台半 (5425)-犇亞-鑫豐券商分點個股進出

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
59.6
漲跌
--
漲幅
0.00%
成交量
533張
產業
上櫃半導體類股
1064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－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/29	0.1	59.60	0	0.00	59.40	0.1	1,365	0.00%
2024/11/26	0.1	61.90	0	0.00	61.40	0.1	1,380	0.01%
2024/11/25	3	62.27	0	0.00	62.40	3	1,388	0.22%
2024/11/22	0	0.00	1	62.30	61.80	-1	1,428	-0.07%
2024/11/21	1	61.30	0	0.00	61.10	1	1,453	0.07%
2024/11/20	1	60.80	0	0.00	60.90	1	1,525	0.07%
2024/11/19	0	0.00	0	61.50	61.20	0	1,520	0.00%
2024/11/18	1	61.30	0	0.00	60.40	1	1,523	0.07%
2024/11/15	0	0.00	1	62.90	61.90	-1	1,513	-0.07%
2024/11/08	1	64.00	0	64.00	64.00	1	1,551	0.06%
2024/11/07	2	64.80	2	65.15	65.40	0	1,548	0.00%
2024/11/01	1	61.60	1	63.00	64.10	0	1,708	0.00%
2024/10/29	1	63.80	0	0.00	63.40	1	1,726	0.06%
2024/10/28	0	0.00	1	65.30	65.00	-1	1,720	-0.06%
2024/10/25	0	0.00	1	66.60	65.90	-1	1,739	-0.06%
2024/10/24	2	65.65	4.2	67.18	65.50	-2.2	1,759	-0.13%
2024/10/23	6.2	68.48	4	67.55	67.80	2.2	1,744	0.13%
2024/10/18	1	62.31	0	0.00	61.70	1	1,619	0.06%
2024/10/15	0	0.00	0.1	62.50	62.00	-0.1	1,632	-0.01%
2024/10/14	1	61.30	1	61.60	61.80	0	1,667	0.00%
2024/10/11	0	0.00	0	60.60	60.90	0	1,689	0.00%
2024/10/09	0.1	61.10	0	0.00	60.50	0.1	1,693	0.01%
2024/10/08	0	0.00	2	62.30	62.20	-2	1,659	-0.12%
2024/10/07	1	62.90	0	0.00	63.00	1	1,674	0.06%
2024/10/04	0	0.00	0	61.80	61.80	0	1,681	0.00%
2024/09/30	1	65.10	0	0.00	64.10	1	1,727	0.06%
2024/09/26	0	0.00	1	66.10	63.90	-1	1,748	-0.06%
2024/09/25	3	66.60	1	65.60	65.30	2	1,724	0.12%
2024/09/24	0	0.00	4	66.18	65.20	-4	1,623	-0.25%
2024/09/23	4	65.83	0.3	65.30	66.10	3.7	1,615	0.23%
2024/09/20	0	0.00	0	63.00	62.30	0	1,606	0.00%
2024/09/16	0	0.00	0	63.30	62.80	0	1,641	0.00%
2024/09/12	2	60.30	0	0.00	60.40	2	1,683	0.12%
2024/09/10	1	60.20	0	0.00	59.90	1	1,732	0.06%
2024/09/05	1	60.50	15	60.75	60.30	-14	1,792	-0.78%
2024/09/04	1	61.80	2	62.05	61.50	-1	1,879	-0.05%
2024/08/30	0	65.80	1	65.60	65.70	-1	1,985	-0.05%
2024/08/27	3	66.19	0	0.00	66.10	3	2,089	0.15%
2024/08/26	10	66.45	7	66.87	66.40	3	2,103	0.14%
2024/08/23	10	65.93	1	65.80	65.70	9	2,091	0.43%
2024/08/22	1	68.50	12	66.96	67.30	-11	2,169	-0.51%
2024/08/21	0	64.10	1	63.30	63.30	-1	2,139	-0.05%
2024/08/20	0	0.00	3	64.70	63.90	-3	2,136	-0.14%
2024/08/19	0	0.00	3	63.40	64.00	-3	2,144	-0.14%
2024/08/16	1	63.60	0	0.00	63.30	1	2,147	0.05%
2024/08/15	8	63.48	0.1	62.90	62.80	7.9	2,141	0.37%
2024/08/14	3	62.27	2	61.80	62.30	1	2,131	0.05%
2024/08/13	0	0.00	2	60.70	62.20	-2	2,121	-0.09%
2024/08/12	2	60.90	0	0.00	60.90	2	2,142	0.09%
2024/08/09	2	59.95	0	0.00	59.20	2	2,150	0.09%
2024/08/07	0	0.00	1	58.00	59.60	-1	2,174	-0.05%
2024/08/06	0	0.00	1	53.90	55.60	-1	2,151	-0.05%
2024/08/05	0.1	56.70	0	0.00	56.70	0.1	2,068	0.00%
2024/07/30	2.1	61.97	0	0.00	64.00	2.1	2,007	0.10%
2024/07/29	1	63.70	0	0.00	62.70	1	1,978	0.05%
2024/07/26	1.1	67.41	0	0.00	67.30	1.1	1,969	0.06%
2024/07/23	1	69.90	1	70.80	69.80	0	1,948	0.00%
2024/07/22	6.2	69.99	0	0.00	69.70	6.2	1,949	0.32%
2024/07/19	0.1	72.90	0	0.00	72.70	0.1	1,931	0.00%
2024/07/18	0.1	74.30	0	0.00	74.90	0.1	1,940	0.00%
2024/07/17	0	76.50	3	76.73	76.20	-3	1,951	-0.15%
2024/07/16	3	76.20	0	0.00	76.40	3	1,966	0.15%
2024/07/15	2	76.65	0	0.00	76.20	2	2,000	0.10%
2024/07/10	0	0.00	1	77.50	77.70	-1	2,000	-0.05%
2024/07/04	0	0.00	3	77.70	77.50	-3	2,240	-0.13%
2024/07/03	2	77.00	1.1	76.35	76.90	0.9	2,233	0.04%
2024/06/28	0	0.00	10	75.80	75.80	-10	2,249	-0.44%
2024/06/27	5	74.40	0	0.00	75.00	5	2,261	0.22%
2024/06/26	1	76.30	5	76.30	75.30	-4	2,265	-0.18%
2024/06/25	0	0.00	2	74.10	74.70	-2	2,252	-0.09%
2024/06/24	10	76.00	0	0.00	75.20	10	2,245	0.45%
2024/06/21	1	76.70	0	76.70	77.00	1	2,248	0.04%
2024/06/20	1	76.30	0	0.00	76.80	1	2,247	0.04%
2024/06/18	1.1	77.87	0	0.00	77.10	1.1	2,230	0.05%
2024/06/17	0	78.00	2	78.55	78.50	-2	2,241	-0.09%
2024/06/14	1	77.20	1	77.50	77.50	0	2,244	0.00%
2024/06/13	0	78.70	9	77.91	77.90	-9	2,285	-0.39%
2024/06/12	2	78.80	2	79.22	78.60	0	2,288	0.00%
2024/06/11	0	0.00	1.1	81.86	79.90	-1.1	2,269	-0.05%
2024/06/07	10.2	80.32	0	0.00	80.30	10.2	2,205	0.46%
2024/06/05	0	0.00	12	77.43	77.40	-12	2,157	-0.56%
2024/06/04	3	79.60	0	0.00	78.90	3	2,250	0.13%
2024/05/31	1	78.00	0	0.00	78.30	1	2,286	0.04%
2024/05/29	1	79.50	5	79.36	79.00	-4	2,325	-0.17%
2024/05/28	1	79.80	15.1	79.80	79.80	-14.1	2,325	-0.61%
2024/05/27	12	77.02	0.1	77.50	77.60	11.9	2,245	0.53%
2024/05/23	0	0.00	0.1	75.00	75.00	-0.1	2,287	0.00%
2024/05/21	0.1	75.40	0	75.50	75.60	0.1	2,341	0.00%
2024/05/16	0	0.00	13	74.97	75.00	-13	2,414	-0.54%
2024/05/14	1	73.30	1	74.90	72.80	0	2,443	0.00%
2024/05/09	1	71.90	1	71.90	71.50	0	2,435	0.00%
2024/05/08	1	71.30	0	0.00	71.20	1	2,476	0.04%
2024/05/07	0	0.00	11	70.89	71.30	-11	2,485	-0.44%
2024/05/06	0	0.00	0	72.40	71.20	0	2,487	0.00%
2024/04/26	2	70.85	0	0.00	70.10	2	2,621	0.08%
2024/04/25	0	0.00	1	71.00	71.00	-1	2,640	-0.04%
