台半 (5425)-元富-新興券商分點個股進出

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
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390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(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

台半 (5425)籌碼相關－元富-新興券商分點個股進出

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

元富-新興券商分點個股進出
元富-新興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
2024/05/15	15	72.93	0	0.00	73.40	15	2,439	0.61%
2024/05/14	62	73.58	0	0.00	72.80	62	2,443	2.54%
2024/05/13	2	72.20	2	72.30	72.40	0	2,409	0.00%
2024/05/06	1	71.60	0	0.00	71.20	1	2,487	0.04%
2024/04/29	0	0.00	3	71.33	72.00	-3	2,611	-0.11%
2024/04/26	2	70.35	2	70.85	70.10	0	2,621	0.00%
2024/04/25	1	70.20	1	70.70	71.00	0	2,640	0.00%
2024/04/24	3	69.43	4	70.05	71.40	-1	2,699	-0.04%
2024/04/22	1	70.30	0	0.00	68.80	1	2,914	0.03%
2024/04/18	1	74.60	0	0.00	74.90	1	2,947	0.03%
2024/04/15	4	78.60	9	79.47	77.50	-5	3,006	-0.17%
2024/04/12	22	80.70	20	80.60	80.80	2	2,970	0.07%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	2	78.20	0	0.00	78.20	2	2,922	0.07%
2024/04/09	4	76.55	0	0.00	77.00	4	3,007	0.13%
2024/04/08	1	76.80	1	77.40	77.20	0	3,114	0.00%
2024/04/03	0	0.00	2	76.10	76.00	-2	3,109	-0.06%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/03/29	1	74.60	0	0.00	74.10	1	3,357	0.03%
2024/03/28	1	75.70	0	0.00	75.20	1	3,694	0.03%
2024/03/27	0	0.00	1	75.20	75.20	-1	3,814	-0.03%
2024/03/25	0.2	76.90	0	0.00	76.30	0.2	4,233	0.00%
2024/03/19	1	76.50	0	0.00	77.30	1	5,743	0.02%
2024/03/18	1.1	74.16	0	0.00	75.90	1.1	5,723	0.02%
2024/03/15	0.2	76.30	0	0.00	75.30	0.2	5,705	0.00%
2024/03/13	0	0.00	4	75.85	76.00	-4	5,723	-0.07%
2024/03/12	3	77.50	2	77.50	77.50	1	5,706	0.02%
2024/03/11	4	76.52	0	0.00	76.80	4	5,692	0.07%
2024/03/08	2	75.50	2	75.45	75.40	0	5,692	0.00%
2024/03/07	3	76.77	1	77.10	75.50	2	5,612	0.04%
2024/03/04	1	78.60	0	0.00	78.80	1	5,776	0.02%
2024/03/01	0.2	79.90	0	0.00	79.40	0.2	5,737	0.00%
2024/02/27	1	80.60	0	0.00	79.70	1	5,775	0.02%
2024/02/26	1	81.50	1	81.60	81.60	0	5,735	0.00%
2024/02/23	1	82.20	0	0.00	81.80	1	5,735	0.02%
2024/02/22	1	84.10	2	83.50	83.00	-1	5,713	-0.02%
2024/02/20	2	83.30	1	82.90	82.90	1	5,711	0.02%
2024/02/19	1	84.10	6	83.80	83.60	-5	5,699	-0.09%
2024/02/16	5	82.82	4	83.00	82.80	1	5,689	0.02%
2024/02/15	0	0.00	1	81.90	81.70	-1	5,647	-0.02%
2024/02/05	3.4	80.97	1	80.90	81.10	2.4	5,631	0.04%
2024/02/02	1	81.70	2	81.85	81.50	-1	5,619	-0.02%
2024/02/01	1	81.00	1	81.10	81.10	0	5,611	0.00%
2024/01/31	4	81.20	3	81.13	80.50	1	5,604	0.02%
2024/01/30	1	82.10	2	80.95	80.70	-1	5,561	-0.02%
2024/01/29	1	80.70	1	81.40	81.60	0	5,557	0.00%
2024/01/26	2	81.40	2	80.70	80.70	0	5,553	0.00%
2024/01/25	3	82.13	3	81.87	81.30	0	5,554	0.00%
2024/01/24	5	82.98	5	82.78	82.60	0	5,542	0.00%
2024/01/23	3	82.07	2	82.60	82.30	1	5,574	0.02%
2024/01/22	1	81.50	1	80.90	80.90	0	5,491	0.00%
2024/01/19	0	0.00	1	80.40	80.30	-1	5,484	-0.02%
2024/01/18	2	80.30	1	81.10	79.70	1	5,463	0.02%
2024/01/17	12	82.95	7	81.89	80.60	5	5,434	0.09%
2024/01/16	1	81.60	2	82.95	82.90	-1	5,235	-0.02%
2024/01/15	3	82.37	0	0.00	82.10	3	5,178	0.06%
2024/01/12	1	80.40	1	82.00	80.30	0	5,163	0.00%
2024/01/11	2	81.60	5	81.72	82.20	-3	5,125	-0.06%
2024/01/10	1	82.00	2	81.20	81.20	-1	5,123	-0.02%
2024/01/09	2	83.35	1	82.60	82.60	1	5,093	0.02%
2024/01/08	2	83.75	2	82.80	82.70	0	5,094	0.00%
2024/01/05	4	83.98	2	83.10	83.10	2	5,086	0.04%
2024/01/04	3.2	85.49	2	85.20	85.20	1.2	5,016	0.02%
2024/01/03	6	85.60	17	85.09	84.90	-11	4,961	-0.22%
2024/01/02	3	88.50	1	87.20	87.20	2	4,828	0.04%
2023/12/29	1.2	91.65	1	91.50	91.50	0.2	4,696	0.00%
2023/12/28	6	92.03	5	91.62	91.10	1	4,675	0.02%
2023/12/27	10	93.36	5	93.30	92.80	5	4,640	0.11%
2023/12/26	4	94.40	3	94.63	94.60	1	4,553	0.02%
2023/12/25	15	97.73	9	96.87	94.90	6	4,436	0.13%
2023/12/22	2.2	93.59	10	94.27	94.60	-7.8	4,094	-0.19%
2023/12/21	10	93.00	15	94.29	92.20	-5	3,995	-0.12%
2023/12/20	17	94.15	26	94.87	94.60	-9	3,900	-0.23%
2023/12/19	7	91.27	7	91.86	92.60	0	3,620	0.00%
2023/12/18	17.1	93.29	4	91.83	91.20	13.1	3,524	0.37%
2023/12/15	17	96.64	16.4	96.47	93.20	0.7	3,309	0.02%
2023/12/14	4	88.80	19.3	90.72	92.00	-15.3	2,412	-0.64%
2023/12/13	2	86.70	0	0.00	86.20	2	2,115	0.09%
2023/12/12	4	87.20	2	88.00	86.30	2	2,146	0.09%
2023/12/11	1	86.70	7	86.76	87.20	-6	2,148	-0.28%
2023/12/08	2	85.00	0	0.00	84.80	2	2,195	0.09%
2023/12/07	0	0.00	1	84.70	84.10	-1	2,260	-0.04%
2023/12/06	1	84.70	0	0.00	84.80	1	2,298	0.04%
2023/12/05	2	85.45	2	85.35	85.10	0	2,308	0.00%
2023/12/04	2	87.60	2	86.60	86.60	0	2,333	0.00%
2023/12/01	5	87.44	3	87.50	87.50	2	2,320	0.09%
2023/11/30	19	88.43	20	88.87	88.80	-1	2,341	-0.04%
2023/11/29	2	84.90	3	85.37	85.50	-1	2,140	-0.05%
2023/11/28	1	83.60	2	84.00	84.20	-1	2,145	-0.05%
2023/11/27	1	84.00	4	82.85	82.70	-3	2,178	-0.14%
2023/11/24	7	85.06	3	84.73	84.60	4	2,286	0.17%
2023/11/22	3	83.10	3	83.33	83.80	0	2,200	0.00%
2023/11/21	1	84.30	2	82.85	82.80	-1	2,207	-0.05%
2023/11/20	2	83.05	2	82.90	83.40	0	2,225	0.00%
2023/11/17	2	81.25	2	82.10	82.30	0	2,218	0.00%
2023/11/16	1	81.50	1	81.10	81.10	0	2,215	0.00%
2023/11/15	2	80.95	4	81.53	81.80	-2	2,218	-0.09%
2023/11/14	2	79.90	2	79.00	79.00	0	2,218	0.00%
2023/11/13	1	79.30	1	79.70	79.60	0	2,291	0.00%
2023/11/10	1	79.10	1	78.80	78.80	0	2,371	0.00%
2023/11/08	1	80.30	0	0.00	80.30	1	2,582	0.04%
2023/11/07	2	80.95	1	80.50	80.50	1	2,644	0.04%
2023/11/06	1	81.00	1	81.00	81.00	0	2,706	0.00%
2023/11/03	1	81.10	1	80.20	80.20	0	2,887	0.00%
2023/11/02	1	79.60	9	79.33	80.20	-8	2,942	-0.27%
2023/11/01	1	77.70	2	77.95	77.90	-1	2,958	-0.03%
2023/10/31	5	79.88	2	77.80	77.80	3	3,001	0.10%
2023/10/30	1	81.90	2	82.20	81.60	-1	3,073	-0.03%
2023/10/27	3	82.60	2	81.30	81.30	1	3,158	0.03%
2023/10/26	6	83.62	4	82.93	82.60	2	3,270	0.06%
2023/10/25	3	83.93	6	84.27	84.20	-3	3,322	-0.09%
2023/10/24	1	81.80	1	82.30	82.40	0	3,358	0.00%
2023/10/23	0	0.00	1	81.70	81.60	-1	3,420	-0.03%
2023/10/20	3	82.00	2	81.70	81.70	1	3,509	0.03%
2023/10/19	2	84.30	4	83.85	83.70	-2	3,601	-0.06%
2023/10/18	2	83.95	2	85.40	85.60	0	3,746	0.00%
2023/10/17	5	83.86	5	84.36	83.40	0	3,900	0.00%
2023/10/16	3	84.40	4	84.53	83.30	-1	4,001	-0.02%
2023/10/13	1	84.00	2	84.70	84.90	-1	4,148	-0.02%
2023/10/12	4	83.88	2	83.95	84.00	2	4,315	0.05%
2023/10/11	1	83.80	1	83.20	83.20	0	4,405	0.00%
2023/10/06	1	83.40	1	83.30	83.30	0	4,553	0.00%
2023/10/05	1	84.20	1	83.10	83.10	0	4,808	0.00%
2023/10/04	1	82.20	1	83.60	83.80	0	5,144	0.00%
2023/10/03	1	83.30	0	0.00	82.90	1	5,183	0.02%
2023/09/28	0	0.00	1	85.10	85.50	-1	5,254	-0.02%
