77.50	76.70	5	13,519	0.04%
2023/01/04	12	76.85	12.2	76.78	77.00	-0.2	13,624	0.00%
2023/01/03	3	75.10	0	0.00	75.30	3	13,703	0.02%
2022/12/30	20	74.20	21	74.98	74.20	-1	14,126	-0.01%
2022/12/29	55	74.10	55	73.55	74.60	0	14,889	0.00%
2022/12/28	29	74.66	23	73.78	73.70	6	15,868	0.04%
2022/12/27	4	75.80	0	0.00	75.50	4	16,054	0.02%
2022/12/26	10	74.70	10	74.90	74.70	0	16,268	0.00%
2022/12/23	20	75.30	35	74.65	75.30	-15	16,481	-0.09%
2022/12/22	6	75.60	1	75.31	75.30	5	16,613	0.03%
2022/12/21	47	74.57	41.1	74.68	74.20	5.9	16,826	0.04%
2022/12/20	48	75.99	51	77.18	74.50	-3	16,913	-0.02%
2022/12/19	8	77.79	2	78.60	77.90	6	17,031	0.04%
2022/12/16	13.1	79.67	10.1	79.00	79.00	3.1	17,151	0.02%
2022/12/15	27	81.23	24.1	80.98	81.40	2.9	17,209	0.02%
2022/12/14	11	80.60	14.2	79.91	80.60	-3.2	17,370	-0.02%
2022/12/13	24	78.75	21	79.30	78.70	3	17,508	0.02%
2022/12/12	23	79.52	21.2	79.73	79.50	1.8	17,637	0.01%
2022/12/09	44.1	79.91	30	80.70	79.80	14.1	17,789	0.08%
2022/12/08	22	81.85	28.1	80.90	81.90	-6.1	17,970	-0.03%
2022/12/07	25	80.39	19.1	80.66	79.80	5.9	18,154	0.03%
2022/12/06	14.3	82.00	20	81.76	81.40	-5.7	18,155	-0.03%
2022/12/05	13.1	84.08	4	83.65	83.50	9.1	18,273	0.05%
2022/12/02	60	85.76	51	84.76	84.60	9	18,370	0.05%
2022/12/01	61.1	84.28	58	84.31	84.60	3.1	18,456	0.02%
2022/11/30	14	82.24	30	82.42	82.60	-16	18,425	-0.09%
2022/11/29	35.3	81.87	24	81.68	81.20	11.3	18,659	0.06%
2022/11/28	110	82.26	87	82.02	82.20	23	18,821	0.12%	大買/
2022/11/25	71	78.55	97.3	79.15	80.50	-26.3	18,450	-0.14%
2022/11/24	41	74.91	62.1	74.50	76.30	-21.1	18,061	-0.12%
2022/11/23	53.1	73.60	18	73.38	73.00	35.1	17,997	0.20%
2022/11/22	24.7	76.20	13	77.44	76.00	11.7	17,967	0.07%
2022/11/21	1	77.70	3.1	78.94	78.30	-2.1	18,649	-0.01%
2022/11/18	13	78.03	3	78.53	77.10	10	19,544	0.05%
2022/11/17	26	78.37	26	78.00	78.40	0	19,617	0.00%
2022/11/16	22	77.01	29	77.41	77.00	-7	19,635	-0.04%
2022/11/15	42	76.88	44.2	77.30	77.00	-2.2	19,744	-0.01%
2022/11/14	26	76.78	34	76.01	77.20	-8	19,968	-0.04%
2022/11/11	38	76.09	29	78.26	75.20	9	19,955	0.05%
2022/11/10	37.7	76.21	30	77.41	75.70	7.7	19,829	0.04%
2022/11/09	24	77.69	21	77.86	78.10	3	19,936	0.02%
2022/11/08	23	78.64	26	77.37	76.50	-3	19,924	-0.02%
2022/11/07	40.1	77.60	84	77.85	77.50	-43.9	19,859	-0.22%
2022/11/04	83	77.42	114	77.20	77.60	-31	19,985	-0.16%	大賣/
2022/11/03	79.1	76.78	49.2	76.60	77.20	29.9	20,068	0.15%
2022/11/02	110	76.30	79	76.33	76.40	31	20,064	0.15%	大買/
2022/11/01	24.2	75.51	56	75.08	75.00	-31.8	19,958	-0.16%
2022/10/31	26	75.20	25	75.07	75.00	1	19,861	0.01%
2022/10/28	27	74.19	20	74.44	74.40	7	20,090	0.03%
2022/10/27	96	74.03	70	71.82	74.20	26	20,228	0.13%
2022/10/26	56	70.24	52	71.09	69.60	4	20,115	0.02%
2022/10/25	73	72.42	65	72.72	71.50	8	19,950	0.04%
2022/10/24	81	74.14	125	74.44	73.60	-44	19,839	-0.22%	大賣/
2022/10/21	66	72.20	71	72.91	72.20	-5	19,616	-0.03%
2022/10/20	13	69.22	21	69.67	70.60	-8	19,332	-0.04%
2022/10/19	23	70.77	13	70.78	70.00	10	19,185	0.05%
2022/10/18	27	70.66	36	71.80	70.70	-9	19,100	-0.05%
2022/10/17	62	71.18	54	71.54	72.00	8	19,008	0.04%
2022/10/14	36	73.58	43	74.12	74.00	-7	18,966	-0.04%
2022/10/13	13	70.50	5	69.20	69.70	8	18,974	0.04%
2022/10/12	22	74.20	40	74.79	75.00	-18	18,989	-0.09%
2022/10/11	33	73.48	21.1	73.64	73.40	11.9	18,950	0.06%
2022/10/07	19	75.26	19	75.80	75.40	0	18,894	0.00%
2022/10/06	46	72.06	62.5	74.41	76.80	-16.5	18,693	-0.09%
2022/10/05	107.3	77.46	40.1	78.16	74.30	67.3	18,224	0.37%	大買/
2022/10/04	48	82.58	47	82.54	82.50	1	17,473	0.01%
2022/10/03	39.1	82.86	34	81.39	81.20	5.1	17,672	0.03%
2022/09/30	44	79.88	44	82.27	83.00	0	17,865	0.00%
2022/09/29	14	80.24	21	79.97	79.60	-7	17,877	-0.04%
2022/09/28	50	81.44	50	78.08	77.50	0	17,890	0.00%
2022/09/27	34	80.49	40.3	82.14	82.50	-6.3	17,924	-0.03%
2022/09/26	44.3	82.53	9	84.93	80.00	35.3	18,114	0.19%
2022/09/23	21	86.02	21	88.15	86.00	0	18,363	0.00%
2022/09/22	58.1	88.03	60	86.89	88.50	-2	18,579	-0.01%
2022/09/21	54	86.98	46	88.65	86.60	8	18,863	0.04%
2022/09/20	5	88.34	6	89.15	89.50	-1	18,796	-0.01%
2022/09/19	33	87.28	36.2	85.47	87.40	-3.2	18,821	-0.02%
2022/09/16	40	85.68	33	86.72	84.80	7	18,763	0.04%
2022/09/15	51.1	88.44	42	90.81	87.90	9.1	18,640	0.05%
2022/09/14	28	86.34	15	88.62	89.70	13	18,407	0.07%
2022/09/13	66.1	88.69	49	89.52	88.30	17.1	18,264	0.09%
2022/09/12	47	90.12	32	89.69	89.50	15	18,246	0.08%
2022/09/08	35	90.42	41	89.36	91.00	-6	18,134	-0.03%
2022/09/07	104	88.07	47	89.04	87.50	57	18,053	0.32%	大買/
2022/09/06	56	92.06	50	90.94	91.60	6	17,892	0.03%
2022/09/05	17	96.25	14	96.20	94.50	3	17,786	0.02%
2022/09/02	53	95.97	150	93.96	95.30	-97	17,609	-0.55%	大賣/
2022/09/01	75	91.57	49	93.68	91.70	26	17,213	0.15%
2022/08/31	48	94.79	54	93.93	95.50	-6	17,043	-0.04%
2022/08/30	56.2	92.90	60.2	92.86	92.50	-4	17,097	-0.02%
2022/08/29	43.2	91.81	28	91.07	90.90	15.2	17,066	0.09%
2022/08/26	61	94.47	64	94.18	95.50	-3	17,160	-0.02%
2022/08/25	42	91.26	69.4	90.13	89.70	-27.4	16,701	-0.16%
2022/08/24	17	84.26	53	85.31	84.40	-36	15,928	-0.23%
2022/08/23	27	87.42	23.1	87.24	87.10	3.9	15,808	0.02%
2022/08/22	19.1	87.48	14	88.02	88.00	5.1	15,853	0.03%
2022/08/19	35	86.47	43.3	87.12	86.70	-8.3	15,739	-0.05%
2022/08/18	3	82.73	9	82.67	84.30	-6	15,621	-0.04%
2022/08/17	27	84.55	10	82.30	82.30	17	15,682	0.11%
2022/08/16	5	84.76	14.2	84.48	84.30	-9.2	15,606	-0.06%
2022/08/15	26	81.52	22	81.73	81.70	4	15,326	0.03%
2022/08/12	11	79.96	56	80.28	80.80	-45	15,375	-0.29%
2022/08/11	49	80.46	48	80.17	80.20	1	15,485	0.01%
2022/08/10	55	79.85	51.4	80.32	80.50	3.7	15,481	0.02%
2022/08/09	16	77.65	19	78.33	78.40	-3	15,537	-0.02%
2022/08/08	21	75.04	24	75.80	76.50	-3	15,929	-0.02%
2022/08/05	3	74.93	6	74.88	75.30	-3	16,352	-0.02%
2022/08/04	57	70.18	55	70.92	74.50	2	16,567	0.01%
2022/08/03	34.2	71.76	24	73.18	70.60	10.2	16,597	0.06%
2022/08/02	20.3	78.50	30	77.42	77.50	-9.8	16,489	-0.06%
2022/08/01	1	80.50	0	0.00	80.80	1	16,489	0.01%
2022/07/29	2	79.75	1	79.80	80.50	1	16,575	0.01%
2022/07/28	7	78.64	2	78.80	77.80	5	17,244	0.03%
2022/07/27	22	80.93	20	80.50	80.50	2	17,397	0.01%
2022/07/26	6	82.20	4	80.20	80.10	2	17,464	0.01%