2024/04/24	0.1	69.50	2	69.40	71.40	-1.9	2,699	-0.07%
2024/04/23	1	68.30	0	0.00	68.40	1	2,873	0.03%
2024/04/22	0.1	69.40	1	71.50	68.80	-0.9	2,914	-0.03%
2024/04/19	15	72.77	7	72.50	71.10	8	2,935	0.27%
2024/04/18	1	75.30	0	0.00	74.90	1	2,947	0.03%
2024/04/17	2	74.40	1	75.10	74.60	1	2,992	0.03%
2024/04/16	3	74.59	0	0.00	74.00	3	3,018	0.10%
2024/04/15	5	77.62	0	0.00	77.50	5	3,006	0.17%
2024/04/12	1	80.70	8.6	79.75	80.80	-7.6	2,970	-0.26%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	7	78.27	78.20	-7	2,922	-0.24%
2024/04/09	0	0.00	1	77.00	77.00	-1	3,007	-0.03%
2024/04/08	0	0.00	0.4	77.50	77.20	-0.4	3,114	-0.01%
2024/04/03	0	0.00	1	75.90	76.00	-1	3,109	-0.03%
2024/04/02	0.1	75.04	0	0.00	74.90	0.1	3,161	0.00%
2024/04/01	1	74.10	1	74.50	75.50	0	3,250	0.00%
2024/03/29	0.2	74.98	1	75.70	74.10	-0.8	3,357	-0.02%
2024/03/28	1.2	75.29	0	0.00	75.20	1.2	3,694	0.03%
2024/03/27	0.1	75.40	0	0.00	75.20	0.1	3,814	0.00%
2024/03/26	6.2	75.62	0	0.00	75.50	6.2	3,961	0.16%
2024/03/21	0	0.00	1	77.00	77.00	-1	4,585	-0.02%
2024/03/20	2.1	76.23	2	76.10	76.10	0.1	5,479	0.00%
2024/03/19	1	77.30	2.1	76.62	77.30	-1.1	5,743	-0.02%
2024/03/18	1	74.29	0	0.00	75.90	1	5,723	0.02%
2024/03/15	1.1	75.55	0	0.00	75.30	1.1	5,705	0.02%
2024/03/14	0	0.00	1	76.80	76.40	-1	5,732	-0.02%
2024/03/13	1	76.10	2	77.80	76.00	-1	5,723	-0.02%
2024/03/12	0	0.00	3	77.70	77.50	-3	5,706	-0.05%
2024/03/11	1	76.80	1	76.40	76.80	0	5,692	0.00%
2024/03/08	4.6	76.49	7	77.03	75.40	-2.5	5,692	-0.04%
2024/03/07	15.3	76.89	0	0.00	75.50	15.3	5,612	0.27%
2024/03/06	0	0.00	2	79.55	78.50	-2	5,601	-0.04%
2024/03/05	3	78.97	0	0.00	78.80	3	5,789	0.05%
2024/03/04	1	78.90	25	78.78	78.80	-24	5,776	-0.42%
2024/03/01	0.1	79.70	0	0.00	79.40	0.1	5,737	0.00%
2024/02/29	0	0.00	5	80.40	80.00	-5	5,727	-0.09%
2024/02/27	6	79.48	0	79.40	79.70	6	5,775	0.10%
2024/02/23	4	82.25	34	82.66	81.80	-30	5,735	-0.52%
2024/02/22	4	83.78	35	83.29	83.00	-31	5,713	-0.54%
2024/02/20	18	83.19	6	83.62	82.90	12	5,711	0.21%
2024/02/19	8.2	84.01	8.1	83.68	83.60	0.1	5,699	0.00%
2024/02/16	3.2	82.79	1	82.30	82.80	2.2	5,689	0.04%
2024/02/15	1.2	81.67	1	81.90	81.70	0.2	5,647	0.00%
2024/02/05	1	80.70	0	0.00	81.10	1	5,631	0.02%
2024/02/02	4.6	82.14	4	82.10	81.50	0.6	5,619	0.01%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/31	3	81.83	0	0.00	80.50	3	5,604	0.05%
2024/01/26	5	80.51	2	81.00	80.70	3	5,553	0.05%
2024/01/25	0	0.00	2	82.85	81.30	-2	5,554	-0.04%
2024/01/24	3.1	82.81	0	0.00	82.60	3.1	5,542	0.06%
2024/01/23	10	81.20	10	82.75	82.30	0	5,574	0.00%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/19	6.2	79.95	2	80.45	80.30	4.2	5,484	0.08%
2024/01/18	1	79.90	0	0.00	79.70	1	5,463	0.02%
2024/01/17	105.5	82.60	26	83.74	80.60	79.5	5,434	1.46%	大買/
2024/01/16	1	83.27	0	0.00	82.90	1	5,235	0.02%
2024/01/11	0	0.00	8	80.40	82.20	-8	5,125	-0.16%
2024/01/10	8.1	81.89	0	0.00	81.20	8.1	5,123	0.16%
2024/01/09	0	83.00	0	0.00	82.60	0	5,093	0.00%
2024/01/08	1	82.81	0.1	83.70	82.70	0.9	5,094	0.02%
2024/01/05	1.1	83.35	1	83.90	83.10	0.1	5,086	0.00%
2024/01/04	2	84.90	2	85.45	85.20	0	5,016	0.00%
2024/01/03	4.2	85.28	4	85.13	84.90	0.2	4,961	0.00%
2024/01/02	12.3	88.27	8.2	91.28	87.20	4.2	4,828	0.09%
2023/12/29	2	90.95	0	0.00	91.50	2	4,696	0.04%
2023/12/28	3	92.13	0	0.00	91.10	3	4,675	0.06%
2023/12/27	7	93.36	3	93.00	92.80	4	4,640	0.09%
2023/12/26	16	95.12	4	93.88	94.60	12	4,553	0.26%
2023/12/25	31.2	97.59	48	96.24	94.90	-16.8	4,436	-0.38%
2023/12/22	3	93.77	12	93.66	94.60	-9	4,094	-0.22%
2023/12/21	12	93.14	4	93.70	92.20	8	3,995	0.20%
2023/12/20	9	94.18	14	94.00	94.60	-5	3,900	-0.13%
2023/12/19	11.1	91.37	7	91.24	92.60	4.1	3,620	0.11%
2023/12/18	9	92.67	30	92.55	91.20	-21	3,524	-0.60%
2023/12/15	39	96.27	66.1	97.06	93.20	-27.1	3,309	-0.82%
2023/12/14	47	91.44	45.1	90.53	92.00	1.9	2,412	0.08%
2023/12/13	0	86.20	1	86.40	86.20	-1	2,115	-0.05%
2023/12/12	2	87.35	5	88.26	86.30	-3	2,146	-0.14%
2023/12/11	4	86.80	15	86.95	87.20	-11	2,148	-0.51%
2023/12/08	0	0.00	2	85.20	84.80	-2	2,195	-0.09%
2023/12/07	0	0.00	0.4	84.50	84.10	-0.4	2,260	-0.02%
2023/12/06	2.2	85.33	4	85.48	84.80	-1.8	2,298	-0.08%
2023/12/05	6	85.52	1.2	85.85	85.10	4.8	2,308	0.21%
2023/12/04	10	87.50	3	87.67	86.60	7	2,333	0.30%
2023/12/01	5	87.22	51.2	86.83	87.50	-46.2	2,320	-1.99%
2023/11/30	82	88.85	24.3	87.40	88.80	57.7	2,341	2.46%
2023/11/29	5	85.56	1	84.40	85.50	4	2,140	0.19%
2023/11/28	2.2	83.73	13	84.03	84.20	-10.8	2,145	-0.50%
2023/11/27	0.2	83.90	1	84.00	82.70	-0.8	2,178	-0.04%
2023/11/24	5.2	85.25	13	85.55	84.60	-7.8	2,286	-0.34%
2023/11/22	1	83.70	0	0.00	83.80	1	2,200	0.05%
2023/11/21	6	83.10	0	0.00	82.80	6	2,207	0.27%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/15	1	81.20	2	81.65	81.80	-1	2,218	-0.05%
2023/11/14	0	0.00	3	79.80	79.00	-3	2,218	-0.14%
2023/11/13	0	0.00	2	79.23	79.60	-2	2,291	-0.09%
2023/11/09	0	0.00	1	79.20	78.90	-1	2,473	-0.04%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/07	0	0.00	1	80.50	80.50	-1	2,644	-0.04%