2023/09/27	5	85.14	3	84.93	84.50	2	5,384	0.04%
2023/09/26	2	86.95	3	85.13	85.00	-1	5,497	-0.02%
2023/09/25	2.1	85.84	4	86.38	86.60	-1.9	5,562	-0.03%
2023/09/22	2	82.90	2	83.25	83.10	0	5,548	0.00%
2023/09/21	0	0.00	1	82.40	82.40	-1	5,594	-0.02%
2023/09/20	2	84.60	2	85.70	84.40	0	5,673	0.00%
2023/09/19	0	0.00	1	86.30	85.60	-1	5,754	-0.02%
2023/09/18	2	86.70	4	87.08	86.70	-2	5,810	-0.03%
2023/09/15	1	86.89	1	86.40	86.40	0	6,051	0.00%
2023/09/14	2	87.30	2	87.35	86.90	0	6,173	0.00%
2023/09/13	3	87.10	2	87.65	87.50	1	6,227	0.02%
2023/09/12	2.3	86.08	4	86.18	86.50	-1.7	6,296	-0.03%
2023/09/11	2.1	85.64	2	85.15	84.20	0.1	6,334	0.00%
2023/09/08	1	85.00	1	85.40	84.70	0	6,557	0.00%
2023/09/07	2	84.85	2	85.30	85.20	0	6,812	0.00%
2023/09/06	1	85.80	1	84.70	84.70	0	7,243	0.00%
2023/09/05	3	86.80	6	85.70	85.60	-3	7,622	-0.04%
2023/09/04	2	83.30	2	83.25	83.20	0	7,568	0.00%
2023/09/01	2	84.10	3	84.17	83.50	-1	7,591	-0.01%
2023/08/31	1	84.60	1	83.70	83.70	0	7,636	0.00%
2023/08/30	4.1	82.81	6	83.60	84.40	-2	7,680	-0.03%
2023/08/29	1	80.50	0	0.00	80.50	1	7,645	0.01%
2023/08/28	0	0.00	5	80.44	80.20	-5	7,699	-0.06%
2023/08/25	3	80.63	3	80.80	80.80	0	7,753	0.00%
2023/08/24	4	80.88	1	80.50	80.50	3	7,854	0.04%
2023/08/23	1	80.70	2	80.70	80.70	-1	8,037	-0.01%
2023/08/22	3	81.00	3	80.40	80.30	0	8,098	0.00%
2023/08/21	1	81.10	1	80.20	80.20	0	8,153	0.00%
2023/08/18	3	81.10	4	80.65	80.30	-1	8,174	-0.01%
2023/08/17	5	79.86	7	80.69	81.30	-2	8,228	-0.02%
2023/08/16	1	78.20	1	78.20	78.20	0	8,189	0.00%
2023/08/15	5	78.48	3	78.50	78.40	2	8,194	0.02%
2023/08/14	1	77.80	3	78.10	78.50	-2	8,212	-0.02%
2023/08/11	3	81.13	3	80.20	80.20	0	8,140	0.00%
2023/08/10	5	81.98	4	81.10	81.10	1	8,148	0.01%
2023/08/09	9.2	82.05	2	82.60	83.40	7.2	8,124	0.09%
2023/08/08	2	85.80	1	86.90	85.70	1	7,979	0.01%
2023/08/07	0	0.00	1	86.90	87.40	-1	7,986	-0.01%
2023/08/04	5	86.50	0	0.00	86.50	5	8,015	0.06%
2023/08/02	4	89.88	3	88.30	87.60	1	8,097	0.01%
2023/08/01	1	87.80	0	0.00	88.20	1	8,007	0.01%
2023/07/31	9	89.14	6	88.68	88.30	3	7,987	0.04%
2023/07/28	5	90.08	2	90.30	90.30	3	7,921	0.04%
2023/07/27	2	90.85	1	90.80	90.80	1	7,957	0.01%
2023/07/26	7	94.21	7.3	93.81	93.60	-0.3	8,076	0.00%
2023/07/25	4	94.35	5	94.56	94.20	-1	8,096	-0.01%
2023/07/24	5	95.58	24	94.56	94.00	-19	8,104	-0.23%
2023/07/21	14.1	97.15	1	96.50	96.50	13.1	8,127	0.16%
2023/07/20	5.3	98.33	5	98.34	99.30	0.3	8,221	0.00%
2023/07/19	0.1	97.00	0	0.00	97.20	0.1	8,249	0.00%
2023/07/18	9	100.31	3	100.33	99.00	6	8,411	0.07%
2023/07/17	6	101.67	6.9	102.09	101.50	-0.9	8,285	-0.01%
2023/07/14	7	99.67	4	99.75	99.80	3	8,170	0.04%
2023/07/13	7.2	98.76	5	99.18	98.60	2.2	8,150	0.03%
2023/07/12	6.2	100.83	4	99.48	98.80	2.2	8,068	0.03%
2023/07/11	4	99.73	12	100.10	101.00	-8	7,945	-0.10%
2023/07/10	7	96.34	3	96.37	96.10	4	7,693	0.05%
2023/07/07	2	95.70	7	95.63	95.50	-5	7,880	-0.06%
2023/07/06	4	97.38	4	96.93	96.50	0	8,073	0.00%
2023/07/05	7	98.41	4	98.83	97.60	3	8,410	0.04%
2023/07/04	5	98.10	2	97.95	98.10	3	8,317	0.04%
2023/07/03	2	98.80	5	98.96	99.00	-3	8,269	-0.04%
2023/06/30	3	96.90	3	96.77	97.10	0	8,280	0.00%
2023/06/29	4	96.55	3	96.90	96.60	1	8,377	0.01%
2023/06/28	4.1	96.31	6	95.87	95.20	-1.9	8,620	-0.02%
2023/06/27	7.1	96.47	5	97.20	96.10	2.1	8,836	0.02%
2023/06/26	7.1	97.73	5	97.52	97.30	2.1	8,955	0.02%
2023/06/21	10	101.54	19	101.58	99.00	-9	9,123	-0.10%
2023/06/20	33	99.46	23	100.21	99.80	10	9,440	0.11%
2023/06/19	2	97.25	4	97.15	97.00	-2	9,743	-0.02%
2023/06/16	8	98.41	21.1	98.48	97.00	-13.1	9,932	-0.13%
2023/06/15	7.5	100.45	6	99.95	99.60	1.5	9,969	0.02%
2023/06/14	28.1	100.48	9	99.98	99.50	19.1	10,122	0.19%
2023/06/13	17	103.79	9.4	104.37	103.00	7.6	10,142	0.07%
2023/06/12	27	104.06	20	103.68	103.00	7	10,296	0.07%
2023/06/09	9	99.66	12	98.76	102.00	-3	10,016	-0.03%
2023/06/08	6	94.08	5	93.84	93.50	1	9,936	0.01%
2023/06/07	2	94.50	4	95.05	94.70	-2	10,232	-0.02%
2023/06/06	5.2	95.10	0	0.00	94.00	5.2	10,459	0.05%
2023/06/05	4	94.73	6	96.03	96.00	-2	10,901	-0.02%
2023/06/02	4	94.50	9	94.33	93.60	-5	12,184	-0.04%
2023/06/01	4	94.78	5	94.98	94.60	-1	12,289	-0.01%
2023/05/31	4	95.28	2	96.50	94.60	2	12,517	0.02%
2023/05/30	6.5	96.02	9	95.02	94.70	-2.5	12,536	-0.02%
2023/05/29	18	94.67	19	94.73	96.20	-1	12,592	-0.01%
2023/05/26	5.5	91.69	2	90.60	90.60	3.5	12,507	0.03%
2023/05/25	9	92.43	5	91.68	91.50	4	12,538	0.03%
2023/05/24	2	93.10	3	93.30	93.20	-1	12,710	-0.01%
2023/05/23	13	94.06	13	93.63	93.60	0	12,835	0.00%
2023/05/22	6	92.47	4	93.33	93.80	2	12,875	0.02%
2023/05/19	9.1	92.49	5	92.40	91.90	4.1	13,267	0.03%
2023/05/18	7	92.93	12	92.56	93.00	-5	13,742	-0.04%
2023/05/17	8	91.00	6	91.12	91.00	2	13,940	0.01%
2023/05/16	3.1	90.89	3	90.40	90.00	0.1	13,986	0.00%
2023/05/15	5	90.54	5	90.08	90.00	0	13,996	0.00%
2023/05/12	4	91.15	3	91.43	91.40	1	14,133	0.01%
2023/05/11	9	92.04	11	91.92	91.10	-2	14,362	-0.01%
2023/05/10	4	91.98	3	92.60	92.20	1	14,490	0.01%
2023/05/09	5	91.64	5	91.06	91.10	0	14,596	0.00%
2023/05/08	6	93.68	5	93.72	93.30	1	14,581	0.01%
2023/05/05	6	93.60	6	93.58	93.10	0	14,675	0.00%
2023/05/04	8	92.66	3	92.77	92.90	5	14,904	0.03%
2023/05/03	8	93.70	4	93.63	93.00	4	15,361	0.03%
2023/05/02	11	94.17	17	94.57	95.20	-6	15,731	-0.04%
2023/04/28	20	92.49	10	92.30	91.70	10	16,037	0.06%
2023/04/27	8	92.26	7	92.76	92.10	1	16,013	0.01%
2023/04/26	7	92.34	8	91.89	92.50	-1	15,945	-0.01%
2023/04/25	7	92.11	9	91.63	90.60	-2	15,842	-0.01%
2023/04/24	9	93.91	5	93.58	93.00	4	15,628	0.03%
2023/04/21	20	97.36	8	97.99	95.40	12	15,461	0.08%
2023/04/20	5	102.10	2	101.75	101.00	3	15,340	0.02%
2023/04/19	4	103.25	7	102.64	102.00	-3	15,417	-0.02%
2023/04/18	5	104.50	3	106.17	104.00	2	15,439	0.01%
2023/04/17	3.1	105.03	2	105.50	105.00	1.1	15,476	0.01%
2023/04/14	12	105.21	6.2	104.56	104.00	5.8	15,556	0.04%
2023/04/13	8	107.88	10	107.55	107.00	-2	15,460	-0.01%
2023/04/12	15.2	109.09	9	109.22	107.50	6.2	15,398	0.04%
2023/04/11	5	109.30	5	109.70	110.00	0	15,199	0.00%
2023/04/10	22	109.57	31	108.53	110.00	-9	14,998	-0.06%
2023/04/07	16	104.03	14	104.50	104.50	2	14,641	0.01%
2023/04/06	3	103.34	4	103.50	104.00	-1	14,632	-0.01%
2023/03/31	12	104.42	11	104.05	104.00	1	14,613	0.01%
2023/03/30	11	103.41	16	103.41	103.50	-5	14,560	-0.03%
2023/03/29	16	102.09	10	102.25	101.00	6	14,503	0.04%
2023/03/28	31	104.89	44	103.78	104.00	-13	14,356	-0.09%
2023/03/27	24	112.02	32	110.91	110.00	-8	14,082	-0.06%
2023/03/24	13	112.92	6	112.75	112.00	7	13,971	0.05%
2023/03/23	22	111.86	114.1	114.11	112.00	-92.1	13,799	-0.67%	大賣/
2023/03/22	140	114.28	22	110.52	115.50	118	13,314	0.89%	大買/鉅額交易