2022/07/25	0	0.00	3.1	81.58	81.20	-3.1	17,446	-0.02%
2022/07/22	25	81.31	2.1	81.04	81.00	22.9	17,530	0.13%
2022/07/21	3.3	79.90	10.2	80.09	81.40	-6.9	17,547	-0.04%
2022/07/20	45	80.43	43.3	80.57	80.40	1.7	17,436	0.01%
2022/07/19	33.2	78.30	40.1	78.93	78.30	-7	17,307	-0.04%
2022/07/18	21.2	75.62	22	75.85	76.50	-0.8	17,109	0.00%
2022/07/15	9	75.66	22	75.63	75.70	-13	17,313	-0.08%
2022/07/14	33	74.83	32.2	74.34	75.50	0.8	17,370	0.00%
2022/07/13	27	74.44	31.1	73.68	72.90	-4.1	17,232	-0.02%
2022/07/12	24	70.53	24	71.53	71.50	0	17,024	0.00%
2022/07/11	33	72.18	24.2	72.18	72.10	8.8	17,029	0.05%
2022/07/08	17	70.09	23.5	68.10	70.90	-6.5	16,858	-0.04%
2022/07/07	21	62.30	24.1	62.72	64.50	-3.1	16,588	-0.02%
2022/07/06	19	61.56	18	62.07	60.90	1	16,532	0.01%
2022/07/05	62	63.61	99.5	61.47	64.70	-37.5	16,582	-0.23%
2022/07/04	19.5	62.71	43	61.96	62.00	-23.5	16,523	-0.14%
2022/07/01	18.5	66.78	16	66.09	64.10	2.5	16,602	0.02%
2022/06/30	80	71.75	24.3	71.94	71.10	55.7	16,349	0.34%
2022/06/29	20	79.57	8	79.40	78.90	12	16,293	0.07%
2022/06/28	26.2	84.86	4	84.40	84.20	22.2	16,494	0.13%
2022/06/27	44	85.95	76	85.34	86.00	-32	17,864	-0.18%
2022/06/24	41	82.24	42	82.32	82.30	-1	18,257	-0.01%
2022/06/23	33	80.71	35	80.29	80.80	-2	18,721	-0.01%
2022/06/22	55	79.69	62	80.77	79.60	-7	19,474	-0.04%
2022/06/21	88	82.16	45	80.35	82.80	43	19,674	0.22%
2022/06/20	40	78.80	42	80.80	78.80	-2	19,738	-0.01%
2022/06/17	48	82.36	42	81.14	83.00	6	19,699	0.03%
2022/06/16	40	83.84	25	85.48	81.10	15	19,870	0.08%
2022/06/15	10	86.86	6	87.02	85.10	4	20,269	0.02%
2022/06/14	9	86.51	5	87.02	87.10	4	20,458	0.02%
2022/06/13	2	87.45	3	88.70	87.30	-1	20,206	0.00%
2022/06/10	36	88.24	33	87.82	88.50	3	19,935	0.02%
2022/06/09	0	0.00	5.1	87.92	87.30	-5.1	19,737	-0.03%
2022/06/08	45	86.79	47	87.97	86.50	-2	19,504	-0.01%
2022/06/07	42	87.85	50	87.39	87.90	-8	19,104	-0.04%
2022/06/06	10	86.36	11	85.80	85.70	-1	18,765	-0.01%
2022/06/02	30	85.97	72	85.59	86.10	-42	18,378	-0.23%
2022/06/01	4	84.60	4	84.30	83.80	0	17,994	0.00%
2022/05/31	41	83.49	73	82.71	83.50	-32	17,767	-0.18%
2022/05/30	24	81.74	19	81.03	82.50	5	17,644	0.03%
2022/05/27	61	78.72	47	78.88	78.70	14	17,448	0.08%
2022/05/26	66	79.55	51	80.40	78.00	15	17,330	0.09%
2022/05/25	40	80.32	22	81.58	81.70	18	17,091	0.11%
2022/05/24	15.2	82.06	13	83.67	81.00	2.2	16,961	0.01%
2022/05/23	25.2	83.26	24	84.33	83.00	1.2	16,866	0.01%
2022/05/20	4	84.23	4.1	84.33	84.00	-0.1	16,821	0.00%
2022/05/19	34.1	82.73	28	81.09	83.50	6.1	16,806	0.04%
2022/05/18	32	85.79	25	84.31	84.20	7	16,616	0.04%
2022/05/17	23	85.95	18	85.56	86.20	5	16,414	0.03%
2022/05/16	27	85.31	25	86.80	85.00	2	16,157	0.01%
2022/05/13	37	86.95	52.1	84.52	87.30	-15.1	15,645	-0.10%
2022/05/12	33	82.68	25	84.62	80.40	8	15,209	0.05%
2022/05/11	37.1	85.60	40	85.71	85.30	-2.9	14,870	-0.02%
2022/05/10	27	82.46	18	82.66	85.20	9	14,480	0.06%
2022/05/09	23	80.98	24	81.80	81.10	-1	14,362	-0.01%
2022/05/06	15	82.06	14	82.00	82.00	1	14,360	0.01%
2022/05/05	21	87.12	33	87.07	85.10	-12	14,232	-0.08%
2022/05/04	38	84.36	58	82.01	84.80	-20	13,475	-0.15%
2022/05/03	11	80.70	32	80.65	80.70	-21	13,252	-0.16%
2022/04/29	31	79.27	15	77.93	77.50	16	13,126	0.12%
2022/04/28	8	78.14	8	78.65	77.30	0	13,094	0.00%
2022/04/27	24	77.81	26	79.29	80.30	-2	12,991	-0.02%
2022/04/26	4	80.10	36	80.24	80.00	-32	12,879	-0.25%
2022/04/25	41	79.35	2	79.25	79.00	39	12,807	0.30%
2022/04/22	27	83.91	6	84.28	83.40	21	12,705	0.17%
2022/04/21	67.5	85.37	69	86.37	84.20	-1.5	12,629	-0.01%
2022/04/20	19	84.24	55	83.71	84.70	-36	12,311	-0.29%
2022/04/19	32	81.94	25	81.02	80.60	7	12,139	0.06%
2022/04/18	1	77.00	12	80.21	80.10	-11	12,088	-0.09%
2022/04/15	35	81.49	5	80.74	79.10	30	12,056	0.25%
2022/04/14	22	82.91	26	82.32	83.00	-4	11,981	-0.03%
2022/04/13	25	79.66	39	79.29	79.90	-14	11,840	-0.12%
2022/04/12	7	79.54	14	79.61	79.40	-7	11,767	-0.06%
2022/04/11	25	79.74	2	80.00	79.20	23	11,731	0.20%
2022/04/08	55	82.68	48	82.92	83.00	7	11,552	0.06%
2022/04/07	84.1	82.63	49	84.68	81.30	35.1	11,354	0.31%
2022/04/06	17	86.41	15	85.25	87.00	2	10,952	0.02%
2022/04/01	25	86.96	28	85.34	87.40	-3	10,763	-0.03%
2022/03/31	28	86.73	49	87.01	86.50	-21	10,500	-0.20%
2022/03/30	149.4	90.31	134.2	88.92	85.10	15.2	10,152	0.15%	大買/大賣/
2022/03/29	98.2	88.46	48.5	88.37	86.90	49.7	8,872	0.56%
2022/03/28	43	87.14	29	85.84	88.00	14	8,344	0.17%
2022/03/25	72	85.36	91	85.42	85.00	-19	8,081	-0.24%
2022/03/24	6	80.92	85.2	81.07	82.70	-79.2	7,595	-1.04%
2022/03/23	8	80.49	15	80.99	80.20	-7	7,494	-0.09%
2022/03/22	10.1	80.49	5	79.34	80.10	5.1	7,369	0.07%
2022/03/21	23	80.99	14.5	81.12	80.40	8.5	7,280	0.12%
2022/03/18	32.1	79.47	47.3	79.96	81.00	-15.3	6,995	-0.22%
2022/03/17	2	75.05	69	76.20	77.50	-67	6,435	-1.04%
2022/03/16	11	71.29	7	71.49	70.50	4	6,070	0.07%
2022/03/15	9	70.21	1	70.60	69.80	8	6,006	0.13%
2022/03/14	1	71.60	10	71.46	71.60	-9	6,020	-0.15%
2022/03/11	0	0.00	6	69.90	70.00	-6	6,127	-0.10%
2022/03/10	0	0.00	1	68.80	69.80	-1	6,206	-0.02%
2022/03/09	2	66.80	1	67.30	67.30	1	6,373	0.02%
2022/03/08	7	66.34	4	67.30	66.10	3	6,511	0.05%
2022/03/07	5	67.78	2	68.05	68.00	3	6,584	0.05%
2022/03/03	0	0.00	2	71.55	71.80	-2	6,869	-0.03%
2022/03/02	0	0.00	3	70.23	70.80	-3	6,995	-0.04%
2022/03/01	0	0.00	3	69.57	70.00	-3	7,070	-0.04%
2022/02/25	3	68.17	0	0.00	67.90	3	7,184	0.04%
2022/02/24	2	68.20	0	0.00	67.30	2	7,353	0.03%
2022/02/23	3	70.17	0	0.00	70.30	3	7,489	0.04%
2022/02/22	26	70.05	25.4	69.23	69.60	0.6	8,067	0.01%
2022/02/21	37.4	73.00	15	73.26	72.00	22.4	8,202	0.27%
2022/02/18	5	74.58	0	0.00	74.90	5	8,234	0.06%
2022/02/17	1	74.70	12	74.78	75.00	-11	8,506	-0.13%
2022/02/16	9	74.88	7	74.37	74.20	2	8,716	0.02%
2022/02/15	16	73.98	12	74.93	73.50	4	8,962	0.04%
2022/02/14	17	74.94	7	74.49	73.70	10	9,171	0.11%
2022/02/11	19	75.28	21	74.96	74.60	-2	9,339	-0.02%
2022/02/10	25	74.79	23	74.35	74.10	2	9,646	0.02%
2022/02/09	22	73.92	21	74.73	74.90	1	10,150	0.01%
2022/02/08	22	72.77	30	72.25	73.10	-8	10,373	-0.08%
2022/02/07	8	67.63	6	68.77	69.50	2	10,794	0.02%
2022/01/26	33	67.42	33	67.65	67.50	0	11,651	0.00%
2022/01/25	17	68.19	15	68.76	67.40	2	13,250	0.02%
2022/01/24	19	67.30	23	69.22	69.60	-4	13,889	-0.03%