2023/11/06	0	0.00	2	81.00	81.00	-2	2,706	-0.07%
2023/11/03	2	80.40	0	0.00	80.20	2	2,887	0.07%
2023/11/02	1	79.10	1	79.70	80.20	0	2,942	0.00%
2023/11/01	1	77.20	2	77.70	77.90	-1	2,958	-0.03%
2023/10/31	9	80.11	1	78.10	77.80	8	3,001	0.27%
2023/10/27	1	81.80	1	81.60	81.30	0	3,158	0.00%
2023/10/25	2	84.65	3.3	83.82	84.20	-1.3	3,322	-0.04%
2023/10/23	1	82.00	0	0.00	81.60	1	3,420	0.03%
2023/10/20	3	81.87	3	82.47	81.70	0	3,509	0.00%
2023/10/19	2	84.25	3	84.30	83.70	-1	3,601	-0.03%
2023/10/18	2	85.60	12	85.56	85.60	-10	3,746	-0.27%
2023/10/16	13	84.18	5	86.00	83.30	8	4,001	0.20%
2023/10/13	0	0.00	5.2	84.97	84.90	-5.2	4,148	-0.13%
2023/10/12	0	0.00	6	84.02	84.00	-6	4,315	-0.14%
2023/10/05	2	83.85	1	83.20	83.10	1	4,808	0.02%
2023/10/04	0	0.00	1	82.70	83.80	-1	5,144	-0.02%
2023/10/03	7	82.97	0	0.00	82.90	7	5,183	0.14%
2023/10/02	1	85.00	1	86.10	84.80	0	5,213	0.00%
2023/09/27	1	85.00	2	84.75	84.50	-1	5,384	-0.02%
2023/09/26	5	85.00	0	0.00	85.00	5	5,497	0.09%
2023/09/25	2	86.15	6	85.50	86.60	-4	5,562	-0.07%
2023/09/22	0	0.00	1	82.70	83.10	-1	5,548	-0.02%
2023/09/21	11	82.22	7	82.50	82.40	4	5,594	0.07%
2023/09/20	1	84.40	2	84.95	84.40	-1	5,673	-0.02%
2023/09/19	1	85.60	0	0.00	85.60	1	5,754	0.02%
2023/09/18	1	87.10	3	87.07	86.70	-2	5,810	-0.03%
2023/09/15	1	85.80	1	86.40	86.40	0	6,051	0.00%
2023/09/14	6	86.50	2	87.10	86.90	4	6,173	0.06%
2023/09/13	17	87.69	67	87.40	87.50	-50	6,227	-0.80%
2023/09/12	63	86.41	12	86.32	86.50	51	6,296	0.81%
2023/09/11	4	84.45	3	84.60	84.20	1	6,334	0.02%
2023/09/08	2	84.50	1	84.90	84.70	1	6,557	0.02%
2023/09/07	6	83.82	1	85.40	85.20	5	6,812	0.07%
2023/09/06	10	84.75	1	84.70	84.70	9	7,243	0.12%
2023/09/05	7.1	85.98	20	85.95	85.60	-12.9	7,622	-0.17%
2023/09/01	5	83.90	3	83.87	83.50	2	7,591	0.03%
2023/08/31	7.2	83.50	2	84.00	83.70	5.2	7,636	0.07%
2023/08/30	2	84.40	20.4	83.58	84.40	-18.4	7,680	-0.24%
2023/08/25	3	80.87	0	0.00	80.80	3	7,753	0.04%
2023/08/24	1	80.90	3	80.57	80.50	-2	7,854	-0.03%
2023/08/23	1	80.90	0	0.00	80.70	1	8,037	0.01%
2023/08/22	0	0.00	1	81.10	80.30	-1	8,098	-0.01%
2023/08/21	2	80.80	0	0.00	80.20	2	8,153	0.02%
2023/08/18	1	81.20	0	0.00	80.30	1	8,174	0.01%
2023/08/17	2	80.75	6	80.70	81.30	-4	8,228	-0.05%
2023/08/16	2	77.35	12	77.40	78.20	-10	8,189	-0.12%
2023/08/15	2	78.00	2	78.00	78.40	0	8,194	0.00%
2023/08/14	7	77.19	13	77.08	78.50	-6	8,212	-0.07%
2023/08/11	1	80.40	0.3	81.30	80.20	0.7	8,140	0.01%
2023/08/10	12	81.50	4	82.20	81.10	8	8,148	0.10%
2023/08/09	29.6	82.16	13	83.08	83.40	16.6	8,124	0.20%
2023/08/08	6	85.60	0	0.00	85.70	6	7,979	0.08%
2023/08/07	7.2	87.13	0	0.00	87.40	7.2	7,986	0.09%
2023/08/04	6	86.47	3	86.77	86.50	3	8,015	0.04%
2023/08/02	15	88.00	10	90.32	87.60	5	8,097	0.06%
2023/08/01	11	88.28	16	88.63	88.20	-5	8,007	-0.06%
2023/07/31	5.7	89.37	3.3	89.54	88.30	2.5	7,987	0.03%
2023/07/28	3	90.10	1	89.80	90.30	2	7,921	0.03%
2023/07/27	3	91.10	20	91.18	90.80	-17	7,957	-0.21%
2023/07/26	17.1	93.55	11	93.87	93.60	6.1	8,076	0.08%
2023/07/25	5	94.12	1	93.90	94.20	4	8,096	0.05%
2023/07/24	10	94.61	3	94.47	94.00	7	8,104	0.09%
2023/07/21	23	96.99	3	97.60	96.50	20	8,127	0.25%
2023/07/20	1.3	99.36	6	99.70	99.30	-4.8	8,221	-0.06%
2023/07/19	8	98.18	4	99.80	97.20	4	8,249	0.05%
2023/07/18	4	99.30	7	100.73	99.00	-3	8,411	-0.04%
2023/07/17	4	102.25	14	102.04	101.50	-10	8,285	-0.12%
2023/07/14	0	0.00	3	99.97	99.80	-3	8,170	-0.04%
2023/07/13	5	98.70	6	98.80	98.60	-1	8,150	-0.01%
2023/07/12	15.5	100.80	18	102.03	98.80	-2.5	8,068	-0.03%
2023/07/11	28	100.58	29	100.12	101.00	-1	7,945	-0.01%
2023/07/10	2.3	96.18	1	96.00	96.10	1.3	7,693	0.02%
2023/07/07	1	95.10	29	95.43	95.50	-28	7,880	-0.36%
2023/07/06	6	97.37	9	97.36	96.50	-3	8,073	-0.04%
2023/07/05	41	98.49	8	99.46	97.60	33	8,410	0.39%
2023/07/04	12	98.72	5	98.86	98.10	7	8,317	0.08%
2023/07/03	7.5	98.95	4	99.25	99.00	3.5	8,269	0.04%
2023/06/30	3	96.97	2	97.25	97.10	1	8,280	0.01%
2023/06/29	13	96.15	11	97.15	96.60	2	8,377	0.02%
2023/06/28	1	95.70	3	96.40	95.20	-2	8,620	-0.02%
2023/06/27	3	97.63	4	96.95	96.10	-1	8,836	-0.01%
2023/06/26	5	97.56	1	97.30	97.30	4	8,955	0.04%
2023/06/21	7	100.91	7	102.00	99.00	0	9,123	0.00%
2023/06/20	5	98.54	16	99.63	99.80	-11	9,440	-0.12%
2023/06/19	5	97.56	3	97.83	97.00	2	9,743	0.02%
2023/06/16	8	97.88	12	99.02	97.00	-4	9,932	-0.04%
2023/06/15	14.3	99.98	1	101.00	99.60	13.3	9,969	0.13%
2023/06/14	7.7	100.47	4.1	99.77	99.50	3.6	10,122	0.04%
2023/06/13	93	104.33	79	104.99	103.00	14	10,142	0.14%
2023/06/12	11	103.00	21.1	103.33	103.00	-10.1	10,296	-0.10%
2023/06/09	13.1	100.27	61.2	98.09	102.00	-48.1	10,016	-0.48%
2023/06/08	6.1	93.64	1	94.20	93.50	5.1	9,936	0.05%
2023/06/07	1	94.40	1	94.80	94.70	0	10,232	0.00%
2023/06/06	8	94.48	0	0.00	94.00	8	10,459	0.08%
2023/06/05	1	95.40	6	95.88	96.00	-5	10,901	-0.05%
2023/06/02	7	94.41	1.2	95.23	93.60	5.8	12,184	0.05%
2023/06/01	3	94.93	2	94.95	94.60	1	12,289	0.01%
2023/05/31	19.1	95.44	4	95.10	94.60	15.1	12,517	0.12%
2023/05/30	9	95.19	1	95.10	94.70	8	12,536	0.06%