2023/03/21	18	107.67	11.1	106.82	105.00	6.9	12,926	0.05%
2023/03/20	3	106.67	16	107.25	108.00	-13	12,746	-0.10%
2023/03/17	105	105.52	103	106.42	106.50	2	12,745	0.02%	大買/大賣/
2023/03/16	5	103.60	4	102.88	103.00	1	12,593	0.01%
2023/03/15	19	108.03	21	109.48	107.00	-2	12,521	-0.02%
2023/03/14	6.1	104.77	3	105.00	104.50	3.1	12,311	0.03%
2023/03/13	63	103.92	61	104.83	106.50	2	12,340	0.02%
2023/03/10	22	105.50	3	104.17	103.50	19	12,328	0.15%
2023/03/09	18	109.67	14.1	109.24	110.00	3.9	12,477	0.03%
2023/03/08	12	110.21	14	110.54	111.50	-2	12,469	-0.02%
2023/03/07	120.1	108.78	139.1	109.25	109.00	-19	12,413	-0.15%	大買/大賣/
2023/03/06	1	99.80	9	102.13	103.50	-8	11,838	-0.07%
2023/03/03	7	94.12	16	94.47	94.40	-9	12,404	-0.07%
2023/03/02	4	91.65	3	91.67	91.70	1	12,570	0.01%
2023/03/01	11	92.42	4.1	91.88	91.80	6.9	12,851	0.05%
2023/02/24	8	93.35	16	93.63	93.60	-8	12,882	-0.06%
2023/02/23	3	92.33	11	92.33	92.20	-8	12,880	-0.06%
2023/02/22	30.1	91.77	12	91.36	90.90	18.1	12,988	0.14%
2023/02/21	13.1	95.22	14.5	95.78	94.50	-1.5	12,897	-0.01%
2023/02/20	15	94.57	13	95.15	94.60	2	12,891	0.02%
2023/02/17	31.2	93.91	39	94.78	95.00	-7.8	12,912	-0.06%
2023/02/16	20	92.25	59.2	91.71	94.60	-39.2	12,624	-0.31%
2023/02/15	20	89.01	10	89.24	88.00	10	12,386	0.08%
2023/02/14	6	88.62	4	87.50	87.50	2	12,368	0.02%
2023/02/13	10	89.18	12	89.41	88.60	-2	12,443	-0.02%
2023/02/10	19	90.56	14	91.36	89.10	5	12,553	0.04%
2023/02/09	27	90.46	18	91.32	90.90	9	12,514	0.07%
2023/02/08	15.5	90.51	11.2	90.78	90.70	4.4	12,414	0.04%
2023/02/07	5	88.92	8	89.33	90.50	-3	12,392	-0.02%
2023/02/06	14	88.25	6	88.15	88.10	8	12,440	0.06%
2023/02/03	7	89.24	6	89.68	89.10	1	12,639	0.01%
2023/02/02	15	89.67	17	89.81	89.50	-2	12,692	-0.02%
2023/02/01	14	89.60	14.5	90.00	90.30	-0.5	12,632	0.00%
2023/01/31	23	87.57	16	87.33	88.30	7	12,403	0.06%
2023/01/30	5	84.94	12.2	85.23	85.30	-7.2	12,178	-0.06%
2023/01/17	3	78.97	5	79.56	79.30	-2	11,917	-0.02%
2023/01/16	1	78.30	4	78.48	78.80	-3	12,212	-0.02%
2023/01/13	5	77.72	2	78.15	77.50	3	12,565	0.02%
2023/01/12	5	79.06	5	78.40	77.80	0	12,770	0.00%
2023/01/11	1	78.90	8	78.73	78.80	-7	12,869	-0.05%
2023/01/10	9	79.49	6	79.67	79.00	3	13,023	0.02%
2023/01/09	2	79.10	6	79.78	80.00	-4	13,135	-0.03%
2023/01/06	2	77.75	3	78.00	77.80	-1	13,281	-0.01%
2023/01/05	11	77.73	8	77.69	76.70	3	13,519	0.02%
2023/01/04	3	76.33	6	77.00	77.00	-3	13,624	-0.02%
2023/01/03	2	74.70	4	74.73	75.30	-2	13,703	-0.01%
2022/12/30	3	74.67	2	74.60	74.20	1	14,126	0.01%
2022/12/29	3	73.40	6	73.97	74.60	-3	14,889	-0.02%
2022/12/28	2	74.00	5	73.86	73.70	-3	15,868	-0.02%
2022/12/27	1	75.50	1	75.80	75.50	0	16,054	0.00%
2022/12/26	2	74.80	20	75.37	74.70	-18	16,268	-0.11%
2022/12/23	5	74.90	3	74.87	75.30	2	16,481	0.01%
2022/12/22	5	75.30	5	75.18	75.30	0	16,613	0.00%
2022/12/21	2	74.50	0	0.00	74.20	2	16,826	0.01%
2022/12/20	14	76.70	11	75.55	74.50	3	16,913	0.02%
2022/12/19	8	77.93	21	77.80	77.90	-13	17,031	-0.08%
2022/12/16	6	79.08	11	79.19	79.00	-5	17,151	-0.03%
2022/12/15	11	80.74	11	81.31	81.40	0	17,209	0.00%
2022/12/14	14	80.19	5	80.36	80.60	9	17,370	0.05%
2022/12/13	52	78.77	4	79.18	78.70	48	17,508	0.27%
2022/12/12	2	79.55	11	79.60	79.50	-9	17,637	-0.05%
2022/12/09	10	80.77	3	80.53	79.80	7	17,789	0.04%
2022/12/08	15	81.78	13	81.48	81.90	2	17,970	0.01%
2022/12/07	12	80.53	27	79.85	79.80	-15	18,154	-0.08%
2022/12/06	14.2	81.94	30	81.46	81.40	-15.8	18,155	-0.09%
2022/12/05	19.2	84.24	9	83.69	83.50	10.2	18,273	0.06%
2022/12/02	30	85.44	10.2	85.42	84.60	19.8	18,370	0.11%
2022/12/01	92.3	84.74	27	84.44	84.60	65.3	18,456	0.35%
2022/11/30	4	82.10	11	82.11	82.60	-7	18,425	-0.04%
2022/11/29	15	82.15	12	81.99	81.20	3	18,659	0.02%
2022/11/28	77	82.16	48	82.59	82.20	29	18,821	0.15%
2022/11/25	58	79.93	103	78.41	80.50	-45	18,450	-0.24%	大賣/
2022/11/24	35	75.63	46	75.24	76.30	-11	18,061	-0.06%
2022/11/23	13	74.19	26	73.35	73.00	-13	17,997	-0.07%
2022/11/22	11	76.61	5	76.00	76.00	6	17,967	0.03%
2022/11/21	3	78.10	5	78.52	78.30	-2	18,649	-0.01%
2022/11/18	23	78.93	7	78.04	77.10	16	19,544	0.08%
2022/11/17	2	78.00	2	78.40	78.40	0	19,617	0.00%
2022/11/16	45	77.68	41	77.16	77.00	4	19,635	0.02%
2022/11/15	5	77.04	7	77.23	77.00	-2	19,744	-0.01%
2022/11/14	30	76.09	16	76.41	77.20	14	19,968	0.07%
2022/11/11	19	76.88	17	77.51	75.20	2	19,955	0.01%
2022/11/10	18	76.53	69	76.26	75.70	-51	19,829	-0.26%
2022/11/09	14	77.84	20	78.08	78.10	-6	19,936	-0.03%
2022/11/08	13	77.45	11	77.26	76.50	2	19,924	0.01%
2022/11/07	5	77.62	8	77.75	77.50	-3	19,859	-0.02%
2022/11/04	8	77.31	9	77.53	77.60	-1	19,985	-0.01%
2022/11/03	9	76.31	6	77.00	77.20	3	20,068	0.01%
2022/11/02	4	76.25	16	76.28	76.40	-12	20,064	-0.06%
2022/11/01	15	75.87	15	75.76	75.00	0	19,958	0.00%
2022/10/31	1	74.90	1	75.00	75.00	0	19,861	0.00%
2022/10/28	6	74.25	5	74.20	74.40	1	20,090	0.00%
2022/10/27	14	73.59	7	72.83	74.20	7	20,228	0.03%
2022/10/26	4	70.35	1	70.00	69.60	3	20,115	0.01%
2022/10/25	5	72.50	4	73.20	71.50	1	19,950	0.01%
2022/10/24	9	74.50	32	74.83	73.60	-23	19,839	-0.12%
2022/10/21	27	72.68	30	72.63	72.20	-3	19,616	-0.02%
2022/10/20	6	69.93	14	69.93	70.60	-8	19,332	-0.04%
2022/10/19	5	70.88	4	70.23	70.00	1	19,185	0.01%
2022/10/18	19	71.09	10	70.86	70.70	9	19,100	0.05%
2022/10/17	3	71.50	3	71.37	72.00	0	19,008	0.00%
2022/10/14	16	74.58	18	74.61	74.00	-2	18,966	-0.01%
2022/10/13	24	71.53	8	71.38	69.70	16	18,974	0.08%
2022/10/12	25	74.36	3	74.97	75.00	22	18,989	0.12%
2022/10/11	10	73.52	4	73.95	73.40	6	18,950	0.03%
2022/10/07	12	75.25	51	74.83	75.40	-39	18,894	-0.21%
2022/10/06	23.2	73.22	23	74.40	76.80	0.2	18,693	0.00%
2022/10/05	43	77.03	15	77.14	74.30	28	18,224	0.15%
2022/10/04	6	83.05	8	82.74	82.50	-2	17,473	-0.01%
2022/10/03	6	82.05	2.5	81.48	81.20	3.5	17,672	0.02%
2022/09/30	3	79.67	14	81.62	83.00	-11	17,865	-0.06%
2022/09/29	3.5	80.60	10	79.85	79.60	-6.5	17,877	-0.04%
2022/09/28	8	79.43	1	82.30	77.50	7	17,890	0.04%
2022/09/27	1	81.10	3	79.90	82.50	-2	17,924	-0.01%
2022/09/26	9	82.70	1	80.00	80.00	8	18,114	0.04%
2022/09/23	4	86.23	4	86.78	86.00	0	18,363	0.00%
2022/09/22	1	86.00	1	88.20	88.50	0	18,579	0.00%
2022/09/21	6	88.08	5	87.30	86.60	1	18,863	0.01%
2022/09/20	3	88.83	2	88.95	89.50	1	18,796	0.01%
2022/09/19	6	86.62	10	86.76	87.40	-4	18,821	-0.02%
2022/09/16	8	86.26	4	85.83	84.80	4	18,763	0.02%
2022/09/15	1	87.90	2	90.75	87.90	-1	18,640	-0.01%
2022/09/14	8	85.48	10	86.25	89.70	-2	18,407	-0.01%
2022/09/13	4	89.23	2	89.50	88.30	2	18,264	0.01%
2022/09/12	5	89.88	4	90.10	89.50	1	18,246	0.01%