2022/01/21	27	70.51	27	69.07	68.80	0	14,547	0.00%
2022/01/20	20	69.78	21	71.08	71.70	-1	14,836	-0.01%
2022/01/19	33	70.21	32	70.34	70.40	1	15,228	0.01%
2022/01/18	11.5	70.65	20	71.19	70.60	-8.5	15,712	-0.05%
2022/01/17	2	68.80	4	70.00	70.50	-2	16,133	-0.01%
2022/01/14	31	67.02	38	68.08	68.80	-7	16,872	-0.04%
2022/01/13	31.1	68.40	27	67.93	67.80	4.1	18,004	0.02%
2022/01/12	48	68.98	39	69.16	69.30	9	18,680	0.05%
2022/01/11	26	69.69	15	69.26	69.30	11	19,714	0.06%
2022/01/10	5	69.64	7	70.89	71.00	-2	20,336	-0.01%
2022/01/07	39	72.77	30	71.01	70.90	9	20,476	0.04%
2022/01/06	28.1	75.26	23	74.88	75.10	5.1	20,452	0.02%
2022/01/05	32	78.65	30	77.19	77.40	2	20,554	0.01%
2022/01/04	42	80.15	25	80.04	79.80	17	20,676	0.08%
2022/01/03	16	79.24	32	79.39	79.40	-16	20,793	-0.08%
2021/12/30	36	78.66	39	78.62	78.60	-3	20,844	-0.01%
2021/12/29	22	78.26	16	78.31	78.20	6	20,889	0.03%
2021/12/28	22	79.22	17	78.28	78.40	5	20,964	0.02%
2021/12/27	43	78.45	37	78.65	78.30	6	21,037	0.03%
2021/12/24	19	79.58	18	81.23	78.90	1	21,060	0.00%
2021/12/23	33	81.62	49	82.18	81.90	-16	20,859	-0.08%
2021/12/22	2	80.95	4	80.45	80.10	-2	20,690	-0.01%
2021/12/21	8	81.30	5	82.06	80.50	3	20,637	0.01%
2021/12/20	46	80.95	17	80.98	81.20	29	20,361	0.14%
2021/12/17	9	76.43	24	77.83	79.10	-15	20,033	-0.07%
2021/12/16	12	75.88	17	76.68	76.80	-5	19,849	-0.03%
2021/12/15	10	73.89	11	75.37	74.70	-1	19,824	-0.01%
2021/12/14	28	75.10	17	74.49	74.30	11	19,865	0.06%
2021/12/13	0	0.00	5	77.92	77.60	-5	19,910	-0.03%
2021/12/10	6	77.03	6	76.87	76.80	0	19,926	0.00%
2021/12/09	4	76.63	7	76.57	76.10	-3	19,940	-0.02%
2021/12/08	12	76.97	16	77.26	76.90	-4	20,136	-0.02%
2021/12/07	13	76.72	0	0.00	76.10	13	20,292	0.06%
2021/12/06	1	77.70	0	0.00	78.30	1	20,271	0.00%
2021/12/03	2	78.10	8	76.80	77.50	-6	20,361	-0.03%
2021/12/02	6	75.10	0	0.00	75.00	6	20,358	0.03%
2021/12/01	10	76.49	9	77.33	76.90	1	20,366	0.00%
2021/11/30	3	77.90	1	77.70	77.30	2	20,478	0.01%
2021/11/29	10	75.33	14	77.10	77.60	-4	20,598	-0.02%
2021/11/26	20	76.25	21	77.18	76.50	-1	20,615	0.00%
2021/11/25	21	79.48	7	79.97	78.30	14	20,637	0.07%
2021/11/24	37	78.78	29	79.72	78.90	8	20,597	0.04%
2021/11/23	18	79.47	22	79.74	78.80	-4	20,591	-0.02%
2021/11/22	18	81.69	6	82.33	81.20	12	20,602	0.06%
2021/11/19	104	83.08	121	83.36	82.80	-17	20,706	-0.08%	大買/大賣/
2021/11/18	61	81.55	47	81.07	80.90	14	20,386	0.07%
2021/11/17	34	79.96	29	80.48	80.00	5	20,482	0.02%
2021/11/16	53	78.59	45	79.75	78.00	8	20,495	0.04%
2021/11/15	74	81.63	66.2	82.38	81.10	7.9	20,416	0.04%
2021/11/12	46	82.63	75	83.05	82.70	-29	20,441	-0.14%
2021/11/11	47	82.06	72	80.54	81.30	-25	20,341	-0.12%
2021/11/10	66	80.53	65	79.27	81.10	1	20,252	0.00%
2021/11/09	61.2	80.45	11	81.64	79.90	50.2	20,149	0.25%
2021/11/08	105	81.89	63.3	82.66	80.20	41.7	19,853	0.21%	大買/
2021/11/05	62.3	87.48	62	87.14	88.10	0.3	19,486	0.00%
2021/11/04	70	87.34	56	87.58	85.90	14	19,319	0.07%
2021/11/03	48	85.10	61	86.92	88.00	-13	18,964	-0.07%
2021/11/02	121	88.86	193	87.38	85.30	-72	18,323	-0.39%	大買/大賣/
2021/11/01	25	87.76	36.1	87.30	89.30	-11.1	16,847	-0.07%
2021/10/29	53	82.04	99	81.97	81.20	-46	16,846	-0.27%
2021/10/28	34	80.16	27	80.66	79.80	7	16,505	0.04%
2021/10/27	138	80.78	51	79.07	80.90	87	16,351	0.53%	大買/
2021/10/26	45	80.45	17	80.39	77.70	28	16,176	0.17%
2021/10/25	36	79.68	53	80.18	79.70	-17	15,891	-0.11%
2021/10/22	89	79.19	31.1	78.75	78.80	57.9	15,795	0.37%
2021/10/21	48	78.75	83.2	79.05	78.80	-35.2	15,412	-0.23%
2021/10/20	57	75.28	46	75.84	75.40	11	14,730	0.07%
2021/10/19	81	74.71	111.1	74.91	75.00	-30.1	14,747	-0.20%	大賣/
2021/10/18	56.1	69.24	64.6	70.23	70.70	-8.5	14,411	-0.06%
2021/10/15	31	64.98	44	65.29	65.80	-13	14,578	-0.09%
2021/10/14	23	62.35	53	62.71	63.50	-30	15,815	-0.19%
2021/10/13	45	61.15	18	61.15	60.20	27	16,257	0.17%
2021/10/12	15	65.15	33	65.40	65.50	-18	16,739	-0.11%
2021/10/08	26.5	65.26	21	65.03	65.00	5.5	17,376	0.03%
2021/10/07	7	62.26	26	62.76	63.50	-19	17,904	-0.11%
2021/10/06	24	59.95	14	59.63	59.20	10	18,922	0.05%
2021/10/05	3	59.00	25	58.65	60.30	-22	19,696	-0.11%
2021/10/04	18	58.64	3	59.37	57.30	15	20,454	0.07%
2021/10/01	36	62.80	15	61.07	60.90	21	21,353	0.10%
2021/09/30	0	0.00	18	63.63	64.80	-18	22,208	-0.08%
2021/09/29	19	61.99	18	61.62	61.00	1	22,995	0.00%
2021/09/28	16	63.95	3	63.83	63.80	13	23,337	0.06%
2021/09/27	24	65.49	25	65.78	65.50	-1	23,859	0.00%
2021/09/24	8	64.90	5	65.24	65.00	3	24,182	0.01%
2021/09/23	3	63.93	13	64.36	64.50	-10	24,686	-0.04%
2021/09/22	8	63.39	0	0.00	63.20	8	25,138	0.03%
2021/09/17	15.1	64.88	25	64.34	65.40	-9.9	25,646	-0.04%
2021/09/16	27	63.50	11	65.05	64.00	16	26,363	0.06%
2021/09/15	26	64.66	21	64.89	64.60	5	26,693	0.02%
2021/09/14	21	66.70	26	66.96	66.70	-5	26,858	-0.02%
2021/09/13	27.1	67.20	30	67.62	66.80	-2.9	26,968	-0.01%
2021/09/10	25.1	65.60	13	66.92	66.00	12.1	26,885	0.04%
2021/09/09	32	66.42	39	65.74	67.00	-7	26,926	-0.03%
2021/09/08	31	65.03	28	66.53	63.90	3	26,890	0.01%
2021/09/07	27	67.49	31	67.41	68.00	-4	26,801	-0.01%
2021/09/06	29	67.86	21	69.49	67.10	8	26,727	0.03%
2021/09/03	10	69.11	12	69.62	69.40	-2	26,587	-0.01%
2021/09/02	16.1	70.75	9	70.31	69.00	7.1	26,369	0.03%
2021/09/01	10	72.91	4	74.28	72.20	6	26,128	0.02%
2021/08/31	16	73.15	1	74.30	73.80	15	25,922	0.06%
2021/08/30	7	75.10	8	75.39	75.40	-1	25,744	0.00%
2021/08/27	20	75.07	14	75.56	75.00	6	25,699	0.02%
2021/08/26	10	76.31	5	76.92	75.50	5	25,587	0.02%
2021/08/25	27	78.40	12	78.71	77.70	15	25,447	0.06%
2021/08/24	15	77.74	9	78.13	76.80	6	25,198	0.02%
2021/08/23	3	76.93	3.1	78.61	80.70	-0.1	24,957	0.00%
2021/08/20	3	73.00	7	73.11	74.30	-4	24,687	-0.02%
2021/08/19	8	71.86	34	72.71	70.00	-26	24,490	-0.11%
2021/08/18	67	72.51	54	68.79	74.10	13	24,286	0.05%
2021/08/17	43.1	70.26	23	73.36	69.00	20.1	24,074	0.08%
2021/08/16	27	73.35	48	72.77	74.00	-21	23,924	-0.09%
2021/08/13	32	73.88	34	76.76	73.40	-2	23,792	-0.01%
2021/08/12	27	76.56	27	76.66	76.60	0	23,655	0.00%
2021/08/11	38	76.13	39	77.32	75.50	-1	23,623	0.00%
2021/08/10	29	77.86	27	78.31	77.80	2	23,485	0.01%
2021/08/09	26.1	81.22	13	82.67	79.20	13.1	23,359	0.06%
2021/08/06	35	84.54	44.2	83.63	84.70	-9.2	23,156	-0.04%