2023/05/29	10.2	95.51	31	94.87	96.20	-20.8	12,592	-0.16%
2023/05/26	7	92.09	4	90.50	90.60	3	12,507	0.02%
2023/05/25	11	91.85	0	0.00	91.50	11	12,538	0.09%
2023/05/23	0	0.00	15	93.85	93.60	-15	12,835	-0.12%
2023/05/22	20	93.68	4	92.65	93.80	16	12,875	0.12%
2023/05/19	9	93.71	2	92.80	91.90	7	13,267	0.05%
2023/05/18	2	93.20	4	93.33	93.00	-2	13,742	-0.01%
2023/05/17	1	91.20	2	91.65	91.00	-1	13,940	-0.01%
2023/05/16	1	90.90	0	0.00	90.00	1	13,986	0.01%
2023/05/15	1	90.00	0	0.00	90.00	1	13,996	0.01%
2023/05/12	2	91.45	0	0.00	91.40	2	14,133	0.01%
2023/05/11	3	91.77	1.2	90.95	91.10	1.8	14,362	0.01%
2023/05/10	2	91.75	2	92.05	92.20	0	14,490	0.00%
2023/05/09	3	90.90	4	91.95	91.10	-1	14,596	-0.01%
2023/05/08	0	0.00	6	93.97	93.30	-6	14,581	-0.04%
2023/05/05	6	93.65	4	93.85	93.10	2	14,675	0.01%
2023/05/04	0	0.00	0	93.20	92.90	0	14,904	0.00%
2023/05/03	4	93.20	0	0.00	93.00	4	15,361	0.03%
2023/05/02	26.2	94.95	5	94.52	95.20	21.2	15,731	0.13%
2023/04/28	4	92.08	2	93.65	91.70	2	16,037	0.01%
2023/04/27	0	0.00	3	91.77	92.10	-3	16,013	-0.02%
2023/04/26	4	92.23	4	91.80	92.50	0	15,945	0.00%
2023/04/25	1	94.10	4	91.60	90.60	-3	15,842	-0.02%
2023/04/24	4.2	93.54	14	93.73	93.00	-9.8	15,628	-0.06%
2023/04/21	4	97.96	1	96.80	95.40	3	15,461	0.02%
2023/04/20	0	0.00	4	101.75	101.00	-4	15,340	-0.03%
2023/04/19	3	102.67	4	103.00	102.00	-1	15,417	-0.01%
2023/04/18	3	105.17	2	105.50	104.00	1	15,439	0.01%
2023/04/17	1	105.00	9	105.50	105.00	-8	15,476	-0.05%
2023/04/14	15	104.53	3	105.66	104.00	12	15,556	0.08%
2023/04/13	4	107.25	2	107.00	107.00	2	15,460	0.01%
2023/04/12	13	108.62	5.1	110.79	107.50	7.9	15,398	0.05%
2023/04/11	4	109.25	6.1	109.90	110.00	-2.1	15,199	-0.01%
2023/04/10	12.2	110.00	22	109.64	110.00	-9.9	14,998	-0.07%
2023/04/07	4	104.25	0	0.00	104.50	4	14,641	0.03%
2023/04/06	5	103.90	0	0.00	104.00	5	14,632	0.03%
2023/03/31	2	104.00	4	104.50	104.00	-2	14,613	-0.01%
2023/03/30	11	103.50	14	103.79	103.50	-3	14,560	-0.02%
2023/03/29	9	101.83	5	102.10	101.00	4	14,503	0.03%
2023/03/28	15.1	105.39	10.3	104.91	104.00	4.8	14,356	0.03%
2023/03/27	21	111.98	3.2	111.07	110.00	17.8	14,082	0.13%
2023/03/24	26.3	112.60	10.2	112.55	112.00	16.1	13,971	0.12%
2023/03/23	24.2	112.34	20	112.55	112.00	4.2	13,799	0.03%
2023/03/22	15	111.36	29.2	112.73	115.50	-14.1	13,314	-0.11%
2023/03/21	4.1	108.97	12	110.50	105.00	-7.9	12,926	-0.06%
2023/03/20	6	106.33	13.3	107.03	108.00	-7.3	12,746	-0.06%
2023/03/17	3.3	105.84	17.5	106.10	106.50	-14.2	12,745	-0.11%
2023/03/16	16.5	103.05	6.5	104.07	103.00	10.1	12,593	0.08%
2023/03/15	15.7	108.26	15	109.03	107.00	0.7	12,521	0.01%
2023/03/14	4	104.50	4.3	105.78	104.50	-0.3	12,311	0.00%
2023/03/13	2.3	105.80	2.6	103.40	106.50	-0.3	12,340	0.00%
2023/03/10	13.6	105.44	8.2	105.66	103.50	5.4	12,328	0.04%
2023/03/09	10.3	109.07	16.3	110.25	110.00	-6	12,477	-0.05%
2023/03/08	3.2	110.36	9.4	110.70	111.50	-6.2	12,469	-0.05%
2023/03/07	76.3	108.61	68.1	109.14	109.00	8.2	12,413	0.07%
2023/03/06	3	100.53	4.1	101.99	103.50	-1.1	11,838	-0.01%
2023/03/03	3.1	94.71	8	93.58	94.40	-4.9	12,404	-0.04%
2023/03/02	3	91.63	99.1	91.31	91.70	-96.1	12,570	-0.76%
2023/03/01	65.1	94.04	0	0.00	91.80	65.1	12,851	0.51%
2023/02/24	39	93.86	4	93.28	93.60	35	12,882	0.27%
2023/02/23	3	92.30	225.1	92.09	92.20	-222.1	12,880	-1.72%	大賣/鉅額交易
2023/02/22	5	91.66	9.1	91.58	90.90	-4.1	12,988	-0.03%
2023/02/21	5	95.60	1	95.10	94.50	4	12,897	0.03%
2023/02/20	17	94.98	4	94.68	94.60	13	12,891	0.10%
2023/02/17	32.1	94.22	107	95.70	95.00	-74.9	12,912	-0.58%	大賣/
2023/02/16	46.1	94.13	54.2	91.71	94.60	-8.2	12,624	-0.06%
2023/02/15	38	88.32	23	89.98	88.00	15	12,386	0.12%
2023/02/14	58	87.88	2	88.40	87.50	56	12,368	0.45%
2023/02/13	5	89.20	4.5	89.44	88.60	0.5	12,443	0.00%
2023/02/10	8	89.94	1	89.90	89.10	7	12,553	0.06%
2023/02/09	7	90.59	26.3	90.67	90.90	-19.3	12,514	-0.15%
2023/02/08	22	90.65	17.3	90.76	90.70	4.7	12,414	0.04%
2023/02/07	7.4	89.33	27.3	89.88	90.50	-19.9	12,392	-0.16%
2023/02/06	6.4	88.19	4	87.88	88.10	2.4	12,440	0.02%
2023/02/03	16	89.67	1	89.90	89.10	15	12,639	0.12%
2023/02/02	40	89.91	9	90.00	89.50	31	12,692	0.24%
2023/02/01	91.1	89.44	30.1	89.34	90.30	61	12,632	0.48%
2023/01/31	152.2	86.38	29	87.29	88.30	123.2	12,403	0.99%	大買/鉅額交易
2023/01/30	17	85.80	44.1	83.78	85.30	-27.1	12,178	-0.22%
2023/01/17	0	0.00	13.1	78.92	79.30	-13.1	11,917	-0.11%
2023/01/16	4	78.28	6	78.28	78.80	-2	12,212	-0.02%
2023/01/13	2	77.55	2	78.45	77.50	0	12,565	0.00%
2023/01/12	12	79.09	0	0.00	77.80	12	12,770	0.09%
2023/01/11	1	78.30	9	78.92	78.80	-8	12,869	-0.06%
2023/01/10	9	79.60	6	80.38	79.00	3	13,023	0.02%
2023/01/09	3	79.77	7	79.33	80.00	-4	13,135	-0.03%
2023/01/06	6	77.78	10	77.78	77.80	-4	13,281	-0.03%
2023/01/05	7	77.36	8	77.96	76.70	-1	13,519	-0.01%
2023/01/04	23	77.78	22	76.90	77.00	1	13,624	0.01%
2023/01/03	3	75.00	3	75.23	75.30	0	13,703	0.00%
2022/12/30	4	74.90	6	75.17	74.20	-2	14,126	-0.01%
2022/12/29	7	73.43	5	73.68	74.60	2	14,889	0.01%