2022/09/08	5	90.06	5	89.92	91.00	0	18,134	0.00%
2022/09/07	6	88.37	5	88.16	87.50	1	18,053	0.01%
2022/09/06	8	91.31	7	91.47	91.60	1	17,892	0.01%
2022/09/05	5	95.60	3	97.83	94.50	2	17,786	0.01%
2022/09/02	13	94.93	12	95.81	95.30	1	17,609	0.01%
2022/09/01	5	93.08	2	94.90	91.70	3	17,213	0.02%
2022/08/31	6	94.57	6	94.68	95.50	0	17,043	0.00%
2022/08/30	8	92.96	13	92.99	92.50	-5	17,097	-0.03%
2022/08/29	0	0.00	1	92.80	90.90	-1	17,066	-0.01%
2022/08/26	26	93.57	27	93.43	95.50	-1	17,160	-0.01%
2022/08/25	2	89.20	5	90.62	89.70	-3	16,701	-0.02%
2022/08/24	0	0.00	1	87.40	84.40	-1	15,928	-0.01%
2022/08/23	2	87.30	3	87.40	87.10	-1	15,808	-0.01%
2022/08/22	2	87.90	3	88.27	88.00	-1	15,853	-0.01%
2022/08/19	1	85.10	2	87.25	86.70	-1	15,739	-0.01%
2022/08/18	0	0.00	1	84.00	84.30	-1	15,621	-0.01%
2022/08/17	5	84.00	5	85.00	82.30	0	15,682	0.00%
2022/08/16	14	83.90	25.2	84.31	84.30	-11.2	15,606	-0.07%
2022/08/15	4	81.33	2	81.75	81.70	2	15,326	0.01%
2022/08/12	1.2	80.67	0	0.00	80.80	1.2	15,375	0.01%
2022/08/11	1	80.90	1	80.00	80.20	0	15,485	0.00%
2022/08/10	9	79.64	9	80.06	80.50	0	15,481	0.00%
2022/08/09	1	78.20	20	77.64	78.40	-19	15,537	-0.12%
2022/08/08	2	76.50	4	75.45	76.50	-2	15,929	-0.01%
2022/08/05	7	75.14	3	74.73	75.30	4	16,352	0.02%
2022/08/04	5	70.38	2	71.10	74.50	3	16,567	0.02%
2022/08/03	8	72.70	5	73.32	70.60	3	16,597	0.02%
2022/08/02	4	78.23	0	0.00	77.50	4	16,489	0.02%
2022/08/01	0	0.00	1	80.50	80.80	-1	16,489	-0.01%
2022/07/28	4	78.53	0	0.00	77.80	4	17,244	0.02%
2022/07/27	5	80.48	0	0.00	80.50	5	17,397	0.03%
2022/07/26	1	82.00	0	0.00	80.10	1	17,464	0.01%
2022/07/25	0	0.00	1	81.00	81.20	-1	17,446	-0.01%
2022/07/22	2	81.10	0	0.00	81.00	2	17,530	0.01%
2022/07/21	0	0.00	5	80.56	81.40	-5	17,547	-0.03%
2022/07/20	16	80.43	12	80.73	80.40	4	17,436	0.02%
2022/07/19	17	78.19	27	78.46	78.30	-10	17,307	-0.06%
2022/07/18	3	75.37	9	75.68	76.50	-6	17,109	-0.04%
2022/07/15	13	76.00	14	75.80	75.70	-1	17,313	-0.01%
2022/07/14	17	73.59	6	74.63	75.50	11	17,370	0.06%
2022/07/13	11	73.51	11	74.16	72.90	0	17,232	0.00%
2022/07/12	5	71.00	5	70.42	71.50	0	17,024	0.00%
2022/07/11	2	72.50	1	71.20	72.10	1	17,029	0.01%
2022/07/08	15	68.81	8	69.75	70.90	7	16,858	0.04%
2022/07/07	1	63.00	3	64.17	64.50	-2	16,588	-0.01%
2022/07/06	3	62.10	3	62.83	60.90	0	16,532	0.00%
2022/07/05	4	63.80	6	63.93	64.70	-2	16,582	-0.01%
2022/07/04	6	61.27	7	62.01	62.00	-1	16,523	-0.01%
2022/07/01	8	68.16	10	66.97	64.10	-2	16,602	-0.01%
2022/06/30	10	72.33	3	74.53	71.10	7	16,349	0.04%
2022/06/29	5	79.42	3	79.43	78.90	2	16,293	0.01%
2022/06/28	5	85.44	4	85.03	84.20	1	16,494	0.01%
2022/06/27	5	85.82	9	85.77	86.00	-4	17,864	-0.02%
2022/06/24	4	81.85	3	82.20	82.30	1	18,257	0.01%
2022/06/23	1	80.50	0	0.00	80.80	1	18,721	0.01%
2022/06/22	4	80.08	2	81.05	79.60	2	19,474	0.01%
2022/06/21	12	80.23	14	81.02	82.80	-2	19,674	-0.01%
2022/06/20	6	79.47	5	80.00	78.80	1	19,738	0.01%
2022/06/17	0	0.00	3	81.90	83.00	-3	19,699	-0.02%
2022/06/16	15	83.47	6	84.17	81.10	9	19,870	0.05%
2022/06/15	5	86.22	5	86.10	85.10	0	20,269	0.00%
2022/06/14	6	87.70	3	87.13	87.10	3	20,458	0.01%
2022/06/13	3	88.00	4	88.53	87.30	-1	20,206	0.00%
2022/06/10	3	87.30	3	87.47	88.50	0	19,935	0.00%
2022/06/09	7	87.50	25	87.58	87.30	-18	19,737	-0.09%
2022/06/08	10	87.34	20	87.79	86.50	-10	19,504	-0.05%
2022/06/07	16	87.02	16	87.66	87.90	0	19,104	0.00%
2022/06/06	62	86.36	38	85.47	85.70	24	18,765	0.13%
2022/06/02	23	86.80	26	86.17	86.10	-3	18,378	-0.02%
2022/06/01	5	84.72	3	84.00	83.80	2	17,994	0.01%
2022/05/31	9	82.78	9	83.03	83.50	0	17,767	0.00%
2022/05/30	2	81.45	3	81.63	82.50	-1	17,644	-0.01%
2022/05/27	2	79.10	0	0.00	78.70	2	17,448	0.01%
2022/05/26	10	80.27	0	0.00	78.00	10	17,330	0.06%
2022/05/25	3	80.73	2	81.30	81.70	1	17,091	0.01%
2022/05/24	2	82.70	2	82.40	81.00	0	16,961	0.00%
2022/05/23	2	83.45	2	83.35	83.00	0	16,866	0.00%
2022/05/20	2	84.85	3	84.20	84.00	-1	16,821	-0.01%
2022/05/19	8	81.24	11	82.11	83.50	-3	16,806	-0.02%
2022/05/18	2	85.30	1	85.00	84.20	1	16,616	0.01%
2022/05/17	4	86.18	1	84.90	86.20	3	16,414	0.02%
2022/05/16	8	86.53	8	86.50	85.00	0	16,157	0.00%
2022/05/13	14.5	84.35	22.5	85.58	87.30	-8	15,645	-0.05%
2022/05/12	7	84.17	6	83.78	80.40	1	15,209	0.01%
2022/05/11	5	85.82	11	85.51	85.30	-6	14,870	-0.04%
2022/05/10	5	83.34	7	82.03	85.20	-2	14,480	-0.01%
2022/05/09	7	82.03	6	81.70	81.10	1	14,362	0.01%
2022/05/06	2	82.30	3	82.13	82.00	-1	14,360	-0.01%
2022/05/05	12	86.52	14.2	87.57	85.10	-2.2	14,232	-0.02%
2022/05/04	3	83.47	5.2	83.57	84.80	-2.2	13,475	-0.02%
2022/05/03	11	80.78	11	80.95	80.70	0	13,252	0.00%
2022/04/27	3	78.10	12	79.17	80.30	-9	12,991	-0.07%
2022/04/26	1	80.90	2	80.45	80.00	-1	12,879	-0.01%
2022/04/25	1	79.50	2	79.20	79.00	-1	12,807	-0.01%
2022/04/22	3	84.77	3	85.23	83.40	0	12,705	0.00%
2022/04/21	11	86.48	1	86.90	84.20	10	12,629	0.08%
2022/04/20	4	84.23	5.1	82.79	84.70	-1.1	12,311	-0.01%
2022/04/19	7	81.99	3	81.77	80.60	4	12,139	0.03%
2022/04/18	1	80.30	1	80.00	80.10	0	12,088	0.00%
2022/04/15	0	0.00	2	79.15	79.10	-2	12,056	-0.02%
2022/04/14	4	82.18	1	83.00	83.00	3	11,981	0.03%
2022/04/13	0	0.00	1	79.90	79.90	-1	11,840	-0.01%
2022/04/12	18	79.68	19	80.15	79.40	-1	11,767	-0.01%
2022/04/11	4.1	79.43	4	79.85	79.20	0.1	11,731	0.00%
2022/04/08	8.2	82.11	7	82.39	83.00	1.2	11,552	0.01%
2022/04/07	1	87.00	0	0.00	81.30	1	11,354	0.01%
2022/04/06	2	85.80	3	86.27	87.00	-1	10,952	-0.01%
2022/04/01	11	86.01	4	85.35	87.40	7	10,763	0.07%
2022/03/31	9.5	87.06	6	86.92	86.50	3.5	10,500	0.03%
2022/03/30	27	90.31	23.2	88.66	85.10	3.8	10,152	0.04%
2022/03/29	11	87.97	12	88.54	86.90	-1	8,872	-0.01%
2022/03/28	15	86.47	17	86.35	88.00	-2	8,344	-0.02%
2022/03/25	9.2	85.46	15	85.22	85.00	-5.8	8,081	-0.07%
2022/03/24	8	82.33	1	81.50	82.70	7	7,595	0.09%
2022/03/23	0	0.00	8	80.50	80.20	-8	7,494	-0.11%
2022/03/22	9	79.28	1	78.90	80.10	8	7,369	0.11%
2022/03/21	3	81.23	0	0.00	80.40	3	7,280	0.04%
2022/03/18	12	79.53	18.1	79.71	81.00	-6.1	6,995	-0.09%
2022/03/17	4	75.73	14	76.73	77.50	-10	6,435	-0.16%
2022/03/16	2	72.50	1	70.40	70.50	1	6,070	0.02%
2022/03/10	1	68.80	2	69.30	69.80	-1	6,206	-0.02%
2022/03/08	0	0.00	2	67.05	66.10	-2	6,511	-0.03%
2022/03/07	3	67.80	0	0.00	68.00	3	6,584	0.05%
2022/03/03	1	71.80	0	0.00	71.80	1	6,869	0.01%
2022/03/01	1	69.90	3	69.70	70.00	-2	7,070	-0.03%
2022/02/25	1	68.00	0	0.00	67.90	1	7,184	0.01%
2022/02/24	1	67.20	0	0.00	67.30	1	7,353	0.01%
2022/02/23	0.1	70.00	0	0.00	70.30	0.1	7,489	0.00%
2022/02/22	1	70.50	3	70.30	69.60	-2	8,067	-0.02%
2022/02/21	3	75.27	1	72.40	72.00	2	8,202	0.02%