2021/08/05	30.2	83.45	22	84.29	83.40	8.2	22,945	0.04%
2021/08/04	75	86.29	69	85.91	85.00	6	22,875	0.03%
2021/08/03	22	83.03	47	84.06	85.30	-25	22,243	-0.11%
2021/08/02	21	80.16	14	80.56	80.00	7	21,897	0.03%
2021/07/30	43	80.11	54	79.51	80.30	-11	21,732	-0.05%
2021/07/29	53	79.09	86	77.79	79.40	-33	21,531	-0.15%
2021/07/28	46	76.54	53	74.39	76.80	-7	21,324	-0.03%
2021/07/27	57	81.54	42	84.64	79.80	15	21,054	0.07%
2021/07/26	112	84.93	113.2	85.53	84.50	-1.2	20,746	-0.01%	大買/大賣/
2021/07/23	64.2	88.16	45	88.70	85.60	19.2	20,327	0.09%
2021/07/22	50	90.68	88	91.14	90.20	-38	19,619	-0.19%
2021/07/21	109.6	91.36	66.6	90.83	87.00	43	18,911	0.23%	大買/
2021/07/20	130	89.91	138	89.94	90.40	-8	18,096	-0.04%	大買/大賣/
2021/07/19	104.3	84.72	168	84.30	85.10	-63.7	16,737	-0.38%	大買/大賣/
2021/07/16	94	85.07	76	85.45	83.60	18	16,225	0.11%
2021/07/15	145.1	85.80	60	84.66	87.40	85.1	15,577	0.55%	大買/
2021/07/14	61	84.79	79	89.29	82.80	-18	14,810	-0.12%
2021/07/13	58	96.58	43	96.10	90.00	15	14,018	0.11%
2021/07/12	52	95.72	58	96.04	97.70	-6	12,898	-0.05%
2021/07/09	43.2	89.63	173	89.15	90.60	-129.8	12,061	-1.08%	大賣/鉅額交易
2021/07/08	61.4	87.66	50	87.65	86.50	11.4	11,259	0.10%
2021/07/07	53	82.57	34.2	82.89	83.90	18.8	10,270	0.18%
2021/07/06	107	76.64	38	76.99	76.30	69	9,445	0.73%	大買/
2021/07/05	93	73.92	50	74.18	75.00	43	8,684	0.50%
2021/07/02	35	66.31	61	66.44	68.20	-26	8,356	-0.31%
2021/07/01	68	63.91	141.3	61.65	62.00	-73.3	7,804	-0.94%	大賣/
2021/06/30	28	66.88	43	66.88	67.10	-15	7,506	-0.20%
2021/06/29	84.2	65.70	21	64.60	64.00	63.2	6,969	0.91%
2021/06/28	35.3	63.51	35	63.85	64.30	0.3	6,481	0.00%
2021/06/25	60	61.31	39.2	62.32	61.00	20.8	5,976	0.35%
2021/06/24	33	59.24	11.1	59.84	59.90	21.9	5,284	0.41%
2021/06/23	6	57.23	7	56.63	57.90	-1	4,863	-0.02%
2021/06/22	9	55.26	7	56.27	54.50	2	4,631	0.04%
2021/06/21	7.1	55.11	11	55.25	53.70	-3.9	4,497	-0.09%
2021/06/18	3	57.03	11	56.58	56.50	-8	4,504	-0.18%
2021/06/17	31	53.41	5	53.68	54.10	26	4,336	0.60%
2021/06/16	11	53.13	2	53.50	53.30	9	4,278	0.21%
2021/06/15	3	52.17	0	0.00	53.40	3	4,218	0.07%
2021/06/11	0	0.00	1	50.00	49.60	-1	4,177	-0.02%
2021/06/10	0	0.00	1	49.00	48.90	-1	4,321	-0.02%
2021/06/09	0	0.00	5	49.30	48.75	-5	4,387	-0.11%
2021/06/08	0	0.00	2	49.00	49.20	-2	4,374	-0.05%
2021/06/07	2	47.10	2	48.20	48.10	0	4,383	0.00%
2021/06/03	0	0.00	1	48.85	49.40	-1	4,415	-0.02%
2021/06/02	2	49.15	1	49.50	48.70	1	4,435	0.02%
2021/06/01	2	50.00	0	0.00	49.80	2	4,423	0.05%
2021/05/28	8	47.16	9	47.88	48.00	-1	4,408	-0.02%
2021/05/27	2	46.35	2	46.95	46.35	0	4,421	0.00%
2021/05/26	1	46.00	1	46.55	46.20	0	4,445	0.00%
2021/05/25	0	0.00	4	46.75	45.95	-4	4,555	-0.09%
2021/05/24	1	43.55	1	44.95	44.70	0	4,661	0.00%
2021/05/21	5	43.35	2	43.80	43.30	3	4,790	0.06%
2021/05/20	2	43.00	0	0.00	43.30	2	4,975	0.04%
2021/05/19	0	0.00	3	44.18	44.35	-3	5,303	-0.06%
2021/05/18	1	42.00	2	40.33	42.10	-1	5,286	-0.02%
2021/05/17	9	38.76	3	38.60	38.60	6	5,279	0.11%
2021/05/14	1	43.40	7	43.91	42.80	-6	5,230	-0.11%
2021/05/13	6	42.85	8	42.58	43.00	-2	5,227	-0.04%
2021/05/12	27	44.20	21	43.20	42.40	6	5,401	0.11%
2021/05/10	0	0.00	1	51.40	51.10	-1	5,490	-0.02%
2021/05/07	6	50.90	5	50.20	51.10	1	5,661	0.02%
2021/05/06	3	49.15	0	0.00	48.50	3	5,666	0.05%
2021/05/05	4	50.20	0	0.00	49.60	4	5,651	0.07%
2021/05/04	2	49.45	4	51.23	50.80	-2	5,704	-0.04%
2021/05/03	3	54.00	1	52.90	53.00	2	5,651	0.04%
2021/04/29	16	56.92	2	57.40	56.20	14	5,621	0.25%
2021/04/28	0	0.00	1	57.00	56.30	-1	5,610	-0.02%
2021/04/27	3	56.20	0	0.00	55.90	3	5,701	0.05%
2021/04/26	4	56.23	1	56.90	56.80	3	5,700	0.05%
2021/04/23	3	54.07	3	55.20	55.50	0	5,728	0.00%
2021/04/22	1	55.20	5	56.80	54.10	-4	5,728	-0.07%
2021/04/21	0	0.00	1	57.30	56.70	-1	5,714	-0.02%
2021/04/20	2	57.00	2	57.80	57.20	0	5,717	0.00%
2021/04/19	0	0.00	5	56.34	56.30	-5	5,728	-0.09%
2021/04/16	3	55.77	0	0.00	55.70	3	5,875	0.05%
2021/04/15	1	55.00	2	55.00	55.10	-1	6,005	-0.02%
2021/04/14	4	53.50	0	0.00	54.30	4	6,093	0.07%
2021/04/13	4	56.10	0	0.00	55.10	4	6,184	0.06%
2021/04/12	3	56.30	15	56.72	55.70	-12	6,279	-0.19%
2021/04/09	0	0.00	10	58.60	57.90	-10	6,309	-0.16%
2021/04/08	1	58.40	0	0.00	58.80	1	6,388	0.02%
2021/04/07	0	0.00	3	58.57	58.60	-3	6,541	-0.05%
2021/04/06	3	58.87	7	58.37	59.20	-4	6,738	-0.06%
2021/04/01	0	0.00	2	58.10	57.50	-2	7,016	-0.03%
2021/03/31	0	0.00	1	58.20	57.70	-1	7,777	-0.01%
2021/03/30	3	58.17	1	57.90	58.10	2	8,326	0.02%
2021/03/29	9	59.58	4	59.48	58.70	5	8,496	0.06%
2021/03/26	2	58.80	3	59.03	59.00	-1	8,403	-0.01%
2021/03/25	1	58.00	6	58.47	58.00	-5	8,387	-0.06%
2021/03/24	14	58.50	6	58.55	58.20	8	8,406	0.10%
2021/03/23	5	58.76	2	60.50	58.50	3	8,426	0.04%
2021/03/22	3	56.40	26	56.84	58.50	-23	8,391	-0.27%
2021/03/19	1	57.00	2	57.25	56.90	-1	8,511	-0.01%
2021/03/18	5	58.22	1	57.90	57.90	4	8,574	0.05%
2021/03/17	5	58.64	2	58.90	58.00	3	8,611	0.03%
2021/03/16	9	58.24	7	58.77	58.90	2	8,592	0.02%
2021/03/15	3	56.27	3	56.80	57.30	0	8,512	0.00%
2021/03/12	1	55.30	0	0.00	54.90	1	8,502	0.01%
2021/03/11	2	55.20	2	55.00	55.20	0	8,569	0.00%
2021/03/10	2	54.70	5	54.92	54.00	-3	8,594	-0.03%
2021/03/09	3	53.90	1	54.40	54.00	2	8,669	0.02%
2021/03/08	2	56.00	0	0.00	54.60	2	8,731	0.02%
2021/03/05	2	54.75	7	55.47	55.40	-5	8,835	-0.06%
2021/03/04	2	54.50	2	54.30	54.10	0	8,975	0.00%
2021/03/03	1	53.80	0	0.00	55.10	1	9,243	0.01%
2021/03/02	8	56.49	0	0.00	55.00	8	9,312	0.09%
2021/02/26	5	56.26	0	0.00	56.10	5	9,701	0.05%
2021/02/25	17	57.88	5	58.80	57.50	12	9,751	0.12%
2021/02/24	21	58.62	13	59.52	58.50	8	9,825	0.08%
2021/02/23	19	59.82	16	60.10	59.40	3	9,700	0.03%
2021/02/22	4	59.65	6	59.58	59.50	-2	9,571	-0.02%
2021/02/19	22	58.30	21	58.78	59.40	1	9,505	0.01%
2021/02/18	7	55.96	4	56.23	56.20	3	9,258	0.03%
2021/02/17	0	0.00	3	55.33	55.40	-3	9,239	-0.03%
2021/02/05	2	53.40	0	0.00	53.70	2	9,207	0.02%
2021/02/04	2	53.30	1	53.20	53.20	1	9,289	0.01%
2021/02/03	23	55.41	1	54.00	54.80	22	9,367	0.23%
2021/02/02	0	0.00	18	54.31	55.10	-18	9,229	-0.20%
2021/02/01	5	50.78	4	51.30	50.70	1	9,113	0.01%
2021/01/29	27	55.49	21	54.81	53.30	6	9,072	0.07%
2021/01/28	3	52.30	2	53.85	53.90	1	8,943	0.01%