2022/12/28	7	74.56	1	75.00	73.70	6	15,868	0.04%
2022/12/27	4	75.65	4	75.48	75.50	0	16,054	0.00%
2022/12/26	5	75.22	2	75.65	74.70	3	16,268	0.02%
2022/12/23	9	74.83	7	75.04	75.30	2	16,481	0.01%
2022/12/22	3	75.20	3	75.30	75.30	0	16,613	0.00%
2022/12/21	1.1	74.30	11	74.20	74.20	-9.9	16,826	-0.06%
2022/12/20	14	76.32	4	77.78	74.50	10	16,913	0.06%
2022/12/19	6	77.95	6	78.28	77.90	0	17,031	0.00%
2022/12/16	12	79.39	1	79.30	79.00	11	17,151	0.06%
2022/12/15	1	81.40	4.4	80.84	81.40	-3.4	17,209	-0.02%
2022/12/14	3.2	79.67	13	80.17	80.60	-9.8	17,370	-0.06%
2022/12/13	4	79.00	1	79.50	78.70	3	17,508	0.02%
2022/12/12	2	79.50	4	80.18	79.50	-2	17,637	-0.01%
2022/12/09	16	80.29	4.1	80.74	79.80	12	17,789	0.07%
2022/12/08	1.1	81.71	13	81.54	81.90	-12	17,970	-0.07%
2022/12/07	14	80.00	7	80.59	79.80	7	18,154	0.04%
2022/12/06	13	81.49	2	82.30	81.40	11	18,155	0.06%
2022/12/05	12.1	83.87	12.1	83.53	83.50	0	18,273	0.00%
2022/12/02	34	85.09	16	85.61	84.60	18	18,370	0.10%
2022/12/01	15.1	84.69	27	84.30	84.60	-12	18,456	-0.06%
2022/11/30	9	82.32	6	82.37	82.60	3	18,425	0.02%
2022/11/29	28.1	82.05	13	82.42	81.20	15.1	18,659	0.08%
2022/11/28	61.4	82.14	59.7	82.07	82.20	1.6	18,821	0.01%
2022/11/25	32	79.42	78	78.96	80.50	-46	18,450	-0.25%
2022/11/24	20	73.29	40.8	74.37	76.30	-20.8	18,061	-0.12%
2022/11/23	35.3	73.83	28.5	74.13	73.00	6.8	17,997	0.04%
2022/11/22	38	76.63	4.3	76.82	76.00	33.7	17,967	0.19%
2022/11/21	33.5	78.49	18	78.77	78.30	15.5	18,649	0.08%
2022/11/18	23	77.93	15.3	78.96	77.10	7.7	19,544	0.04%
2022/11/17	10.9	77.74	23	77.82	78.40	-12.1	19,617	-0.06%
2022/11/16	17	77.45	5	77.82	77.00	12	19,635	0.06%
2022/11/15	6	77.17	4	76.88	77.00	2	19,744	0.01%
2022/11/14	1	75.20	3	76.03	77.20	-2	19,968	-0.01%
2022/11/11	23	77.96	2	75.40	75.20	21	19,955	0.11%
2022/11/10	7	77.11	13	77.64	75.70	-6	19,829	-0.03%
2022/11/09	2	78.00	1	78.40	78.10	1	19,936	0.01%
2022/11/08	3	78.20	1	79.40	76.50	2	19,924	0.01%
2022/11/04	2	76.95	2	76.70	77.60	0	19,985	0.00%
2022/11/03	4	76.68	30	76.08	77.20	-26	20,068	-0.13%
2022/11/02	3	76.10	8.5	76.50	76.40	-5.5	20,064	-0.03%
2022/11/01	13.5	75.69	6.5	76.24	75.00	7.1	19,958	0.04%
2022/10/31	11.3	75.28	1	74.70	75.00	10.3	19,861	0.05%
2022/10/28	14	74.01	13	74.29	74.40	1	20,090	0.00%
2022/10/27	10.2	72.32	13	72.77	74.20	-2.9	20,228	-0.01%
2022/10/26	3	71.43	0	0.00	69.60	3	20,115	0.01%
2022/10/25	3	71.90	3	73.40	71.50	0	19,950	0.00%
2022/10/24	20	74.37	16	74.73	73.60	4	19,839	0.02%
2022/10/21	8	72.80	9.2	72.98	72.20	-1.2	19,616	-0.01%
2022/10/20	13.1	70.04	3.1	69.13	70.60	10	19,332	0.05%
2022/10/19	2	70.80	4	70.60	70.00	-2	19,185	-0.01%
2022/10/18	8	71.71	6	72.28	70.70	2	19,100	0.01%
2022/10/17	8.5	71.07	8	71.04	72.00	0.5	19,008	0.00%
2022/10/14	8	74.20	14	74.66	74.00	-6	18,966	-0.03%
2022/10/13	6	69.72	8	70.23	69.70	-2	18,974	-0.01%
2022/10/12	3	74.07	2	74.40	75.00	1	18,989	0.01%
2022/10/11	15	74.02	2	74.30	73.40	13	18,950	0.07%
2022/10/07	5	75.70	25	75.26	75.40	-20	18,894	-0.11%
2022/10/06	26	73.60	31	74.06	76.80	-5	18,693	-0.03%
2022/10/05	50.3	77.19	28.1	77.10	74.30	22.2	18,224	0.12%
2022/10/04	9	82.92	5	82.40	82.50	4	17,473	0.02%
2022/10/03	4	83.23	1	83.40	81.20	3	17,672	0.02%
2022/09/30	6	82.08	9	81.29	83.00	-3	17,865	-0.02%
2022/09/29	14	80.74	15	80.81	79.60	-1	17,877	-0.01%
2022/09/28	2	79.55	13	79.96	77.50	-11	17,890	-0.06%
2022/09/27	10.1	80.96	6	81.33	82.50	4.1	17,924	0.02%
2022/09/26	31	81.40	4	81.25	80.00	27	18,114	0.15%
2022/09/23	9	86.93	6	86.68	86.00	3	18,363	0.02%
2022/09/22	5	87.24	13	88.01	88.50	-8	18,579	-0.04%
2022/09/21	11	87.31	2	87.95	86.60	9	18,863	0.05%
2022/09/20	13	88.82	16	88.47	89.50	-3	18,796	-0.02%
2022/09/19	13	86.94	14	86.82	87.40	-1	18,821	-0.01%
2022/09/16	28.1	85.98	4	86.50	84.80	24.1	18,763	0.13%
2022/09/15	24.3	89.26	20	90.03	87.90	4.3	18,640	0.02%
2022/09/14	7	85.89	14	86.95	89.70	-7	18,407	-0.04%
2022/09/13	10	88.62	3	89.63	88.30	7	18,264	0.04%
2022/09/12	8	90.85	3.1	90.27	89.50	4.9	18,246	0.03%
2022/09/08	5	89.76	8.1	89.94	91.00	-3.1	18,134	-0.02%
2022/09/07	14	88.49	14	88.21	87.50	0	18,053	0.00%
2022/09/06	15.1	91.41	9	92.82	91.60	6.1	17,892	0.03%
2022/09/05	15.1	95.66	10	96.10	94.50	5.1	17,786	0.03%
2022/09/02	16	95.56	42	94.96	95.30	-26	17,609	-0.15%
2022/09/01	24	92.19	16	93.20	91.70	8	17,213	0.05%
2022/08/31	20.1	94.53	21.1	94.09	95.50	-1	17,043	-0.01%
2022/08/30	22.1	93.08	14	93.03	92.50	8.1	17,097	0.05%
2022/08/29	12	91.67	8	91.23	90.90	4	17,066	0.02%
2022/08/26	25	94.66	29	93.57	95.50	-4	17,160	-0.02%
2022/08/25	42	89.70	74.2	90.62	89.70	-32.2	16,701	-0.19%
2022/08/24	25	85.00	9.1	84.26	84.40	15.9	15,928	0.10%
2022/08/23	5	86.88	11	87.26	87.10	-6	15,808	-0.04%
2022/08/22	12	88.44	19	87.64	88.00	-7	15,853	-0.04%
2022/08/19	30	87.11	14.4	86.74	86.70	15.6	15,739	0.10%
2022/08/18	1	83.70	16	83.48	84.30	-15	15,621	-0.10%
2022/08/17	23.1	83.84	133	83.02	82.30	-109.9	15,682	-0.70%	大賣/鉅額交易
2022/08/16	118.5	83.97	51.1	83.03	84.30	67.4	15,606	0.43%	大買/