2022/02/17	1	75.00	2	74.85	75.00	-1	8,506	-0.01%
2022/02/16	2	74.25	0	0.00	74.20	2	8,716	0.02%
2022/02/14	0	0.00	2	73.80	73.70	-2	9,171	-0.02%
2022/02/11	2	74.95	19	75.47	74.60	-17	9,339	-0.18%
2022/02/10	3	74.23	0	0.00	74.10	3	9,646	0.03%
2022/02/09	5	74.76	9.2	74.52	74.90	-4.2	10,150	-0.04%
2022/02/08	6	72.98	1	73.10	73.10	5	10,373	0.05%
2022/01/26	1	67.50	1	68.30	67.50	0	11,651	0.00%
2022/01/25	2	68.60	2	68.05	67.40	0	13,250	0.00%
2022/01/24	1.2	67.25	1	68.10	69.60	0.2	13,889	0.00%
2022/01/21	0	0.00	6	70.20	68.80	-6	14,547	-0.04%
2022/01/20	3	70.97	1	70.50	71.70	2	14,836	0.01%
2022/01/18	1	70.50	2	70.90	70.60	-1	15,712	-0.01%
2022/01/17	1	69.80	0	0.00	70.50	1	16,133	0.01%
2022/01/14	1	68.50	0	0.00	68.80	1	16,872	0.01%
2022/01/13	1	67.90	0	0.00	67.80	1	18,004	0.01%
2022/01/12	0	0.00	4	68.93	69.30	-4	18,680	-0.02%
2022/01/11	1	71.10	2	70.65	69.30	-1	19,714	-0.01%
2022/01/10	1	71.60	0	0.00	71.00	1	20,336	0.00%
2022/01/07	8	71.33	0	0.00	70.90	8	20,476	0.04%
2022/01/06	6	75.30	20	74.80	75.10	-14	20,452	-0.07%
2022/01/04	23	80.74	4	80.43	79.80	19	20,676	0.09%
2022/01/03	1	79.90	3	79.27	79.40	-2	20,793	-0.01%
2021/12/30	1	78.60	0	0.00	78.60	1	20,844	0.00%
2021/12/29	7	78.03	0	0.00	78.20	7	20,889	0.03%
2021/12/28	1	78.60	5	79.48	78.40	-4	20,964	-0.02%
2021/12/27	0	0.00	5	78.90	78.30	-5	21,037	-0.02%
2021/12/24	5	80.08	5	81.68	78.90	0	21,060	0.00%
2021/12/23	5	81.22	4	81.43	81.90	1	20,859	0.00%
2021/12/22	4	80.95	12	80.92	80.10	-8	20,690	-0.04%
2021/12/21	9	82.04	11	81.55	80.50	-2	20,637	-0.01%
2021/12/20	20	81.31	15	80.57	81.20	5	20,361	0.02%
2021/12/17	13	78.58	8	78.13	79.10	5	20,033	0.02%
2021/12/16	3	76.47	4	76.68	76.80	-1	19,849	-0.01%
2021/12/15	5	74.98	2	75.10	74.70	3	19,824	0.02%
2021/12/14	4	75.60	0	0.00	74.30	4	19,865	0.02%
2021/12/13	1	77.60	35	77.51	77.60	-34	19,910	-0.17%
2021/12/10	1	77.00	1	76.80	76.80	0	19,926	0.00%
2021/12/09	2	76.15	1	76.80	76.10	1	19,940	0.01%
2021/12/08	13	76.98	12	76.93	76.90	1	20,136	0.00%
2021/12/07	7	77.31	1	77.90	76.10	6	20,292	0.03%
2021/12/06	2	78.05	1	77.20	78.30	1	20,271	0.00%
2021/12/03	7	77.77	30	77.47	77.50	-23	20,361	-0.11%
2021/12/02	2	74.95	2	76.70	75.00	0	20,358	0.00%
2021/12/01	4	76.63	1	77.40	76.90	3	20,366	0.01%
2021/11/30	3	78.17	2	78.90	77.30	1	20,478	0.00%
2021/11/29	3	77.23	3	75.07	77.60	0	20,598	0.00%
2021/11/26	2	76.40	1	76.80	76.50	1	20,615	0.00%
2021/11/25	3	78.63	12	79.14	78.30	-9	20,637	-0.04%
2021/11/24	20	78.32	11	78.63	78.90	9	20,597	0.04%
2021/11/23	11	81.91	2	81.15	78.80	9	20,591	0.04%
2021/11/22	11	81.47	9	82.00	81.20	2	20,602	0.01%
2021/11/19	12	82.93	10	82.98	82.80	2	20,706	0.01%
2021/11/18	3.2	80.66	5	81.74	80.90	-1.8	20,386	-0.01%
2021/11/17	3	79.67	3	80.47	80.00	0	20,482	0.00%
2021/11/16	4	78.70	13	78.95	78.00	-9	20,495	-0.04%
2021/11/15	4	82.30	2	82.20	81.10	2	20,416	0.01%
2021/11/12	28.3	83.13	2	82.90	82.70	26.3	20,441	0.13%
2021/11/11	13	81.68	8	82.28	81.30	5	20,341	0.02%
2021/11/09	14	80.46	12	80.52	79.90	2	20,149	0.01%
2021/11/08	9	83.69	27	81.19	80.20	-18	19,853	-0.09%
2021/11/05	17	86.53	3	87.00	88.10	14	19,486	0.07%
2021/11/04	7	87.31	7.2	87.76	85.90	-0.2	19,319	0.00%
2021/11/03	11	87.60	10	87.03	88.00	1	18,964	0.01%
2021/11/02	62	91.08	38	88.02	85.30	24	18,323	0.13%
2021/11/01	10	86.28	12.1	86.33	89.30	-2.1	16,847	-0.01%
2021/10/29	22	83.16	15	83.09	81.20	7	16,846	0.04%
2021/10/28	8	80.54	9	80.52	79.80	-1	16,505	-0.01%
2021/10/27	37.1	79.83	61	80.10	80.90	-23.9	16,351	-0.15%
2021/10/26	37	82.15	24	80.32	77.70	13	16,176	0.08%
2021/10/25	36	80.35	22	79.72	79.70	14	15,891	0.09%
2021/10/22	21	78.77	31	79.48	78.80	-10	15,795	-0.06%
2021/10/21	32	79.05	33	79.37	78.80	-1	15,412	-0.01%
2021/10/20	14	76.34	7	76.36	75.40	7	14,730	0.05%
2021/10/19	14	73.76	19	74.65	75.00	-5	14,747	-0.03%
2021/10/18	6	69.65	7	69.36	70.70	-1	14,411	-0.01%
2021/10/15	1	64.50	1	64.70	65.80	0	14,578	0.00%
2021/10/14	1	61.80	1	62.40	63.50	0	15,815	0.00%
2021/10/13	1	60.20	2	61.45	60.20	-1	16,257	-0.01%
2021/10/12	1	65.50	2	66.15	65.50	-1	16,739	-0.01%
2021/10/08	2	64.75	1	65.20	65.00	1	17,376	0.01%
2021/10/06	0	0.00	1	59.70	59.20	-1	18,922	-0.01%
2021/09/22	1	63.00	0	0.00	63.20	1	25,138	0.00%
2021/09/16	0	0.00	9	63.00	64.00	-9	26,363	-0.03%
2021/09/15	1	64.80	0	0.00	64.60	1	26,693	0.00%
2021/09/13	3	67.43	4	68.28	66.80	-1	26,968	0.00%
2021/09/10	12	67.80	2	66.50	66.00	10	26,885	0.04%
2021/09/09	0	0.00	2	66.00	67.00	-2	26,926	-0.01%
2021/09/08	2	64.00	0	0.00	63.90	2	26,890	0.01%
2021/09/07	2	67.20	0	0.00	68.00	2	26,801	0.01%
2021/09/03	1	69.90	3	68.10	69.40	-2	26,587	-0.01%
2021/09/02	2	72.40	26	69.19	69.00	-24	26,369	-0.09%
2021/08/31	6	73.63	0	0.00	73.80	6	25,922	0.02%
2021/08/30	1	75.80	1	75.30	75.40	0	25,744	0.00%
2021/08/27	12	75.28	10	74.16	75.00	2	25,699	0.01%
2021/08/26	22	76.54	21	78.22	75.50	1	25,587	0.00%
2021/08/25	0.5	80.00	3	77.53	77.70	-2.5	25,447	-0.01%
2021/08/24	3	77.77	4	79.80	76.80	-1	25,198	0.00%
2021/08/23	24	77.98	15	79.27	80.70	9	24,957	0.04%
2021/08/20	15	75.07	4	75.00	74.30	11	24,687	0.04%
2021/08/19	1	74.80	1	71.00	70.00	0	24,490	0.00%
2021/08/18	9	68.98	17	68.85	74.10	-8	24,286	-0.03%
2021/08/17	4	71.30	4	72.08	69.00	0	24,074	0.00%
2021/08/16	6	73.40	7	73.74	74.00	-1	23,924	0.00%
2021/08/13	4	74.68	3	75.07	73.40	1	23,792	0.00%
2021/08/12	4	76.35	16	76.96	76.60	-12	23,655	-0.05%
2021/08/10	17	78.43	2	78.30	77.80	15	23,485	0.06%
2021/08/09	9	80.24	4	80.23	79.20	5	23,359	0.02%
2021/08/06	6	84.35	6	84.45	84.70	0	23,156	0.00%
2021/08/05	6	83.50	0	0.00	83.40	6	22,945	0.03%
2021/08/04	1	87.50	1	89.10	85.00	0	22,875	0.00%
2021/08/03	6	84.63	10	83.11	85.30	-4	22,243	-0.02%
2021/08/02	4	80.77	1	81.40	80.00	3	21,897	0.01%
2021/07/30	3	79.87	4	78.85	80.30	-1	21,732	0.00%
2021/07/29	7	77.79	3	77.87	79.40	4	21,531	0.02%
2021/07/28	4	74.28	15	74.47	76.80	-11	21,324	-0.05%
2021/07/27	7	83.66	7	82.80	79.80	0	21,054	0.00%
2021/07/26	7	86.64	5.5	85.84	84.50	1.5	20,746	0.01%
2021/07/23	52	92.18	42	93.10	85.60	10	20,327	0.05%
2021/07/22	19	91.13	21.3	92.09	90.20	-2.3	19,619	-0.01%
2021/07/21	13	91.05	8	88.26	87.00	5	18,911	0.03%
2021/07/20	32	89.88	33.3	90.42	90.40	-1.3	18,096	-0.01%
2021/07/19	5	83.98	6	85.15	85.10	-1	16,737	-0.01%
2021/07/16	17	85.87	15	85.71	83.60	2	16,225	0.01%
2021/07/15	4.6	84.07	6	84.22	87.40	-1.4	15,577	-0.01%
2021/07/14	17	87.96	38.5	84.41	82.80	-21.5	14,810	-0.15%
2021/07/13	50	100.86	32	94.38	90.00	18	14,018	0.13%
2021/07/12	29	97.46	22.5	97.55	97.70	6.5	12,898	0.05%
2021/07/09	29.2	89.22	35	90.35	90.60	-5.8	12,061	-0.05%