2021/01/27	2	52.90	0	0.00	53.20	2	8,959	0.02%
2021/01/26	5	55.54	2	56.00	54.40	3	8,954	0.03%
2021/01/25	1	53.40	2	54.20	54.90	-1	8,906	-0.01%
2021/01/22	1	53.70	2	53.45	54.00	-1	8,946	-0.01%
2021/01/21	2	51.85	1	53.70	53.00	1	8,925	0.01%
2021/01/20	3	52.90	12	53.99	52.40	-9	9,054	-0.10%
2021/01/19	1	56.00	0	0.00	55.40	1	9,069	0.01%
2021/01/18	8	54.85	9	55.41	55.40	-1	9,089	-0.01%
2021/01/15	3	58.53	8	57.61	57.20	-5	9,174	-0.05%
2021/01/14	4	58.00	3	58.07	59.30	1	9,620	0.01%
2021/01/13	8	57.09	2	57.15	57.50	6	9,801	0.06%
2021/01/12	0.1	57.50	17	56.61	56.80	-16.9	9,872	-0.17%
2021/01/11	9	58.83	7	58.81	58.00	2	9,898	0.02%
2021/01/08	15	58.25	5	59.90	58.20	10	9,993	0.10%
2021/01/07	8	60.13	3	59.83	60.30	5	9,892	0.05%
2021/01/06	3.1	58.21	9	59.13	58.00	-5.9	9,822	-0.06%
2021/01/05	2	60.35	8	61.48	61.00	-6	9,666	-0.06%
2021/01/04	12	62.72	4	63.08	62.70	8	9,527	0.08%
2020/12/31	16	63.48	11	62.62	62.20	5	9,395	0.05%
2020/12/30	10	64.71	16	64.41	64.00	-6	9,184	-0.07%
2020/12/29	6	63.30	4	63.65	64.90	2	8,938	0.02%
2020/12/28	28	62.65	15	63.77	62.90	13	8,702	0.15%
2020/12/25	16	63.51	25	63.81	61.50	-9	8,341	-0.11%
2020/12/24	13	57.36	50	59.00	60.80	-37	7,563	-0.49%
2020/12/23	10	55.59	11	55.49	55.30	-1	7,028	-0.01%
2020/12/22	5	52.60	8	53.24	52.50	-3	6,832	-0.04%
2020/12/21	9	53.07	0	0.00	53.20	9	6,807	0.13%
2020/12/18	14	55.07	13	54.58	54.50	1	6,786	0.01%
2020/12/17	3	56.10	2	55.50	55.80	1	6,772	0.01%
2020/12/16	3	55.63	13	55.80	56.50	-10	6,769	-0.15%
2020/12/15	19	55.45	6	55.50	53.20	13	6,680	0.19%
2020/12/14	13	54.75	1	55.30	54.80	12	6,481	0.19%
2020/12/11	4	53.65	1	52.60	52.30	3	6,403	0.05%
2020/12/10	3	54.93	3	55.17	54.50	0	6,348	0.00%
2020/12/09	4	55.95	3	56.27	56.30	1	6,319	0.02%
2020/12/08	5	55.14	2	55.65	56.00	3	6,278	0.05%
2020/12/07	1	55.90	5	55.32	55.00	-4	6,252	-0.06%
2020/12/04	5	54.48	6	54.17	54.30	-1	6,197	-0.02%
2020/12/03	9	54.40	2	54.20	53.80	7	6,218	0.11%
2020/12/02	1	55.10	6	55.18	55.10	-5	6,206	-0.08%
2020/12/01	10	55.63	17.5	55.77	55.80	-7.5	6,174	-0.12%
2020/11/30	32	57.06	13	56.78	56.80	19	6,154	0.31%
2020/11/27	4	55.35	19	56.38	57.00	-15	6,498	-0.23%
2020/11/26	7	53.41	1	53.00	53.20	6	6,505	0.09%
2020/11/25	32	55.47	23	54.98	53.20	9	6,450	0.14%
2020/11/24	9	52.86	2	52.90	53.20	7	6,030	0.12%
2020/11/23	0	0.00	28	51.75	52.80	-28	5,986	-0.47%
2020/11/20	12	50.50	1	51.00	50.50	11	5,786	0.19%
2020/11/19	3	50.40	1	50.70	50.10	2	5,727	0.03%
2020/11/18	12.2	50.44	3	50.57	50.40	9.2	5,697	0.16%
2020/11/17	6	49.37	6	49.62	49.95	0	5,558	0.00%
2020/11/16	3	49.17	1	48.80	49.80	2	5,500	0.04%
2020/11/13	1	47.85	1	48.00	48.00	0	5,523	0.00%
2020/11/12	8.2	49.34	8	49.08	47.65	0.2	5,513	0.00%
2020/11/11	12	49.17	18	49.41	49.95	-6	5,433	-0.11%
2020/11/09	1	47.90	0	0.00	47.90	1	5,253	0.02%
2020/11/06	3	48.00	10	47.90	47.70	-7	5,226	-0.13%
2020/11/05	4	47.84	7	47.50	48.15	-3	5,199	-0.06%
2020/11/04	6	46.45	0	0.00	47.20	6	5,151	0.12%
2020/11/03	1	46.15	3	46.37	46.60	-2	5,143	-0.04%
2020/11/02	12	45.92	1	45.30	46.00	11	5,193	0.21%
2020/10/30	3	46.20	3	46.27	44.90	0	5,167	0.00%
2020/10/29	4	47.35	4	47.66	47.30	0	5,093	0.00%
2020/10/28	13.1	50.09	7	48.27	48.45	6.1	5,053	0.12%
2020/10/27	1	47.10	10	48.54	48.80	-9	4,838	-0.19%
2020/10/26	10	47.39	3	47.35	47.45	7	4,697	0.15%
2020/10/23	2	48.20	3	48.22	48.25	-1	4,629	-0.02%
2020/10/22	29	48.56	37	48.24	48.25	-8	4,490	-0.18%
2020/10/21	17	46.66	28	46.81	46.80	-11	3,949	-0.28%
2020/10/20	26	45.76	22	44.52	44.55	4	3,677	0.11%
2020/10/19	13	44.27	11	44.89	45.20	2	3,537	0.06%
2020/10/16	14	44.15	26	44.22	43.80	-12	3,411	-0.35%
2020/10/14	2	41.70	2	41.98	41.70	0	3,089	0.00%
2020/10/12	1	41.50	1	40.90	40.90	0	3,057	0.00%
2020/10/08	1	41.25	0	0.00	41.25	1	3,057	0.03%
2020/09/29	0	0.00	10	39.50	40.00	-10	3,119	-0.32%
2020/09/28	0	0.00	10	39.20	40.05	-10	3,119	-0.32%
2020/09/24	0	0.00	25	39.80	39.90	-25	3,150	-0.79%
2020/09/23	1	41.50	3	41.63	40.60	-2	3,214	-0.06%
2020/09/22	2	41.23	6	41.40	41.30	-4	3,202	-0.12%
2020/09/21	0	0.00	3	41.77	41.70	-3	3,166	-0.09%
2020/09/18	30	40.85	0	0.00	41.15	30	3,106	0.97%
2020/09/17	10	40.50	10	40.50	40.45	0	3,066	0.00%
2020/09/15	1	40.30	0	0.00	40.45	1	3,056	0.03%
2020/09/14	5	40.60	0	0.00	40.75	5	3,040	0.16%
2020/09/11	6	40.05	5	40.50	39.50	1	3,025	0.03%
2020/09/10	6	40.26	3	40.87	40.30	3	2,994	0.10%
2020/09/09	4	40.23	0	0.00	40.60	4	2,961	0.14%
2020/09/08	3	40.32	0	0.00	40.25	3	2,957	0.10%
2020/09/07	7	40.71	2	39.30	39.40	5	2,917	0.17%
2020/09/04	4	41.46	2	41.90	41.50	2	2,853	0.07%
2020/09/03	14	42.92	0	0.00	42.60	14	2,812	0.50%
2020/09/02	27	42.42	50	43.02	43.40	-23	2,748	-0.84%
2020/09/01	14	39.01	14	39.57	41.25	0	2,280	0.00%
2020/08/31	0	0.00	7	38.07	37.50	-7	2,104	-0.33%
2020/08/28	0	0.00	10	37.48	37.25	-10	2,253	-0.44%
2020/08/27	11	38.10	15	37.23	37.05	-4	2,424	-0.16%
2020/08/21	0	0.00	1	36.00	35.60	-1	2,421	-0.04%
2020/08/20	2	36.65	1	36.55	35.35	1	2,408	0.04%
2020/08/19	14	38.14	1	38.00	38.00	13	2,369	0.55%
2020/08/18	9	37.26	3	37.40	37.40	6	2,305	0.26%
2020/08/17	0	0.00	2	36.95	37.00	-2	2,291	-0.09%
2020/08/13	2	36.50	0	0.00	36.55	2	2,253	0.09%
2020/08/12	3	37.00	0	0.00	36.35	3	2,247	0.13%
2020/08/11	7	37.96	5	37.15	37.15	2	2,231	0.09%
2020/08/10	3	38.97	0	0.00	38.10	3	2,221	0.14%
2020/08/07	1	38.80	4	39.13	39.35	-3	2,216	-0.14%
2020/08/06	18	39.18	7	38.69	39.10	11	2,187	0.50%
2020/08/03	0	0.00	2	37.60	36.60	-2	2,128	-0.09%
2020/07/29	0	0.00	11	36.35	36.25	-11	2,115	-0.52%
2020/07/24	2	38.50	0	0.00	38.10	2	2,143	0.09%
2020/07/23	0	0.00	1	39.05	39.00	-1	2,151	-0.05%
2020/07/21	1	38.75	5	38.80	38.90	-4	2,205	-0.18%
2020/07/20	0	0.00	10	38.25	38.25	-10	2,268	-0.44%
2020/07/17	0	0.00	28	38.45	38.15	-28	2,282	-1.23%
2020/07/16	4	39.34	12	39.35	39.05	-8	2,293	-0.35%
2020/07/14	1	41.00	0	0.00	40.90	1	2,318	0.04%
2020/07/13	13	40.80	0	0.00	41.25	13	2,335	0.56%
2020/07/10	0	0.00	12	41.02	40.95	-12	2,331	-0.51%
2020/07/08	16	42.95	11	42.79	42.70	5	2,333	0.21%
2020/07/07	1	43.00	1	42.40	42.65	0	2,295	0.00%
2020/07/06	8	43.23	1	43.25	43.20	7	2,329	0.30%
2020/07/03	7	43.46	3	43.38	43.35	4	2,374	0.17%
2020/07/02	14	42.23	10	42.38	43.00	4	2,329	0.17%
2020/07/01	5	40.48	0	0.00	40.15	5	2,259	0.22%