2022/08/15	2	81.60	8.1	81.77	81.70	-6.1	15,326	-0.04%
2022/08/12	3	80.10	10.2	80.55	80.80	-7.2	15,375	-0.05%
2022/08/11	10	79.94	11	80.57	80.20	-1	15,485	-0.01%
2022/08/10	15	79.76	16	80.04	80.50	-1	15,481	-0.01%
2022/08/09	4	77.55	11	77.65	78.40	-7	15,537	-0.05%
2022/08/08	8	75.86	9	75.79	76.50	-1	15,929	-0.01%
2022/08/05	46	74.62	17	75.14	75.30	29	16,352	0.18%
2022/08/04	19	71.42	16	71.76	74.50	3	16,567	0.02%
2022/08/03	28.4	74.13	9	73.22	70.60	19.4	16,597	0.12%
2022/08/02	8.1	78.23	8	76.98	77.50	0.1	16,489	0.00%
2022/08/01	2	80.15	2	80.85	80.80	0	16,489	0.00%
2022/07/29	4	80.00	2	79.75	80.50	2	16,575	0.01%
2022/07/28	3	78.17	6	79.63	77.80	-3	17,244	-0.02%
2022/07/27	5	80.58	13	80.95	80.50	-8	17,397	-0.05%
2022/07/26	3	80.80	2	80.80	80.10	1	17,464	0.01%
2022/07/25	0.1	81.00	2	81.50	81.20	-1.9	17,446	-0.01%
2022/07/22	3	81.33	2	81.25	81.00	1	17,530	0.01%
2022/07/21	6	80.60	12	80.56	81.40	-6	17,547	-0.03%
2022/07/20	7	80.51	12.1	80.69	80.40	-5.1	17,436	-0.03%
2022/07/19	27.1	78.69	49	78.57	78.30	-21.9	17,307	-0.13%
2022/07/18	17	75.13	13	75.76	76.50	4	17,109	0.02%
2022/07/15	20	75.65	16	75.35	75.70	4	17,313	0.02%
2022/07/14	11	75.04	10	74.37	75.50	1	17,370	0.01%
2022/07/13	7	74.07	6	74.92	72.90	1	17,232	0.01%
2022/07/12	1	72.10	6	71.20	71.50	-5	17,024	-0.03%
2022/07/11	27	72.25	13	72.22	72.10	14	17,029	0.08%
2022/07/08	8	68.65	24	68.86	70.90	-16	16,858	-0.09%
2022/07/07	4	62.50	13.5	63.09	64.50	-9.5	16,588	-0.06%
2022/07/06	9	62.40	3	62.47	60.90	6	16,532	0.04%
2022/07/05	14	63.29	13	63.54	64.70	1	16,582	0.01%
2022/07/04	24	63.35	12	61.82	62.00	12	16,523	0.07%
2022/07/01	19	67.19	63	67.02	64.10	-44	16,602	-0.27%
2022/06/30	36	73.15	66	73.37	71.10	-30	16,349	-0.18%
2022/06/29	21	79.37	9.1	79.25	78.90	12	16,293	0.07%
2022/06/28	18	85.50	6	85.97	84.20	12	16,494	0.07%
2022/06/27	13	84.85	14	84.92	86.00	-1	17,864	-0.01%
2022/06/24	6	82.17	2	82.70	82.30	4	18,257	0.02%
2022/06/23	0	0.00	1	81.00	80.80	-1	18,721	-0.01%
2022/06/22	4.1	80.72	1.1	80.00	79.60	3	19,474	0.02%
2022/06/21	1.1	82.10	3	81.60	82.80	-2	19,674	-0.01%
2022/06/20	4	80.30	4	80.53	78.80	0	19,738	0.00%
2022/06/17	7	81.51	2	80.65	83.00	5	19,699	0.03%
2022/06/16	4	85.25	14	83.74	81.10	-10	19,870	-0.05%
2022/06/15	6	86.53	5	87.20	85.10	1	20,269	0.00%
2022/06/14	10	86.14	128	85.17	87.10	-118	20,458	-0.58%	大賣/鉅額交易
2022/06/13	5	88.24	6.2	88.05	87.30	-1.2	20,206	-0.01%
2022/06/10	9.2	87.67	3.4	88.09	88.50	5.8	19,935	0.03%
2022/06/09	1	87.20	13.1	87.74	87.30	-12.1	19,737	-0.06%
2022/06/08	23	88.13	4.2	88.10	86.50	18.8	19,504	0.10%
2022/06/07	34	87.19	37	87.52	87.90	-3	19,104	-0.02%
2022/06/06	25.3	86.51	27	85.82	85.70	-1.7	18,765	-0.01%
2022/06/02	154	86.40	16	86.60	86.10	138	18,378	0.75%	大買/鉅額交易
2022/06/01	136	85.78	139	84.15	83.80	-3	17,994	-0.02%	大買/大賣/
2022/05/31	17	83.46	4.1	83.11	83.50	12.9	17,767	0.07%
2022/05/30	5	82.48	7.1	81.78	82.50	-2.1	17,644	-0.01%
2022/05/27	10.1	78.80	6	78.92	78.70	4.1	17,448	0.02%
2022/05/26	21.1	80.30	34.1	80.30	78.00	-13	17,330	-0.08%
2022/05/25	5	80.98	4	81.23	81.70	1	17,091	0.01%
2022/05/24	3	82.80	1	81.50	81.00	2	16,961	0.01%
2022/05/23	3	83.53	19	84.21	83.00	-16	16,866	-0.09%
2022/05/20	17	84.45	17	84.30	84.00	0	16,821	0.00%
2022/05/19	12	81.53	12	81.89	83.50	0	16,806	0.00%
2022/05/18	21	84.59	2	85.55	84.20	19	16,616	0.11%
2022/05/17	6	85.80	18	85.86	86.20	-12	16,414	-0.07%
2022/05/16	26	86.47	9	88.10	85.00	17	16,157	0.11%
2022/05/13	41	86.16	26	84.90	87.30	15	15,645	0.10%
2022/05/12	22	84.43	5	85.08	80.40	17	15,209	0.11%
2022/05/11	9	85.38	7	85.64	85.30	2	14,870	0.01%
2022/05/10	3	82.87	13	82.78	85.20	-10	14,480	-0.07%
2022/05/09	11	81.88	20	81.65	81.10	-9	14,362	-0.06%
2022/05/06	12	82.05	156	82.00	82.00	-144	14,360	-1.00%	大賣/鉅額交易
2022/05/05	184	88.37	23.5	87.31	85.10	160.5	14,232	1.13%	大買/鉅額交易
2022/05/04	4	82.78	54.1	81.98	84.80	-50.1	13,475	-0.37%
2022/05/03	51	80.72	7.1	80.56	80.70	43.9	13,252	0.33%
2022/04/29	3	78.50	1	79.40	77.50	2	13,126	0.02%
2022/04/28	6	78.30	12	78.95	77.30	-6	13,094	-0.05%
2022/04/27	4.2	79.56	3.2	78.56	80.30	0.9	12,991	0.01%
2022/04/26	3.3	79.87	0.3	80.00	80.00	3	12,879	0.02%
2022/04/25	3	79.17	5.1	79.34	79.00	-2.1	12,807	-0.02%
2022/04/22	4	83.68	11	84.62	83.40	-7	12,705	-0.06%
2022/04/21	10.3	84.97	7	86.34	84.20	3.3	12,629	0.03%
2022/04/20	15	82.67	43	83.08	84.70	-28	12,311	-0.23%
2022/04/19	23	80.98	28.1	82.22	80.60	-5.1	12,139	-0.04%
2022/04/18	1	79.90	7	79.07	80.10	-6	12,088	-0.05%
2022/04/15	36.1	80.34	18.2	80.90	79.10	17.9	12,056	0.15%
2022/04/14	29.3	82.85	27	82.15	83.00	2.3	11,981	0.02%
2022/04/13	8.1	78.86	11	79.22	79.90	-2.9	11,840	-0.02%
2022/04/12	20	79.92	12.3	79.41	79.40	7.7	11,767	0.07%
2022/04/11	12	80.22	28.1	81.65	79.20	-16.1	11,731	-0.14%
2022/04/08	35.1	82.15	14.4	82.92	83.00	20.7	11,552	0.18%
2022/04/07	24	84.55	14	84.66	81.30	10	11,354	0.09%
2022/04/06	15	85.75	2	86.60	87.00	13	10,952	0.12%
2022/04/01	24	85.38	22	85.53	87.40	2	10,763	0.02%