2021/07/08	52.3	88.54	40.3	87.11	86.50	12	11,259	0.11%
2021/07/07	1	79.70	3	83.60	83.90	-2	10,270	-0.02%
2021/07/06	21.3	76.66	20	77.33	76.30	1.3	9,445	0.01%
2021/07/05	9	73.41	17	73.54	75.00	-8	8,684	-0.09%
2021/07/02	6	65.18	8	66.84	68.20	-2	8,356	-0.02%
2021/07/01	7	64.07	2	62.50	62.00	5	7,804	0.06%
2021/06/30	6	67.53	5	65.82	67.10	1	7,506	0.01%
2021/06/29	10	65.44	11	65.09	64.00	-1	6,969	-0.01%
2021/06/28	9	63.78	18	63.74	64.30	-9	6,481	-0.14%
2021/06/25	12	61.43	21	61.82	61.00	-9	5,976	-0.15%
2021/06/24	7	59.84	5	59.76	59.90	2	5,284	0.04%
2021/06/23	5	55.40	13	56.92	57.90	-8	4,863	-0.16%
2021/06/22	4	55.63	3	55.13	54.50	1	4,631	0.02%
2021/06/21	1	54.50	0	0.00	53.70	1	4,497	0.02%
2021/06/18	1	57.80	10	57.47	56.50	-9	4,504	-0.20%
2021/06/17	0	0.00	3	53.87	54.10	-3	4,336	-0.07%
2021/06/16	8	53.39	9	53.99	53.30	-1	4,278	-0.02%
2021/06/15	1	53.40	0	0.00	53.40	1	4,218	0.02%
2021/06/07	1	48.00	0	0.00	48.10	1	4,383	0.02%
2021/06/03	1	49.15	0	0.00	49.40	1	4,415	0.02%
2021/05/28	2	48.00	2	47.75	48.00	0	4,408	0.00%
2021/05/24	0	0.00	2	44.43	44.70	-2	4,661	-0.04%
2021/05/21	1	43.30	0	0.00	43.30	1	4,790	0.02%
2021/05/19	2	43.30	4	43.96	44.35	-2	5,303	-0.04%
2021/05/18	1	41.95	4	41.15	42.10	-3	5,286	-0.06%
2021/05/17	1	38.80	0	0.00	38.60	1	5,279	0.02%
2021/05/12	1	45.75	1	46.30	42.40	0	5,401	0.00%
2021/05/11	4	48.38	1	46.60	46.95	3	5,473	0.05%
2021/05/10	0	0.00	8	52.00	51.10	-8	5,490	-0.15%
2021/05/07	0	0.00	1	50.20	51.10	-1	5,661	-0.02%
2021/05/06	3	49.42	1	49.30	48.50	2	5,666	0.04%
2021/05/05	1	51.20	1	50.30	49.60	0	5,651	0.00%
2021/05/04	7	50.86	0	0.00	50.80	7	5,704	0.12%
2021/05/03	2	53.55	0	0.00	53.00	2	5,651	0.04%
2021/04/29	11	56.91	5	56.78	56.20	6	5,621	0.11%
2021/04/27	1	56.40	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	9	56.87	56.80	-9	5,700	-0.16%
2021/04/23	1	54.30	0	0.00	55.50	1	5,728	0.02%
2021/04/22	4	55.80	4	58.05	54.10	0	5,728	0.00%
2021/04/21	1	56.50	0	0.00	56.70	1	5,714	0.02%
2021/04/20	4	57.08	5	57.10	57.20	-1	5,717	-0.02%
2021/04/16	0	0.00	2	55.80	55.70	-2	5,875	-0.03%
2021/04/15	1	54.40	1	54.90	55.10	0	6,005	0.00%
2021/04/14	3	54.30	0	0.00	54.30	3	6,093	0.05%
2021/04/13	2	55.60	0	0.00	55.10	2	6,184	0.03%
2021/04/12	13	57.33	13	56.18	55.70	0	6,279	0.00%
2021/04/09	7	58.74	0	0.00	57.90	7	6,309	0.11%
2021/04/06	0	0.00	16	58.72	59.20	-16	6,738	-0.24%
2021/04/01	10	57.50	0	0.00	57.50	10	7,016	0.14%
2021/03/31	1	57.60	9	58.30	57.70	-8	7,777	-0.10%
2021/03/30	1	57.60	0	0.00	58.10	1	8,326	0.01%
2021/03/29	5	59.38	0	0.00	58.70	5	8,496	0.06%
2021/03/25	13	58.04	0	0.00	58.00	13	8,387	0.15%
2021/03/23	2	58.65	2	58.35	58.50	0	8,426	0.00%
2021/03/22	1	59.10	2	58.80	58.50	-1	8,391	-0.01%
2021/03/18	0	0.00	2	57.80	57.90	-2	8,574	-0.02%
2021/03/16	0	0.00	3	58.73	58.90	-3	8,592	-0.03%
2021/03/15	0	0.00	2	56.20	57.30	-2	8,512	-0.02%
2021/03/12	1	55.50	0	0.00	54.90	1	8,502	0.01%
2021/03/09	0	0.00	2	54.00	54.00	-2	8,669	-0.02%
2021/03/08	1	55.50	2	57.00	54.60	-1	8,731	-0.01%
2021/03/04	3	54.60	0	0.00	54.10	3	8,975	0.03%
2021/03/02	2	55.80	0	0.00	55.00	2	9,312	0.02%
2021/02/26	2	56.10	0	0.00	56.10	2	9,701	0.02%
2021/02/25	4	57.60	0	0.00	57.50	4	9,751	0.04%
2021/02/24	3	58.60	0	0.00	58.50	3	9,825	0.03%
2021/02/23	9	60.27	3	60.20	59.40	6	9,700	0.06%
2021/02/22	1	59.90	21	59.37	59.50	-20	9,571	-0.21%
2021/02/19	30	58.60	20	57.96	59.40	10	9,505	0.11%
2021/02/17	1	55.30	1	55.10	55.40	0	9,239	0.00%
2021/02/05	0	0.00	1	53.80	53.70	-1	9,207	-0.01%
2021/02/04	0	0.00	1	53.80	53.20	-1	9,289	-0.01%
2021/02/03	10	56.30	0	0.00	54.80	10	9,367	0.11%
2021/02/02	0	0.00	2	52.70	55.10	-2	9,229	-0.02%
2021/02/01	2	50.20	0	0.00	50.70	2	9,113	0.02%
2021/01/29	16	55.56	14	53.73	53.30	2	9,072	0.02%
2021/01/27	1	53.20	0	0.00	53.20	1	8,959	0.01%
2021/01/26	6	55.33	0	0.00	54.40	6	8,954	0.07%
2021/01/25	0	0.00	1	54.30	54.90	-1	8,906	-0.01%
2021/01/22	1	52.20	1	52.90	54.00	0	8,946	0.00%
2021/01/21	0	0.00	3	52.33	53.00	-3	8,925	-0.03%
2021/01/20	0	0.00	1	52.90	52.40	-1	9,054	-0.01%
2021/01/19	2	55.70	0	0.00	55.40	2	9,069	0.02%
2021/01/18	2	55.35	0	0.00	55.40	2	9,089	0.02%
2021/01/15	1	57.50	0	0.00	57.20	1	9,174	0.01%
2021/01/14	3	58.30	4	59.08	59.30	-1	9,620	-0.01%
2021/01/11	1	58.10	1	58.00	58.00	0	9,898	0.00%
2021/01/08	1	57.80	0	0.00	58.20	1	9,993	0.01%
2021/01/07	5	60.14	3	59.50	60.30	2	9,892	0.02%
2021/01/05	1	60.10	0	0.00	61.00	1	9,666	0.01%
2021/01/04	0	0.00	1	62.60	62.70	-1	9,527	-0.01%
2020/12/30	5	65.54	0	0.00	64.00	5	9,184	0.05%
2020/12/29	2	63.60	1.1	63.52	64.90	0.9	8,938	0.01%
2020/12/28	52.1	65.06	53	63.52	62.90	-0.9	8,702	-0.01%
2020/12/25	26	64.31	30	62.43	61.50	-4	8,341	-0.05%
2020/12/24	2	58.50	5	60.66	60.80	-3	7,563	-0.04%
2020/12/23	3	55.73	4	55.03	55.30	-1	7,028	-0.01%
2020/12/22	1	52.70	0	0.00	52.50	1	6,832	0.01%
2020/12/18	1	54.70	0	0.00	54.50	1	6,786	0.01%
2020/12/17	0	0.00	2	55.80	55.80	-2	6,772	-0.03%
2020/12/15	0	0.00	6	56.60	53.20	-6	6,680	-0.09%
2020/12/11	4	52.78	0	0.00	52.30	4	6,403	0.06%
2020/12/10	1	54.40	1	55.60	54.50	0	6,348	0.00%
2020/12/09	1	55.90	5	56.28	56.30	-4	6,319	-0.06%
2020/12/08	2	55.90	4	56.30	56.00	-2	6,278	-0.03%
2020/12/07	4	55.10	2	55.90	55.00	2	6,252	0.03%
2020/12/04	4	54.45	2	54.70	54.30	2	6,197	0.03%
2020/12/02	1	55.20	0	0.00	55.10	1	6,206	0.02%
2020/12/01	9	55.00	3	54.80	55.80	6	6,174	0.10%
2020/11/30	23	58.07	21	56.99	56.80	2	6,154	0.03%
2020/11/27	1	55.40	5	54.42	57.00	-4	6,498	-0.06%
2020/11/26	3	52.83	0	0.00	53.20	3	6,505	0.05%
2020/11/25	25	55.66	25	56.64	53.20	0	6,450	0.00%
2020/11/24	1	52.60	7.1	52.52	53.20	-6.1	6,030	-0.10%
2020/11/23	10	52.33	3	52.40	52.80	7	5,986	0.12%
2020/11/19	1	50.30	1	50.70	50.10	0	5,727	0.00%
2020/11/18	0	0.00	2	50.90	50.40	-2	5,697	-0.04%
2020/11/04	0.1	46.78	0	0.00	47.20	0.1	5,151	0.00%
2020/10/28	2	50.60	10	49.57	48.45	-8	5,053	-0.16%
2020/10/27	14	48.28	6	48.45	48.80	8	4,838	0.17%
2020/10/26	1	47.30	2	47.73	47.45	-1	4,697	-0.02%
2020/10/23	0	0.00	2	48.30	48.25	-2	4,629	-0.04%
2020/10/22	9	48.42	5	49.00	48.25	4	4,490	0.09%
2020/10/21	5	46.71	4	46.11	46.80	1	3,949	0.03%
2020/10/19	0	0.00	1	45.00	45.20	-1	3,537	-0.03%
2020/10/16	2	44.15	5	44.02	43.80	-3	3,411	-0.09%
2020/10/15	0	0.00	1	41.60	41.85	-1	3,144	-0.03%
2020/10/14	0	0.00	2	42.00	41.70	-2	3,089	-0.06%
2020/10/05	0	0.00	2	40.50	40.40	-2	3,056	-0.07%
2020/09/28	0	0.00	1	38.35	40.05	-1	3,119	-0.03%
2020/09/25	1	38.70	1	38.10	38.15	0	3,112	0.00%
2020/09/24	1	39.90	0	0.00	39.90	1	3,150	0.03%
2020/09/23	0	0.00	10	41.48	40.60	-10	3,214	-0.31%
2020/09/22	1	41.15	2	41.53	41.30	-1	3,202	-0.03%
2020/09/21	12	41.70	2	41.85	41.70	10	3,166	0.32%