2020/06/30	0	0.00	4	40.05	40.00	-4	2,257	-0.18%
2020/06/29	14	39.77	2	39.85	39.75	12	2,283	0.53%
2020/06/24	4	40.54	0	0.00	40.25	4	2,290	0.17%
2020/06/22	3	41.05	0	0.00	40.85	3	2,325	0.13%
2020/06/19	4	41.53	0	0.00	41.25	4	2,386	0.17%
2020/06/18	9	41.16	10	40.92	41.70	-1	2,402	-0.04%
2020/06/17	5	40.50	10	40.60	40.50	-5	2,402	-0.21%
2020/06/15	7	40.94	7	40.91	40.80	0	2,470	0.00%
2020/06/12	5	39.80	0	0.00	40.70	5	2,513	0.20%
2020/06/11	10	42.30	6	41.43	41.35	4	2,539	0.16%
2020/06/10	1	43.30	0	0.00	43.25	1	2,535	0.04%
2020/06/08	16	44.68	2	44.18	44.00	14	2,534	0.55%
2020/06/05	18	45.69	22	45.56	45.25	-4	2,473	-0.16%
2020/06/04	37	44.04	27	43.88	45.40	10	2,367	0.42%
2020/06/03	7	42.42	19	41.81	41.30	-12	2,160	-0.56%
2020/06/02	1	39.95	0	0.00	40.00	1	1,983	0.05%
2020/06/01	0	0.00	5	39.23	39.45	-5	1,971	-0.25%
2020/05/29	0	0.00	2	38.20	38.20	-2	1,921	-0.10%
2020/05/26	2	37.35	0	0.00	37.15	2	1,948	0.10%
2020/05/21	5	38.19	0	0.00	38.40	5	1,950	0.26%
2020/05/15	4	38.10	2	38.40	37.40	2	2,000	0.10%
2020/05/14	4	38.75	0	0.00	38.15	4	1,995	0.20%
2020/05/13	2	39.00	5	39.44	39.50	-3	1,993	-0.15%
2020/05/12	3	39.35	0	0.00	39.25	3	2,003	0.15%
2020/05/11	0	0.00	13	40.00	39.60	-13	2,019	-0.64%
2020/05/08	2	38.55	13	38.77	38.85	-11	2,045	-0.54%
2020/05/07	6	38.72	0	0.00	38.55	6	2,045	0.29%
2020/05/06	1	38.30	0	0.00	38.00	1	2,038	0.05%
2020/05/05	2	38.00	1	38.10	38.15	1	2,070	0.05%
2020/05/04	9	37.73	1	37.60	37.55	8	2,096	0.38%
2020/04/30	1	38.40	0	0.00	38.30	1	2,122	0.05%
2020/04/29	12	38.53	0	0.00	38.10	12	2,106	0.57%
2020/04/27	0	0.00	6	38.10	38.00	-6	2,130	-0.28%
2020/04/24	5	38.39	10	37.91	37.40	-5	2,117	-0.24%
2020/04/23	0	0.00	5	37.82	38.00	-5	2,085	-0.24%
2020/04/22	2	35.00	0	0.00	36.15	2	2,028	0.10%
2020/04/21	8	36.58	2	36.78	35.80	6	2,027	0.30%
2020/04/20	1	36.10	0	0.00	36.70	1	2,014	0.05%
2020/04/17	5	36.40	6	37.20	36.05	-1	2,004	-0.05%
2020/04/16	2	36.00	0	0.00	36.30	2	1,967	0.10%
2020/04/15	5	35.85	2	35.40	35.80	3	1,964	0.15%
2020/04/14	0	0.00	3	35.10	34.85	-3	1,961	-0.15%
2020/04/13	5	34.60	2	34.70	34.20	3	1,969	0.15%
2020/04/10	2	33.85	1	33.80	33.95	1	1,973	0.05%
2020/04/09	9	34.44	11	33.96	34.00	-2	2,021	-0.10%
2020/04/08	9	32.47	4	32.38	33.55	5	2,047	0.24%
2020/04/07	2	31.10	0	0.00	31.05	2	1,988	0.10%
2020/04/01	0	0.00	3	30.35	30.55	-3	1,963	-0.15%
2020/03/31	6	31.02	1	31.00	30.55	5	2,010	0.25%
2020/03/30	5	28.55	5	29.30	30.00	0	2,044	0.00%
2020/03/27	12	30.10	5	29.87	29.80	7	2,060	0.34%
2020/03/26	3	29.55	0	0.00	29.80	3	2,169	0.14%
2020/03/25	4	29.53	12	29.86	30.20	-8	2,239	-0.36%
2020/03/23	0	0.00	41	26.54	26.80	-41	2,186	-1.88%
2020/03/20	11	28.70	7	28.25	28.05	4	2,267	0.18%
2020/03/19	7	27.05	0	0.00	26.55	7	2,263	0.31%
2020/03/18	11	32.00	3	29.25	29.50	8	2,254	0.35%
2020/03/13	4	37.08	3	37.30	40.00	1	2,216	0.05%
2020/03/12	10	42.59	7	41.50	41.00	3	2,237	0.13%
2020/03/11	12	45.00	3	45.85	44.85	9	2,367	0.38%
2020/03/10	2	45.50	9	45.75	45.85	-7	2,368	-0.30%
2020/03/09	0	0.00	1	44.75	44.75	-1	2,348	-0.04%
2020/03/05	1	46.80	1	46.75	46.70	0	2,331	0.00%
2020/03/03	2	45.20	2	45.40	45.20	0	2,362	0.00%
2020/03/02	21	43.85	4	44.08	44.25	17	2,358	0.72%
2020/02/27	2	45.30	4	44.90	43.90	-2	2,350	-0.09%
2020/02/26	1	45.85	1	45.50	45.85	0	2,334	0.00%
2020/02/25	2	46.00	4	46.05	45.80	-2	2,342	-0.09%
2020/02/24	2	47.03	4	46.75	46.70	-2	2,338	-0.09%
2020/02/21	6	47.45	1	47.55	47.60	5	2,331	0.21%
2020/02/20	1	46.80	2	47.13	46.80	-1	2,301	-0.04%
2020/02/19	1	46.70	1	47.10	46.60	0	2,306	0.00%
2020/02/18	3	47.00	1	47.05	46.80	2	2,295	0.09%
2020/02/17	1	46.70	0	0.00	46.70	1	2,293	0.04%
2020/02/14	3	46.57	3	46.33	46.55	0	2,295	0.00%
2020/02/13	0	0.00	1	46.90	46.30	-1	2,298	-0.04%
2020/02/12	3	46.57	2	46.00	46.70	1	2,323	0.04%
2020/02/11	10	46.42	12	46.36	46.30	-2	2,333	-0.09%
2020/02/10	2	44.65	2	44.65	44.65	0	2,283	0.00%
2020/02/06	9	46.06	1	45.70	45.65	8	2,300	0.35%
2020/02/05	3	45.08	5	45.19	45.05	-2	2,313	-0.09%
2020/02/04	17	45.20	12	45.13	45.30	5	2,329	0.21%
2020/02/03	12	43.01	2	43.15	43.10	10	2,510	0.40%
2020/01/31	5	45.76	7	45.89	45.00	-2	2,526	-0.08%
2020/01/30	6	46.56	0	0.00	45.65	6	2,545	0.24%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/15	0	0.00	3	51.60	51.40	-3	2,661	-0.11%
2020/01/14	2	52.20	3	52.17	52.10	-1	2,656	-0.04%
2020/01/13	2	51.90	7	51.60	52.00	-5	2,650	-0.19%
2020/01/10	11	51.75	15	51.41	51.80	-4	2,669	-0.15%
2020/01/09	0	0.00	3	51.40	51.60	-3	2,667	-0.11%
2020/01/08	13	51.05	12	50.65	50.60	1	2,652	0.04%
2020/01/07	8	51.60	3	51.27	51.20	5	2,638	0.19%
2020/01/06	0	0.00	5	51.24	51.20	-5	2,617	-0.19%
2020/01/03	8	53.13	8	52.93	52.20	0	2,584	0.00%
2020/01/02	5	54.98	0	0.00	53.60	5	2,523	0.20%
2019/12/31	2	53.90	0	0.00	53.60	2	2,439	0.08%
2019/12/30	3	53.90	6	53.67	53.50	-3	2,426	-0.12%
2019/12/26	12	54.60	19	54.43	54.20	-7	2,384	-0.29%
2019/12/25	15	53.98	20	54.14	54.90	-5	2,323	-0.22%
2019/12/24	1	53.40	1	53.20	53.20	0	2,263	0.00%
2019/12/23	7	54.11	10	53.94	53.80	-3	2,231	-0.13%
2019/12/20	7	53.50	11	53.65	53.80	-4	2,094	-0.19%
2019/12/19	7	52.09	3	51.83	52.40	4	2,003	0.20%
2019/12/18	6	52.05	2	51.60	51.60	4	1,994	0.20%
2019/12/17	4	53.03	7	52.30	51.90	-3	1,988	-0.15%
2019/12/16	20	51.60	21	51.70	51.80	-1	1,893	-0.05%
2019/12/13	3	52.30	16	50.89	50.70	-13	1,862	-0.70%
2019/12/12	2	52.40	2	52.00	51.80	0	1,814	0.00%
2019/12/10	2	53.25	1	53.00	52.00	1	1,760	0.06%
2019/12/09	20	53.40	45	52.58	53.00	-25	1,715	-1.46%
2019/12/06	38	52.21	0	0.00	52.60	38	1,647	2.31%
2019/11/26	0	0.00	2	49.45	49.50	-2	1,469	-0.14%
2019/11/21	10	48.75	0	0.00	49.40	10	1,452	0.69%
2019/11/18	0	0.00	1	48.60	48.45	-1	1,506	-0.07%
2019/11/14	0	0.00	3	48.83	48.80	-3	1,572	-0.19%
2019/11/12	1	50.00	0	0.00	49.55	1	1,605	0.06%
2019/11/11	0	0.00	3	51.23	49.60	-3	1,625	-0.18%
2019/11/08	0	0.00	0	50.70	50.90	0	1,632	0.00%
2019/11/06	1	50.10	1	50.40	50.30	0	1,629	0.00%
2019/11/05	1	51.80	0	0.00	51.60	1	1,616	0.06%
2019/11/04	2	51.30	10	51.30	51.30	-8	1,613	-0.50%
2019/11/01	4	50.90	4	51.10	50.90	0	1,578	0.00%
2019/10/31	17	51.61	13	51.84	51.00	4	1,571	0.25%
2019/10/30	0	0.00	5	50.28	50.30	-5	1,372	-0.36%
2019/10/28	0	0.00	2	49.90	49.90	-2	1,328	-0.15%