2022/03/31	21.3	86.94	27.3	86.91	86.50	-6	10,500	-0.06%
2022/03/30	60.1	89.68	189.1	88.75	85.10	-129	10,152	-1.27%	大賣/鉅額交易
2022/03/29	21.1	88.14	28.3	88.32	86.90	-7.2	8,872	-0.08%
2022/03/28	14	86.88	18.1	86.43	88.00	-4.1	8,344	-0.05%
2022/03/25	19.1	85.33	25.8	85.37	85.00	-6.7	8,081	-0.08%
2022/03/24	49.3	81.28	18	81.58	82.70	31.3	7,595	0.41%
2022/03/23	106	80.76	6	80.47	80.20	100	7,494	1.33%	大買/
2022/03/22	7	79.31	8	79.93	80.10	-1	7,369	-0.01%
2022/03/21	23	80.71	29.1	81.46	80.40	-6.1	7,280	-0.08%
2022/03/18	169.1	78.55	384.3	78.75	81.00	-215.2	6,995	-3.08%	大買/大賣/鉅額交易
2022/03/17	131	74.76	33.8	74.80	77.50	97.3	6,435	1.51%	大買/
2022/03/16	107	70.91	23	70.94	70.50	84	6,070	1.38%	大買/
2022/03/15	2.2	70.32	2	72.00	69.80	0.1	6,006	0.00%
2022/03/14	6	70.75	7	71.23	71.60	-1	6,020	-0.02%
2022/03/11	1	69.90	1	69.90	70.00	0	6,127	0.00%
2022/03/10	0	0.00	3	69.10	69.80	-3	6,206	-0.05%
2022/03/09	2	66.75	6	67.00	67.30	-4	6,373	-0.06%
2022/03/08	1	67.30	0	0.00	66.10	1	6,511	0.02%
2022/03/07	2	68.70	2	67.60	68.00	0	6,584	0.00%
2022/03/04	2.1	70.79	1	71.60	71.00	1.1	6,692	0.02%
2022/03/03	4.1	71.16	6	71.78	71.80	-1.9	6,869	-0.03%
2022/03/01	0	0.00	10.5	69.96	70.00	-10.5	7,070	-0.15%
2022/02/25	6	67.83	10	68.40	67.90	-4	7,184	-0.06%
2022/02/24	6.1	68.16	1	68.60	67.30	5.1	7,353	0.07%
2022/02/23	0	70.50	3	69.83	70.30	-3	7,489	-0.04%
2022/02/22	6.1	69.83	3	70.80	69.60	3.1	8,067	0.04%
2022/02/21	23.1	72.73	4	74.35	72.00	19.1	8,202	0.23%
2022/02/18	2	74.30	10.3	75.01	74.90	-8.3	8,234	-0.10%
2022/02/17	4	74.50	28	75.31	75.00	-24	8,506	-0.28%
2022/02/16	3.1	74.81	4	74.95	74.20	-0.9	8,716	-0.01%
2022/02/15	2.1	74.08	1	75.10	73.50	1.1	8,962	0.01%
2022/02/14	6.1	74.32	9	74.48	73.70	-2.9	9,171	-0.03%
2022/02/11	9	74.98	5	74.82	74.60	4	9,339	0.04%
2022/02/10	2	74.50	2	74.95	74.10	0	9,646	0.00%
2022/02/09	9	74.59	18	74.74	74.90	-9	10,150	-0.09%
2022/02/08	8	73.03	11	72.67	73.10	-3	10,373	-0.03%
2022/02/07	3	67.97	4.2	68.77	69.50	-1.2	10,794	-0.01%
2022/01/26	4	67.60	3	68.13	67.50	1	11,651	0.01%
2022/01/25	5	68.80	3	69.70	67.40	2	13,250	0.02%
2022/01/24	6	67.63	17	68.63	69.60	-11	13,889	-0.08%
2022/01/21	22	69.09	0	0.00	68.80	22	14,547	0.15%
2022/01/20	9	69.97	12.2	70.76	71.70	-3.2	14,836	-0.02%
2022/01/19	0	0.00	0.2	71.40	70.40	-0.2	15,228	0.00%
2022/01/18	1	70.70	1	71.60	70.60	0	15,712	0.00%
2022/01/17	2	70.00	5.1	70.32	70.50	-3.1	16,133	-0.02%
2022/01/14	6.1	66.86	6.5	68.63	68.80	-0.4	16,872	0.00%
2022/01/13	21	68.21	17	67.90	67.80	4	18,004	0.02%
2022/01/12	6	68.33	7	68.60	69.30	-1	18,680	-0.01%
2022/01/11	4.1	69.81	2	70.45	69.30	2.1	19,714	0.01%
2022/01/10	13	70.51	23	70.91	71.00	-10	20,336	-0.05%
2022/01/07	22.5	71.75	8	74.44	70.90	14.5	20,476	0.07%
2022/01/06	10.1	75.12	4	75.18	75.10	6.1	20,452	0.03%
2022/01/05	11.5	77.59	3	77.75	77.40	8.5	20,554	0.04%
2022/01/04	4	81.40	12	81.18	79.80	-8	20,676	-0.04%
2022/01/03	3	79.40	1.5	79.57	79.40	1.5	20,793	0.01%
2021/12/30	1	78.70	0	0.00	78.60	1	20,844	0.00%
2021/12/29	5	78.42	5	78.70	78.20	0	20,889	0.00%
2021/12/28	0.5	78.70	2.5	79.88	78.40	-2	20,964	-0.01%
2021/12/27	8.1	78.73	11	78.82	78.30	-2.9	21,037	-0.01%
2021/12/24	23.5	79.90	13.1	80.03	78.90	10.3	21,060	0.05%
2021/12/23	14.2	81.81	12	81.75	81.90	2.2	20,859	0.01%
2021/12/22	5	81.38	7	80.81	80.10	-2	20,690	-0.01%
2021/12/21	10	81.02	10.1	81.86	80.50	-0.1	20,637	0.00%
2021/12/20	8.1	81.28	21.5	80.97	81.20	-13.4	20,361	-0.07%
2021/12/17	8	78.24	11	78.55	79.10	-3	20,033	-0.01%
2021/12/16	5	75.76	10	76.59	76.80	-5	19,849	-0.03%
2021/12/15	5	74.54	58	75.15	74.70	-53	19,824	-0.27%
2021/12/14	24.4	74.79	11	76.82	74.30	13.4	19,865	0.07%
2021/12/13	3	76.00	2	77.10	77.60	1	19,910	0.01%
2021/12/10	7	75.80	3	76.73	76.80	4	19,926	0.02%
2021/12/09	0.1	77.00	4	77.05	76.10	-3.9	19,940	-0.02%
2021/12/08	0	0.00	14	77.10	76.90	-14	20,136	-0.07%
2021/12/07	19	76.66	5	76.84	76.10	14	20,292	0.07%
2021/12/06	3	77.47	1	78.40	78.30	2	20,271	0.01%
2021/12/03	17	77.18	31	76.86	77.50	-14	20,361	-0.07%
2021/12/02	58	75.22	3	75.00	75.00	55	20,358	0.27%
2021/12/01	7.3	76.61	7	76.84	76.90	0.3	20,366	0.00%
2021/11/30	12	78.45	23	78.85	77.30	-11	20,478	-0.05%
2021/11/29	25.1	75.34	43.1	75.61	77.60	-18	20,598	-0.09%
2021/11/26	22	75.83	17	76.24	76.50	5	20,615	0.02%
2021/11/25	13	79.00	8	80.16	78.30	5	20,637	0.02%
2021/11/24	10.8	78.48	11	79.27	78.90	-0.2	20,597	0.00%
2021/11/23	22.2	81.51	104	80.00	78.80	-81.8	20,591	-0.40%	大賣/
2021/11/22	8.5	81.39	3	82.07	81.20	5.5	20,602	0.03%
2021/11/19	144	83.49	29	83.36	82.80	115	20,706	0.56%	大買/鉅額交易
2021/11/18	197	81.49	193	80.35	80.90	4	20,386	0.02%	大買/大賣/
2021/11/17	10	80.18	18	80.31	80.00	-8	20,482	-0.04%
2021/11/16	24.6	79.07	18	79.32	78.00	6.6	20,495	0.03%
2021/11/15	9.3	81.73	4	82.78	81.10	5.3	20,416	0.03%
2021/11/12	12	83.11	5	83.28	82.70	7	20,441	0.03%
2021/11/11	3	81.43	14	80.81	81.30	-11	20,341	-0.05%
2021/11/10	11	79.62	7	79.27	81.10	4	20,252	0.02%
2021/11/09	19	79.55	28	79.57	79.90	-9	20,149	-0.04%