2020/09/18	6	41.23	2	41.60	41.15	4	3,106	0.13%
2020/09/17	1	40.35	1	40.45	40.45	0	3,066	0.00%
2020/09/11	0	0.00	5	40.90	39.50	-5	3,025	-0.17%
2020/09/09	1	39.70	0	0.00	40.60	1	2,961	0.03%
2020/09/08	0	0.00	1	40.80	40.25	-1	2,957	-0.03%
2020/09/04	2	41.50	0	0.00	41.50	2	2,853	0.07%
2020/09/03	1	42.30	0	0.00	42.60	1	2,812	0.04%
2020/09/02	4	42.83	5	43.14	43.40	-1	2,748	-0.04%
2020/09/01	6	39.92	0	0.00	41.25	6	2,280	0.26%
2020/08/27	0	0.00	3	37.55	37.05	-3	2,424	-0.12%
2020/08/19	2	37.80	13	38.25	38.00	-11	2,369	-0.46%
2020/08/14	2	36.30	0	0.00	36.30	2	2,262	0.09%
2020/08/10	10	38.20	0	0.00	38.10	10	2,221	0.45%
2020/08/07	1	39.25	0	0.00	39.35	1	2,216	0.05%
2020/08/05	1	37.30	0	0.00	37.35	1	2,104	0.05%
2020/07/29	1	35.55	0	0.00	36.25	1	2,115	0.05%
2020/07/13	2	41.13	0	0.00	41.25	2	2,335	0.09%
2020/07/10	20	40.95	0	0.00	40.95	20	2,331	0.86%
2020/07/06	0	0.00	2	43.43	43.20	-2	2,329	-0.09%
2020/07/03	1	43.45	2	43.50	43.35	-1	2,374	-0.04%
2020/07/02	1	43.00	2	42.73	43.00	-1	2,329	-0.04%
2020/06/30	3	40.05	0	0.00	40.00	3	2,257	0.13%
2020/06/24	1	40.15	0	0.00	40.25	1	2,290	0.04%
2020/06/19	0	0.00	2	41.40	41.25	-2	2,386	-0.08%
2020/06/15	6	41.20	4	41.58	40.80	2	2,470	0.08%
2020/06/12	12	39.01	2	39.78	40.70	10	2,513	0.40%
2020/06/11	0	0.00	2	41.85	41.35	-2	2,539	-0.08%
2020/06/09	0	0.00	2	42.20	42.60	-2	2,560	-0.08%
2020/06/08	1	44.75	0	0.00	44.00	1	2,534	0.04%
2020/06/04	3	44.18	0	0.00	45.40	3	2,367	0.13%
2020/06/03	15	41.40	5	41.80	41.30	10	2,160	0.46%
2020/06/01	6	38.59	246	38.61	39.45	-240	1,971	-12.18%	大賣/鉅額交易
2020/05/29	198	38.23	5	38.13	38.20	193	1,921	10.04%	大買/鉅額交易
2020/05/28	5	37.45	0	0.00	36.80	5	1,922	0.26%
2020/05/25	3	36.80	3	37.15	37.20	0	1,940	0.00%
2020/05/19	0	0.00	3	37.70	37.50	-3	1,982	-0.15%
2020/05/12	3	39.70	0	0.00	39.25	3	2,003	0.15%
2020/04/30	0	0.00	3	38.40	38.30	-3	2,122	-0.14%
2020/04/29	3	38.32	3	38.47	38.10	0	2,106	0.00%
2020/04/28	2	37.90	0	0.00	38.10	2	2,105	0.09%
2020/04/24	1	37.85	0	0.00	37.40	1	2,117	0.05%
2020/04/21	1	36.90	0	0.00	35.80	1	2,027	0.05%
2020/04/15	0	0.00	21	35.71	35.80	-21	1,964	-1.07%
2020/04/14	21	34.95	0	0.00	34.85	21	1,961	1.07%
2020/04/13	2	34.68	2	34.75	34.20	0	1,969	0.00%
2020/04/09	3	34.23	3	34.20	34.00	0	2,021	0.00%
2020/04/08	0	0.00	21	32.19	33.55	-21	2,047	-1.03%
2020/04/07	1	30.90	0	0.00	31.05	1	1,988	0.05%
2020/03/31	9	30.30	0	0.00	30.55	9	2,010	0.45%
2020/03/30	10	29.81	0	0.00	30.00	10	2,044	0.49%
2020/03/26	0	0.00	1	29.40	29.80	-1	2,169	-0.05%
2020/03/25	0	0.00	10	30.35	30.20	-10	2,239	-0.45%
2020/03/20	11	28.65	0	0.00	28.05	11	2,267	0.49%
2020/03/19	1	26.55	1	26.65	26.55	0	2,263	0.00%
2020/03/11	1	45.90	0	0.00	44.85	1	2,367	0.04%
2020/02/25	1	45.95	0	0.00	45.80	1	2,342	0.04%
2020/02/21	1	47.50	1	47.45	47.60	0	2,331	0.00%
2020/02/17	0	0.00	1	47.00	46.70	-1	2,293	-0.04%
2020/02/13	0	0.00	2	47.00	46.30	-2	2,298	-0.09%
2020/02/12	1	46.20	0	0.00	46.70	1	2,323	0.04%
2020/02/11	3	46.55	2	46.40	46.30	1	2,333	0.04%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/01/30	1	45.70	0	0.00	45.65	1	2,545	0.04%
2020/01/17	3	51.03	0	0.00	50.90	3	2,538	0.12%
2020/01/16	3	51.23	0	0.00	51.20	3	2,553	0.12%
2019/12/31	0	0.00	2	53.60	53.60	-2	2,439	-0.08%
2019/12/30	2	53.95	0	0.00	53.50	2	2,426	0.08%
2019/12/23	21	53.66	152	54.47	53.80	-131	2,231	-5.87%	大賣/鉅額交易
2019/12/20	132	53.11	1	53.50	53.80	131	2,094	6.25%	大買/鉅額交易
2019/12/19	0	0.00	2	52.00	52.40	-2	2,003	-0.10%
2019/12/12	3	52.40	0	0.00	51.80	3	1,814	0.17%
2019/12/09	1	53.00	0	0.00	53.00	1	1,715	0.06%
2019/12/06	0	0.00	2	52.35	52.60	-2	1,647	-0.12%
2019/11/21	0	0.00	1	49.20	49.40	-1	1,452	-0.07%
2019/11/13	0	0.00	1	49.20	49.30	-1	1,590	-0.06%
2019/11/12	0	0.00	1	49.45	49.55	-1	1,605	-0.06%
2019/11/11	1	51.70	0	0.00	49.60	1	1,625	0.06%
2019/11/06	0	0.00	1	50.30	50.30	-1	1,629	-0.06%
2019/11/05	1	51.60	0	0.00	51.60	1	1,616	0.06%
2019/10/31	1	53.20	3	51.97	51.00	-2	1,571	-0.13%
2019/10/23	2	48.70	2	49.55	49.30	0	1,357	0.00%
2019/10/15	0	0.00	1	45.80	46.20	-1	1,405	-0.07%
2019/10/08	0	0.00	1	46.40	45.10	-1	1,518	-0.07%
2019/10/04	4	45.83	0	0.00	45.60	4	1,557	0.26%
2019/09/16	0	0.00	1	45.85	45.60	-1	1,777	-0.06%
2019/09/12	0	0.00	2	46.35	46.20	-2	1,805	-0.11%
2019/08/22	3	47.20	1	46.60	46.65	2	2,235	0.09%
2019/08/19	0	0.00	2	45.75	45.85	-2	2,160	-0.09%
2019/08/16	0	0.00	1	42.25	43.50	-1	2,130	-0.05%
2019/08/14	2	44.75	2	44.70	44.50	0	2,092	0.00%
2019/08/05	1	45.20	2	45.15	45.15	-1	2,209	-0.05%
2019/07/26	1	50.70	0	0.00	50.20	1	2,372	0.04%
2019/07/24	1	52.50	1	52.70	53.00	0	2,352	0.00%
2019/07/23	0	0.00	1	51.90	52.40	-1	2,332	-0.04%
2019/07/22	1	51.60	0	0.00	51.40	1	2,300	0.04%
2019/07/19	0	0.00	1	50.90	51.40	-1	2,286	-0.04%
2019/07/18	1	51.00	0	0.00	51.00	1	2,325	0.04%
2019/07/16	3	53.80	0	0.00	53.10	3	2,338	0.13%
2019/07/01	4	50.68	6	51.50	51.50	-2	2,521	-0.08%
2019/06/28	3	50.00	0	0.00	49.80	3	2,535	0.12%
2019/06/21	2	47.50	2	46.83	47.60	0	2,686	0.00%
2019/06/20	0	0.00	1	47.40	47.40	-1	2,689	-0.04%
2019/06/19	0	0.00	1	46.20	45.85	-1	2,790	-0.04%
2019/06/13	2	45.10	2	45.05	45.05	0	2,920	0.00%
2019/06/11	0	0.00	2	43.50	44.00	-2	2,958	-0.07%
2019/06/03	2	42.48	0	0.00	42.55	2	2,897	0.07%
2019/05/31	3	43.55	0	0.00	43.00	3	2,876	0.10%
2019/05/30	1	43.70	1	43.40	43.50	0	2,833	0.00%
2019/05/24	0	0.00	40	47.36	47.10	-40	2,760	-1.45%
2019/05/17	0	0.00	1	48.25	48.10	-1	2,931	-0.03%
2019/05/15	1	48.65	1	48.90	48.80	0	3,014	0.00%
2019/05/14	1	47.40	0	0.00	48.25	1	3,079	0.03%
2019/05/10	1	57.10	0	0.00	54.20	1	3,442	0.03%
2019/05/07	0	0.00	1	57.40	57.00	-1	3,421	-0.03%
2019/05/03	1	55.80	0	0.00	55.90	1	3,743	0.03%
2019/04/03	1	57.00	1	57.10	57.10	0	3,740	0.00%
2019/04/02	0	0.00	1	57.00	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	5	56.70	55.60	-5	3,739	-0.13%
2019/03/27	1	54.50	0	0.00	56.10	1	3,659	0.03%
2019/03/25	6	55.30	0	0.00	54.80	6	3,697	0.16%
2019/03/22	0	0.00	3	55.00	55.40	-3	3,689	-0.08%
2019/03/21	2	52.15	1	53.60	53.60	1	3,598	0.03%
2019/03/18	1	53.30	0	0.00	52.80	1	3,527	0.03%
2019/03/15	1	52.60	0	0.00	52.90	1	3,552	0.03%
2019/03/12	1	54.70	0	0.00	53.70	1	3,626	0.03%
2019/02/20	1	59.00	2	58.40	58.40	-1	4,587	-0.02%
2019/02/19	1	58.00	0	0.00	57.80	1	4,618	0.02%
2019/02/18	10	57.70	0	0.00	58.10	10	4,662	0.21%
2019/02/15	1	60.30	1	59.30	58.70	0	4,726	0.00%
2019/02/13	30	59.30	0	0.00	58.70	30	4,705	0.64%
2019/02/11	31	58.02	33	59.94	59.10	-2	4,518	-0.04%
2019/01/30	0	0.00	1	57.00	56.00	-1	4,261	-0.02%
2019/01/29	21	57.08	21	56.77	56.60	0	4,265	0.00%
2019/01/28	1	54.80	0	0.00	55.50	1	4,233	0.02%