2019/10/23	11	49.60	1	49.10	49.30	10	1,357	0.74%
2019/10/18	0	0.00	1	46.80	46.30	-1	1,364	-0.07%
2019/10/04	0	0.00	1	45.80	45.60	-1	1,557	-0.06%
2019/10/03	1	46.00	0	0.00	46.25	1	1,567	0.06%
2019/09/27	0	0.00	10	45.70	45.70	-10	1,602	-0.62%
2019/09/11	0	0.00	10	46.00	46.20	-10	1,860	-0.54%
2019/08/22	0	0.00	1	46.40	46.65	-1	2,235	-0.04%
2019/08/21	0	0.00	1	46.35	46.30	-1	2,219	-0.05%
2019/08/20	0	0.00	1	45.80	45.05	-1	2,197	-0.05%
2019/08/19	1	44.20	1	45.70	45.85	0	2,160	0.00%
2019/08/16	2	42.18	1	42.15	43.50	1	2,130	0.05%
2019/08/15	0	0.00	1	43.00	43.05	-1	2,112	-0.05%
2019/08/14	2	45.30	4	44.83	44.50	-2	2,092	-0.10%
2019/08/13	4	45.65	0	0.00	45.00	4	2,075	0.19%
2019/08/12	3	47.73	2	47.33	47.30	1	2,045	0.05%
2019/08/08	1	45.75	0	0.00	45.95	1	2,031	0.05%
2019/08/07	4	45.00	0	0.00	44.90	4	2,064	0.19%
2019/08/06	0	0.00	6	44.05	44.95	-6	2,108	-0.28%
2019/08/05	2	45.65	0	0.00	45.15	2	2,209	0.09%
2019/08/02	3	47.72	4	47.05	47.00	-1	2,269	-0.04%
2019/08/01	1	49.30	0	0.00	49.20	1	2,335	0.04%
2019/07/30	0	0.00	1	48.85	48.85	-1	2,390	-0.04%
2019/07/29	6	49.05	1	48.90	48.85	5	2,388	0.21%
2019/07/26	0	0.00	2	50.20	50.20	-2	2,372	-0.08%
2019/07/25	4	50.60	2	50.65	50.50	2	2,380	0.08%
2019/07/24	1	52.70	1	53.00	53.00	0	2,352	0.00%
2019/07/23	2	52.40	3	52.30	52.40	-1	2,332	-0.04%
2019/07/22	1	51.60	8	51.73	51.40	-7	2,300	-0.30%
2019/07/19	0	0.00	1	51.30	51.40	-1	2,286	-0.04%
2019/07/18	7	51.07	0	0.00	51.00	7	2,325	0.30%
2019/07/17	3	52.00	0	0.00	52.10	3	2,327	0.13%
2019/07/16	4	53.33	1	53.80	53.10	3	2,338	0.13%
2019/07/15	3	52.83	6	52.48	52.80	-3	2,307	-0.13%
2019/07/12	2	51.20	2	51.80	51.40	0	2,282	0.00%
2019/07/11	14	51.17	0	0.00	50.90	14	2,281	0.61%
2019/07/10	3	51.40	0	0.00	51.50	3	2,265	0.13%
2019/07/09	0	0.00	2	50.80	51.00	-2	2,278	-0.09%
2019/07/08	0	0.00	2	51.40	51.60	-2	2,304	-0.09%
2019/07/05	1	51.00	4	51.58	51.60	-3	2,386	-0.13%
2019/07/04	0	0.00	2	51.55	51.40	-2	2,456	-0.08%
2019/07/03	3	50.83	0	0.00	50.80	3	2,490	0.12%
2019/07/02	3	51.90	8	51.50	51.50	-5	2,502	-0.20%
2019/07/01	0	0.00	3	51.23	51.50	-3	2,521	-0.12%
2019/06/28	9	49.71	2	49.70	49.80	7	2,535	0.28%
2019/06/26	0	0.00	3	47.88	48.80	-3	2,581	-0.12%
2019/06/21	7	47.19	13	46.91	47.60	-6	2,686	-0.22%
2019/06/20	1	47.40	0	0.00	47.40	1	2,689	0.04%
2019/06/19	1	46.50	5	45.79	45.85	-4	2,790	-0.14%
2019/06/18	0	0.00	1	44.70	44.35	-1	2,858	-0.03%
2019/06/14	5	44.78	0	0.00	44.35	5	2,901	0.17%
2019/06/13	1	45.00	30	45.03	45.05	-29	2,920	-0.99%
2019/06/12	0	0.00	3	44.50	44.50	-3	2,939	-0.10%
2019/06/11	13	43.37	3	43.72	44.00	10	2,958	0.34%
2019/06/10	1	42.55	6	42.82	42.85	-5	2,927	-0.17%
2019/06/06	2	42.25	0	0.00	41.75	2	2,908	0.07%
2019/06/05	6	42.68	0	0.00	42.05	6	2,901	0.21%
2019/06/04	2	42.40	0	0.00	42.30	2	2,908	0.07%
2019/06/03	20	43.20	0	0.00	42.55	20	2,897	0.69%
2019/05/30	1	42.80	0	0.00	43.50	1	2,833	0.04%
2019/05/29	14	43.51	2	44.10	43.00	12	2,814	0.43%
2019/05/28	1	47.60	0	0.00	47.60	1	2,741	0.04%
2019/05/24	5	47.35	0	0.00	47.10	5	2,760	0.18%
2019/05/23	0	0.00	3	47.55	47.50	-3	2,789	-0.11%
2019/05/17	1	47.50	5	48.10	48.10	-4	2,931	-0.14%
2019/05/16	2	47.95	2	48.35	47.80	0	2,994	0.00%
2019/05/15	3	48.80	0	0.00	48.80	3	3,014	0.10%
2019/05/13	9	50.10	1	49.40	48.80	8	3,220	0.25%
2019/05/10	4	55.13	0	0.00	54.20	4	3,442	0.12%
2019/05/09	4	56.48	12	56.93	56.40	-8	3,402	-0.24%
2019/05/08	11	55.78	2	55.80	55.80	9	3,357	0.27%
2019/05/03	2	55.80	0	0.00	55.90	2	3,743	0.05%
2019/05/02	0	0.00	3	55.13	55.30	-3	3,742	-0.08%
2019/04/30	0	0.00	1	55.80	55.80	-1	3,736	-0.03%
2019/04/29	10	55.30	10	54.90	55.00	0	3,738	0.00%
2019/04/26	1	57.60	0	0.00	57.50	1	3,712	0.03%
2019/04/25	2	57.80	0	0.00	58.10	2	3,745	0.05%
2019/04/24	5	59.36	2	58.70	57.80	3	3,777	0.08%
2019/04/19	10	56.70	0	0.00	57.20	10	3,695	0.27%
2019/04/17	12	57.45	0	0.00	57.40	12	3,686	0.33%
2019/04/16	0	0.00	2	57.20	57.20	-2	3,696	-0.05%
2019/04/11	0	0.00	4	58.35	58.30	-4	3,846	-0.10%
2019/04/10	0	0.00	5	57.50	57.70	-5	3,825	-0.13%
2019/04/09	1	57.30	2	56.90	57.60	-1	3,756	-0.03%
2019/04/08	3	56.80	0	0.00	56.50	3	3,736	0.08%
2019/04/03	0	0.00	16	57.34	57.10	-16	3,740	-0.43%
2019/04/01	0	0.00	2	56.80	55.60	-2	3,739	-0.05%
2019/03/29	0	0.00	10	56.00	56.20	-10	3,683	-0.27%
2019/03/28	2	55.60	2	56.05	55.10	0	3,681	0.00%
2019/03/26	2	54.45	0	0.00	54.20	2	3,655	0.05%
2019/03/22	3	55.23	0	0.00	55.40	3	3,689	0.08%
2019/03/21	12	52.78	1	53.00	53.60	11	3,598	0.31%
2019/03/13	0	55.00	1	53.50	53.50	-1	3,576	-0.03%
2019/03/08	2	53.80	0	0.00	53.40	2	3,794	0.05%
2019/03/05	3	55.97	0	0.00	55.90	3	4,222	0.07%
2019/03/04	1	55.50	0	0.00	56.10	1	4,347	0.02%
2019/02/27	2	56.30	0	0.00	55.50	2	4,376	0.05%
2019/02/25	0	0.00	3	57.00	57.70	-3	4,435	-0.07%
2019/02/22	7	57.11	1	57.80	57.00	6	4,468	0.13%
2019/02/20	7	58.67	0	0.00	58.40	7	4,587	0.15%
2019/02/18	0	0.00	2	58.20	58.10	-2	4,662	-0.04%
2019/02/15	10	60.50	3	59.80	58.70	7	4,726	0.15%
2019/02/14	1	58.90	0	0.00	58.90	1	4,714	0.02%
2019/02/13	6	59.25	3	59.17	58.70	3	4,705	0.06%
2019/02/12	1	59.30	1	60.80	58.70	0	4,638	0.00%
2019/02/11	1	59.60	6	59.70	59.10	-5	4,518	-0.11%
2019/01/30	0	0.00	8	56.40	56.00	-8	4,261	-0.19%
2019/01/29	2	56.90	0	0.00	56.60	2	4,265	0.05%
2019/01/28	2	55.80	1	56.00	55.50	1	4,233	0.02%
2019/01/25	3	54.23	1	53.60	53.50	2	4,227	0.05%
2019/01/24	2	56.30	6	57.80	54.90	-4	4,223	-0.09%
2019/01/22	1	53.50	0	0.00	53.10	1	4,155	0.02%
2019/01/16	0	0.00	1	54.50	55.60	-1	4,179	-0.02%
2019/01/08	2	56.40	2	54.60	54.40	0	4,219	0.00%
2019/01/04	1	52.10	0	0.00	54.50	1	4,261	0.02%
2019/01/02	2	52.00	2	52.90	52.30	0	4,218	0.00%
2018/12/27	0	0.00	3	51.73	51.60	-3	4,329	-0.07%
2018/12/26	0	0.00	3	51.47	50.30	-3	4,339	-0.07%
2018/12/25	3	49.18	0	0.00	51.10	3	4,319	0.07%
2018/12/24	0	0.00	1	50.70	51.00	-1	4,299	-0.02%
2018/12/22	2	49.10	0	0.00	49.60	2	4,272	0.05%
2018/12/20	5	47.70	2	48.15	47.70	3	4,276	0.07%
2018/12/19	0	0.00	5	47.45	47.45	-5	4,266	-0.12%
2018/12/17	1	51.40	0	0.00	51.30	1	4,227	0.02%
2018/12/13	2	53.70	0	0.00	54.00	2	4,328	0.05%
2018/12/12	0	0.00	16	54.40	54.20	-16	4,413	-0.36%
2018/12/11	1	52.20	0	0.00	52.00	1	4,355	0.02%
2018/12/07	1	54.40	0	0.00	54.60	1	4,320	0.02%
2018/12/06	16	54.36	0	0.00	53.50	16	4,357	0.37%