2019/01/24	12	56.79	9	58.23	54.90	3	4,223	0.07%
2019/01/03	0	0.00	1	54.30	54.00	-1	4,203	-0.02%
2019/01/02	0	0.00	1	54.20	52.30	-1	4,218	-0.02%
2018/12/26	1	51.10	1	51.50	50.30	0	4,339	0.00%
2018/12/24	0	0.00	1	51.00	51.00	-1	4,299	-0.02%
2018/12/21	3	48.22	0	0.00	48.70	3	4,289	0.07%
2018/12/20	0	0.00	2	48.13	47.70	-2	4,276	-0.05%
2018/12/19	5	47.95	1	48.00	47.45	4	4,266	0.09%
2018/12/18	3	48.50	5	48.94	49.00	-2	4,261	-0.05%
2018/12/17	1	51.40	0	0.00	51.30	1	4,227	0.02%
2018/12/14	0	0.00	1	51.50	52.00	-1	4,278	-0.02%
2018/12/12	0	0.00	1	55.00	54.20	-1	4,413	-0.02%
2018/12/11	1	52.10	0	0.00	52.00	1	4,355	0.02%
2018/12/10	0	0.00	1	52.10	51.20	-1	4,357	-0.02%
2018/12/07	1	55.00	0	0.00	54.60	1	4,320	0.02%
2018/12/04	1	59.20	0	0.00	58.90	1	4,250	0.02%
2018/12/03	0	0.00	1	61.50	60.80	-1	4,208	-0.02%
2018/11/30	0	0.00	1	58.10	56.80	-1	4,077	-0.02%
2018/11/28	9	57.24	9	57.50	56.60	0	3,862	0.00%
2018/11/27	4	53.60	10	53.09	53.50	-6	3,600	-0.17%
2018/11/26	3	51.30	7	51.54	51.30	-4	3,471	-0.12%
2018/11/23	4	50.83	10	51.24	49.50	-6	3,429	-0.17%
2018/11/22	15	51.45	4	51.95	50.20	11	3,417	0.32%
2018/11/21	6	50.97	3	50.70	51.00	3	3,355	0.09%
2018/11/20	0	0.00	3	50.80	50.20	-3	3,337	-0.09%
2018/11/19	4	50.23	5	49.35	50.30	-1	3,274	-0.03%
2018/11/16	2	47.00	0	0.00	47.00	2	3,164	0.06%
2018/11/15	1	47.50	2	48.55	48.10	-1	3,115	-0.03%
2018/11/14	4	49.40	5	50.41	47.00	-1	3,072	-0.03%
2018/11/13	2	47.70	2	47.95	48.25	0	2,995	0.00%
2018/11/12	3	50.87	0	0.00	49.50	3	2,945	0.10%
2018/11/09	2	51.70	1	52.20	51.70	1	2,934	0.03%
2018/11/08	2	52.60	5	52.86	52.90	-3	2,915	-0.10%
2018/11/07	6	51.72	4	51.85	52.90	2	2,858	0.07%
2018/11/06	1	51.50	0	0.00	48.55	1	2,857	0.03%
2018/11/05	1	51.20	0	0.00	50.60	1	2,900	0.03%
2018/11/02	1	52.00	1	52.40	50.30	0	2,981	0.00%
2018/11/01	2	49.75	2	48.85	49.70	0	2,907	0.00%
2018/10/31	4	45.66	4	45.68	46.30	0	2,809	0.00%
2018/10/29	3	39.67	3	39.67	39.35	0	2,622	0.00%
2018/10/26	1	40.25	1	40.25	40.00	0	2,641	0.00%
2018/10/23	1	43.80	1	43.50	43.65	0	2,590	0.00%
2018/10/22	1	43.95	1	44.60	44.25	0	2,598	0.00%
2018/10/19	1	43.30	0	0.00	44.70	1	2,641	0.04%
2018/10/17	1	46.60	0	0.00	46.40	1	2,647	0.04%
2018/10/16	0	0.00	1	48.00	47.35	-1	2,642	-0.04%
2018/10/15	2	46.60	1	46.15	47.70	1	2,630	0.04%
2018/10/09	3	48.28	3	48.50	48.20	0	2,583	0.00%
2018/09/26	2	63.20	1	62.90	62.90	1	2,760	0.04%
2018/09/20	0	0.00	1	58.80	58.70	-1	3,088	-0.03%
2018/09/19	1	57.50	0	0.00	57.90	1	3,069	0.03%
2018/09/17	1	65.30	0	0.00	64.00	1	2,995	0.03%
2018/09/13	3	63.53	5	63.24	64.20	-2	3,087	-0.06%
2018/09/12	3	65.77	1	62.90	63.20	2	3,396	0.06%
2018/09/10	0	0.00	1	67.30	67.30	-1	3,515	-0.03%
2018/08/29	0	0.00	1	73.60	75.20	-1	3,879	-0.03%
2018/08/27	2	72.30	2	73.20	74.40	0	4,094	0.00%
2018/08/21	0	0.00	1	68.30	69.70	-1	4,775	-0.02%
2018/08/15	1	68.90	1	69.80	69.00	0	4,721	0.00%
2018/08/13	6	69.20	6	66.63	67.50	0	4,716	0.00%
2018/08/10	1	71.60	0	0.00	71.90	1	4,672	0.02%
2018/08/09	5	76.74	3	75.53	75.00	2	4,613	0.04%
2018/08/08	1	82.70	1	81.00	81.00	0	4,537	0.00%
2018/08/06	1	82.60	1	82.20	82.20	0	4,603	0.00%
2018/08/03	1	83.10	1	82.50	82.50	0	4,602	0.00%
2018/07/27	1	84.90	1	84.70	84.20	0	4,571	0.00%
2018/07/26	3	82.63	4	83.83	84.20	-1	4,568	-0.02%
2018/07/20	1	82.90	1	83.60	83.40	0	4,512	0.00%
2018/07/19	1	81.80	0	0.00	82.40	1	4,496	0.02%
2018/07/17	0	0.00	1	88.30	85.10	-1	4,520	-0.02%
2018/07/16	1	89.30	0	0.00	87.10	1	4,515	0.02%
2018/07/13	10	90.55	11	90.71	90.40	-1	4,511	-0.02%
2018/07/12	3	86.97	2	85.45	88.40	1	4,484	0.02%
2018/07/11	1	86.10	2	87.40	85.60	-1	4,481	-0.02%
2018/07/10	3	86.93	1	87.80	87.00	2	4,458	0.04%
2018/07/09	0	0.00	1	88.10	88.90	-1	4,442	-0.02%
2018/07/06	1	86.20	8	87.26	88.90	-7	4,457	-0.16%
2018/07/05	4	92.73	2	92.25	88.50	2	4,481	0.04%
2018/07/04	7	94.27	2	95.05	93.30	5	4,367	0.11%
2018/07/03	4	97.28	5	96.58	97.20	-1	4,295	-0.02%
2018/07/02	0	0.00	18	90.03	90.60	-18	4,073	-0.44%
2018/06/29	0	0.00	4	86.00	86.40	-4	3,952	-0.10%
2018/06/28	20	87.00	0	0.00	86.50	20	3,929	0.51%
2018/06/27	1	85.90	1	86.80	83.80	0	3,934	0.00%
2018/06/26	2	81.20	4	81.78	83.00	-2	3,878	-0.05%
2018/06/25	0	0.00	3	82.90	83.50	-3	3,882	-0.08%
2018/06/22	5	87.18	2	88.40	83.50	3	3,944	0.08%
2018/06/21	13	89.59	11	89.76	87.00	2	3,871	0.05%
2018/06/20	2	84.40	0	0.00	88.30	2	3,575	0.06%
2018/06/04	1	88.40	5	85.02	83.50	-4	3,721	-0.11%
2018/06/01	19	88.04	15	88.38	87.30	4	3,737	0.11%
2018/05/31	6	83.83	5	85.02	85.30	1	3,355	0.03%
2018/05/29	1	74.80	1	75.20	74.80	0	3,076	0.00%
2018/04/25	1	67.40	0	0.00	69.40	1	3,290	0.03%
2018/04/24	1	70.80	2	69.65	68.50	-1	3,283	-0.03%
2018/04/17	0	0.00	1	78.80	75.10	-1	3,260	-0.03%
2018/04/13	1	80.90	0	0.00	80.50	1	3,278	0.03%
2018/04/12	0	0.00	1	77.90	80.00	-1	3,293	-0.03%
2018/04/11	1	80.20	0	0.00	79.90	1	3,357	0.03%
2018/04/03	0	0.00	1	78.30	77.60	-1	3,557	-0.03%
2018/04/02	1	75.90	0	0.00	76.60	1	3,562	0.03%
2018/03/30	1	79.00	3	79.80	78.80	-2	3,559	-0.06%
2018/03/29	1	78.10	0	0.00	78.00	1	3,533	0.03%
2018/03/28	2	79.00	2	78.60	78.60	0	3,525	0.00%
2018/03/27	1	79.50	2	81.15	81.70	-1	3,505	-0.03%
2018/03/26	2	80.15	3	78.50	79.00	-1	3,489	-0.03%
2018/03/23	1	75.80	0	0.00	77.10	1	3,472	0.03%
2018/03/20	1	82.00	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	81.40	1	81.80	81.10	0	3,476	0.00%
2018/03/16	1	81.80	1	84.00	81.30	0	3,516	0.00%
2018/03/14	3	84.07	0	0.00	82.10	3	3,527	0.09%
2018/03/13	1	82.60	1	84.10	85.50	0	3,518	0.00%
2018/03/12	1	81.80	1	85.90	82.60	0	3,530	0.00%
2018/03/09	3	81.83	2	82.05	81.60	1	3,432	0.03%
2018/03/08	6	79.28	12	80.63	82.80	-6	3,360	-0.18%
2018/03/07	2	76.60	3	78.07	75.30	-1	3,080	-0.03%
2018/03/05	2	72.00	2	72.85	71.90	0	2,989	0.00%
2018/03/02	2	72.50	2	73.05	73.30	0	3,086	0.00%
2018/03/01	1	71.10	1	72.10	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	68.90	71.00	-1	3,039	-0.03%
2018/02/26	1	68.30	0	0.00	68.30	1	3,012	0.03%
2018/02/06	4	61.65	0	0.00	62.10	4	3,331	0.12%
2018/02/01	0	0.00	1	71.70	70.60	-1	3,455	-0.03%
2018/01/31	0	0.00	1	72.00	72.10	-1	3,628	-0.03%
2018/01/30	1	72.50	2	72.40	71.10	-1	3,819	-0.03%
2018/01/29	0	0.00	2	71.15	71.50	-2	3,853	-0.05%
2018/01/22	3	69.43	1	69.00	69.60	2	4,185	0.05%
2018/01/19	4	70.63	0	0.00	70.60	4	4,283	0.09%
2018/01/17	1	71.20	0	0.00	71.50	1	4,412	0.02%
2018/01/11	1	69.60	0	0.00	69.90	1	4,595	0.02%
2018/01/10	4	71.50	0	0.00	71.10	4	4,588	0.09%
2018/01/08	0	0.00	20	80.50	77.00	-20	4,645	-0.43%
2018/01/05	22	79.92	2	77.55	80.00	20	4,683	0.43%
2018/01/04	6	78.38	6	76.75	78.60	0	4,733	0.00%
2018/01/02	2	73.90	9	73.28	75.30	-7	4,673	-0.15%