2018/12/03	4	61.30	5	59.70	60.80	-1	4,208	-0.02%
2018/11/30	0	0.00	1	58.00	56.80	-1	4,077	-0.02%
2018/11/29	3	57.37	8	56.93	56.40	-5	4,002	-0.12%
2018/11/28	18	56.83	7	55.83	56.60	11	3,862	0.28%
2018/11/27	2	53.10	1	52.90	53.50	1	3,600	0.03%
2018/11/26	3	51.93	3	51.53	51.30	0	3,471	0.00%
2018/11/22	0	0.00	32	52.03	50.20	-32	3,417	-0.94%
2018/11/21	31	50.39	0	0.00	51.00	31	3,355	0.92%
2018/11/20	0	0.00	1	51.30	50.20	-1	3,337	-0.03%
2018/11/19	2	50.30	0	0.00	50.30	2	3,274	0.06%
2018/11/14	1	49.80	0	0.00	47.00	1	3,072	0.03%
2018/11/13	1	47.50	1	47.05	48.25	0	2,995	0.00%
2018/11/12	1	50.60	2	51.20	49.50	-1	2,945	-0.03%
2018/11/09	1	50.90	0	0.00	51.70	1	2,934	0.03%
2018/11/08	5	53.28	1	53.50	52.90	4	2,915	0.14%
2018/11/07	2	51.75	2	52.00	52.90	0	2,858	0.00%
2018/11/05	1	50.80	0	0.00	50.60	1	2,900	0.03%
2018/11/02	3	51.33	1	49.55	50.30	2	2,981	0.07%
2018/11/01	0	0.00	3	49.23	49.70	-3	2,907	-0.10%
2018/10/31	1	44.40	1	46.20	46.30	0	2,809	0.00%
2018/10/17	1	46.50	1	46.80	46.40	0	2,647	0.00%
2018/10/16	3	47.82	1	47.80	47.35	2	2,642	0.08%
2018/10/15	1	45.10	1	47.00	47.70	0	2,630	0.00%
2018/10/12	0	0.00	1	43.40	44.60	-1	2,624	-0.04%
2018/10/09	1	47.80	0	0.00	48.20	1	2,583	0.04%
2018/09/25	0	0.00	3	60.00	64.50	-3	2,983	-0.10%
2018/09/21	3	59.10	0	0.00	61.20	3	3,091	0.10%
2018/09/20	1	58.50	1	58.80	58.70	0	3,088	0.00%
2018/09/19	1	57.90	0	0.00	57.90	1	3,069	0.03%
2018/09/10	1	67.80	1	66.70	67.30	0	3,515	0.00%
2018/09/03	2	73.20	3	72.93	72.60	-1	3,716	-0.03%
2018/08/27	2	73.90	0	0.00	74.40	2	4,094	0.05%
2018/08/15	2	69.40	0	0.00	69.00	2	4,721	0.04%
2018/08/13	0	0.00	1	69.60	67.50	-1	4,716	-0.02%
2018/08/10	1	73.50	1	71.10	71.90	0	4,672	0.00%
2018/08/09	1	74.70	2	74.50	75.00	-1	4,613	-0.02%
2018/07/23	0	0.00	1	80.70	80.70	-1	4,511	-0.02%
2018/07/20	1	83.40	0	0.00	83.40	1	4,512	0.02%
2018/07/19	1	82.50	0	0.00	82.40	1	4,496	0.02%
2018/07/18	1	83.60	0	0.00	84.30	1	4,522	0.02%
2018/07/17	0	0.00	1	85.30	85.10	-1	4,520	-0.02%
2018/07/13	0	0.00	1	88.70	90.40	-1	4,511	-0.02%
2018/07/12	0	0.00	2	86.90	88.40	-2	4,484	-0.04%
2018/07/11	2	87.30	2	87.05	85.60	0	4,481	0.00%
2018/07/10	3	88.00	1	88.80	87.00	2	4,458	0.04%
2018/07/05	13	89.91	14	90.36	88.50	-1	4,481	-0.02%
2018/07/04	2.9	93.55	1	94.00	93.30	1.9	4,367	0.04%
2018/07/03	14	96.06	13	96.55	97.20	1	4,295	0.02%
2018/07/02	9	90.58	9	91.20	90.60	0	4,073	0.00%
2018/06/28	1	86.90	2	86.60	86.50	-1	3,929	-0.03%
2018/06/27	2	85.40	0	0.00	83.80	2	3,934	0.05%
2018/06/22	7	87.21	7	86.94	83.50	0	3,944	0.00%
2018/06/21	53	90.45	51	91.08	87.00	2	3,871	0.05%
2018/06/20	0	0.00	1	85.20	88.30	-1	3,575	-0.03%
2018/06/14	0	0.00	3	83.10	82.50	-3	3,464	-0.09%
2018/06/13	2	83.95	2	83.60	83.40	0	3,466	0.00%
2018/06/12	11	86.62	7	86.91	86.40	4	3,437	0.12%
2018/06/07	0	0.00	1	85.00	85.40	-1	3,394	-0.03%
2018/06/06	3	83.87	8	84.10	84.30	-5	3,493	-0.14%
2018/06/05	5	81.10	11	81.26	80.50	-6	3,528	-0.17%
2018/06/04	5	83.22	0	0.00	83.50	5	3,721	0.13%
2018/06/01	26	88.38	24	88.83	87.30	2	3,737	0.05%
2018/05/31	8.2	84.66	1	84.90	85.30	7.2	3,355	0.21%
2018/05/30	0	0.00	1	75.20	77.60	-1	3,089	-0.03%
2018/05/29	1	74.70	0	0.00	74.80	1	3,076	0.03%
2018/05/25	2	73.90	1	73.90	74.90	1	3,155	0.03%
2018/05/22	0	0.00	1	74.60	73.10	-1	3,165	-0.03%
2018/05/21	2	73.95	4	75.55	74.10	-2	3,190	-0.06%
2018/05/18	5	75.34	2	75.50	75.30	3	3,191	0.09%
2018/05/17	0	0.00	1	77.30	77.50	-1	3,207	-0.03%
2018/05/15	2	79.10	4	78.70	77.90	-2	3,201	-0.06%
2018/05/14	1	76.00	0	0.00	76.50	1	3,199	0.03%
2018/05/09	0	0.00	1	75.10	74.60	-1	3,209	-0.03%
2018/05/08	1	74.10	0	0.00	74.00	1	3,201	0.03%
2018/05/03	1	71.40	0	0.00	71.10	1	3,215	0.03%
2018/05/02	1	68.50	2	70.30	71.60	-1	3,218	-0.03%
2018/04/27	0	0.00	1	68.40	67.80	-1	3,242	-0.03%
2018/04/26	1	68.00	0	0.00	67.10	1	3,272	0.03%
2018/04/25	0	0.00	1	69.60	69.40	-1	3,290	-0.03%
2018/04/24	2	70.25	2	68.95	68.50	0	3,283	0.00%
2018/04/23	1	74.70	0	0.00	74.50	1	3,240	0.03%
2018/04/19	1	77.80	0	0.00	77.70	1	3,236	0.03%
2018/04/18	1	75.70	1	76.40	74.60	0	3,224	0.00%
2018/04/17	1	75.70	5	75.62	75.10	-4	3,260	-0.12%
2018/04/13	0	0.00	2	80.00	80.50	-2	3,278	-0.06%
2018/04/12	3	80.43	0	0.00	80.00	3	3,293	0.09%
2018/04/11	7	79.14	4	78.80	79.90	3	3,357	0.09%
2018/04/03	0	0.00	2	78.00	77.60	-2	3,557	-0.06%
2018/04/02	2	76.70	4	76.70	76.60	-2	3,562	-0.06%
2018/03/29	1	78.50	0	0.00	78.00	1	3,533	0.03%
2018/03/28	3	79.93	1	80.00	78.60	2	3,525	0.06%
2018/03/27	2	81.25	1	81.70	81.70	1	3,505	0.03%
2018/03/26	8	79.71	9	77.44	79.00	-1	3,489	-0.03%
2018/03/22	1	80.50	0	0.00	79.80	1	3,464	0.03%
2018/03/21	0	0.00	1	82.50	81.50	-1	3,481	-0.03%
2018/03/20	1	80.90	0	0.00	80.10	1	3,466	0.03%
2018/03/16	3	82.80	4	83.30	81.30	-1	3,516	-0.03%
2018/03/15	3	82.20	3	82.30	82.20	0	3,546	0.00%
2018/03/14	1	82.30	2	82.30	82.10	-1	3,527	-0.03%
2018/03/13	1	84.60	3	83.80	85.50	-2	3,518	-0.06%
2018/03/12	1	85.00	0	0.00	82.60	1	3,530	0.03%
2018/03/09	0	0.00	3	81.50	81.60	-3	3,432	-0.09%
2018/03/08	6	80.38	27.1	81.93	82.80	-21.1	3,360	-0.63%
2018/03/02	2	73.30	4	72.63	73.30	-2	3,086	-0.06%
2018/03/01	0	0.00	1	72.50	73.10	-1	3,064	-0.03%
2018/02/27	0	0.00	1	71.10	71.00	-1	3,039	-0.03%
2018/02/23	2	68.90	0	0.00	68.50	2	3,132	0.06%
2018/02/07	1	63.70	1	62.80	62.00	0	3,319	0.00%
2018/02/06	0	0.00	1	61.20	62.10	-1	3,331	-0.03%
2018/02/02	0	0.00	1	70.20	70.10	-1	3,332	-0.03%
2018/02/01	1	70.70	0	0.00	70.60	1	3,455	0.03%
2018/01/31	1	71.00	1	71.70	72.10	0	3,628	0.00%
2018/01/25	1	70.80	1	72.50	71.10	0	4,028	0.00%
2018/01/23	2	71.85	0	0.00	71.00	2	4,148	0.05%
2018/01/22	0	0.00	2	69.60	69.60	-2	4,185	-0.05%
2018/01/19	3	70.37	2	70.00	70.60	1	4,283	0.02%
2018/01/17	2	72.10	0	0.00	71.50	2	4,412	0.05%
2018/01/16	2	71.70	2	72.30	73.10	0	4,416	0.00%
2018/01/15	1	72.00	0	0.00	72.00	1	4,443	0.02%
2018/01/12	3	71.17	2	72.00	72.50	1	4,572	0.02%
2018/01/11	0	0.00	5	71.16	69.90	-5	4,595	-0.11%
2018/01/10	6	73.13	3	72.07	71.10	3	4,588	0.07%
2018/01/09	1	73.90	0	0.00	73.80	1	4,654	0.02%
2018/01/08	3	77.33	5	80.82	77.00	-2	4,645	-0.04%
2018/01/05	26	79.72	3	79.70	80.00	23	4,683	0.49%
2018/01/04	1	76.30	0	0.00	78.60	1	4,733	0.02%
2018/01/02	4	74.05	5	73.78	75.30	-1	4,673	-0.02%