2021/11/08	32.3	82.84	178.2	82.64	80.20	-145.9	19,853	-0.73%	大賣/鉅額交易
2021/11/05	8.2	86.77	9	87.39	88.10	-0.9	19,486	0.00%
2021/11/04	185	88.23	32.5	87.52	85.90	152.5	19,319	0.79%	大買/鉅額交易
2021/11/03	75.5	87.16	45.1	87.79	88.00	30.4	18,964	0.16%
2021/11/02	112	89.09	141	89.59	85.30	-29	18,323	-0.16%	大買/大賣/
2021/11/01	54	87.13	46	87.93	89.30	8	16,847	0.05%
2021/10/29	39	82.39	47.1	82.02	81.20	-8.1	16,846	-0.05%
2021/10/28	27	79.88	50	80.72	79.80	-23	16,505	-0.14%
2021/10/27	19.2	80.01	28.2	80.31	80.90	-9	16,351	-0.06%
2021/10/26	58	79.86	90	80.94	77.70	-32	16,176	-0.20%
2021/10/25	37.6	80.03	42	79.83	79.70	-4.4	15,891	-0.03%
2021/10/22	71	78.38	58	78.94	78.80	13	15,795	0.08%
2021/10/21	121.5	79.08	100	79.13	78.80	21.5	15,412	0.14%	大買/
2021/10/20	61	75.35	16	75.59	75.40	45	14,730	0.31%
2021/10/19	48	74.50	49	73.95	75.00	-1	14,747	-0.01%
2021/10/18	87.1	69.62	55	69.23	70.70	32.1	14,411	0.22%
2021/10/15	3	64.63	14	65.60	65.80	-11	14,578	-0.08%
2021/10/14	10	63.32	13	62.04	63.50	-3	15,815	-0.02%
2021/10/13	11	63.44	118.1	62.26	60.20	-107.1	16,257	-0.66%	大賣/鉅額交易
2021/10/12	24.1	65.28	15.1	65.52	65.50	9	16,739	0.05%
2021/10/08	115.1	64.97	16	64.39	65.00	99.1	17,376	0.57%	大買/
2021/10/07	10	63.05	3	62.07	63.50	7	17,904	0.04%
2021/10/06	0	0.00	0	60.50	59.20	0	18,922	0.00%
2021/10/05	2	56.45	1	57.60	60.30	1	19,696	0.01%
2021/10/04	22	59.02	21	58.42	57.30	1	20,454	0.00%
2021/10/01	2	60.95	0	0.00	60.90	2	21,353	0.01%
2021/09/30	2	64.40	6	63.05	64.80	-4	22,208	-0.02%
2021/09/29	2	61.50	2	61.75	61.00	0	22,995	0.00%
2021/09/28	1	64.50	0	0.00	63.80	1	23,337	0.00%
2021/09/27	4	65.30	3	65.93	65.50	1	23,859	0.00%
2021/09/24	3	64.77	4	65.13	65.00	-1	24,182	0.00%
2021/09/23	2	64.25	4	64.43	64.50	-2	24,686	-0.01%
2021/09/22	3	63.20	0	0.00	63.20	3	25,138	0.01%
2021/09/17	8	63.95	6	64.42	65.40	2	25,646	0.01%
2021/09/16	0	0.00	5	64.16	64.00	-5	26,363	-0.02%
2021/09/15	2	64.70	1	64.90	64.60	1	26,693	0.00%
2021/09/14	1	66.70	4	67.13	66.70	-3	26,858	-0.01%
2021/09/13	11	67.98	5	67.98	66.80	6	26,968	0.02%
2021/09/10	10	65.97	6	66.75	66.00	4	26,885	0.01%
2021/09/09	6	64.03	13	65.14	67.00	-7	26,926	-0.03%
2021/09/08	33	64.35	37	64.62	63.90	-4	26,890	-0.01%
2021/09/07	21	68.07	13	66.07	68.00	8	26,801	0.03%
2021/09/06	7	67.97	3	69.40	67.10	4	26,727	0.01%
2021/09/03	21	70.00	9	69.92	69.40	12	26,587	0.05%
2021/09/02	4	69.18	2	69.75	69.00	2	26,369	0.01%
2021/09/01	8	73.13	1	72.60	72.20	7	26,128	0.03%
2021/08/31	33	73.24	31	73.54	73.80	2	25,922	0.01%
2021/08/30	1	75.20	2	76.20	75.40	-1	25,744	0.00%
2021/08/27	7	75.50	5	74.64	75.00	2	25,699	0.01%
2021/08/26	8	77.28	9	77.57	75.50	-1	25,587	0.00%
2021/08/25	19	78.44	40	78.34	77.70	-21	25,447	-0.08%
2021/08/24	18	77.73	4	80.18	76.80	14	25,198	0.06%
2021/08/23	17	79.78	23	78.97	80.70	-6	24,957	-0.02%
2021/08/20	12	74.74	16	74.40	74.30	-4	24,687	-0.02%
2021/08/19	15	73.03	118	71.94	70.00	-103	24,490	-0.42%	大賣/鉅額交易
2021/08/18	129	70.01	23	70.07	74.10	106	24,286	0.44%	大買/鉅額交易
2021/08/17	0	0.00	18	70.08	69.00	-18	24,074	-0.07%
2021/08/16	5	73.46	9	73.48	74.00	-4	23,924	-0.02%
2021/08/13	12	75.95	6	75.12	73.40	6	23,792	0.03%
2021/08/12	1.3	76.55	1	76.50	76.60	0.3	23,655	0.00%
2021/08/11	7	76.84	12	75.78	75.50	-5	23,623	-0.02%
2021/08/10	3	77.47	1	77.20	77.80	2	23,485	0.01%
2021/08/09	10	81.80	16	82.01	79.20	-6	23,359	-0.03%
2021/08/06	19	84.86	20	84.79	84.70	-1	23,156	0.00%
2021/08/05	13	84.16	5	84.50	83.40	8	22,945	0.03%
2021/08/04	103	86.77	87	87.12	85.00	16	22,875	0.07%	大買/
2021/08/03	16	84.14	13.4	83.59	85.30	2.6	22,243	0.01%
2021/08/02	15	80.00	10	80.71	80.00	5	21,897	0.02%
2021/07/30	7	81.64	16	80.50	80.30	-9	21,732	-0.04%
2021/07/29	11	77.89	5.1	78.70	79.40	5.9	21,531	0.03%
2021/07/28	11.1	75.00	44	75.49	76.80	-32.9	21,324	-0.15%
2021/07/27	15.1	82.64	85	83.96	79.80	-69.9	21,054	-0.33%
2021/07/26	22.2	85.74	21.1	86.03	84.50	1.1	20,746	0.01%
2021/07/23	63	89.33	67	88.56	85.60	-4	20,327	-0.02%
2021/07/22	207	91.75	105.4	90.63	90.20	101.7	19,619	0.52%	大買/大賣/鉅額交易
2021/07/21	77	89.96	218	89.84	87.00	-141	18,911	-0.75%	大賣/鉅額交易
2021/07/20	79.3	90.15	34	89.59	90.40	45.3	18,096	0.25%
2021/07/19	19.1	83.79	21	84.75	85.10	-1.9	16,737	-0.01%
2021/07/16	207	86.40	87	85.88	83.60	120	16,225	0.74%	大買/鉅額交易
2021/07/15	41	84.02	46	83.42	87.40	-5	15,577	-0.03%
2021/07/14	33	84.65	47.1	85.27	82.80	-14.1	14,810	-0.10%
2021/07/13	78.2	96.68	65	96.83	90.00	13.2	14,018	0.09%
2021/07/12	39	96.08	32	95.43	97.70	7	12,898	0.05%
2021/07/09	34	90.36	90.4	89.72	90.60	-56.4	12,061	-0.47%
2021/07/08	70	87.77	150	87.65	86.50	-80	11,259	-0.71%	大賣/
2021/07/07	35	82.04	82	82.50	83.90	-47	10,270	-0.46%
2021/07/06	175	76.43	114	76.74	76.30	61	9,445	0.65%	大買/大賣/
2021/07/05	38.1	73.72	30	74.11	75.00	8.1	8,684	0.09%
2021/07/02	81	67.59	23	66.65	68.20	58	8,356	0.69%
2021/07/01	26	62.90	24	64.28	62.00	2	7,804	0.03%
2021/06/30	41.2	68.36	16.1	67.37	67.10	25.1	7,506	0.33%
2021/06/29	25	65.82	28	66.09	64.00	-3	6,969	-0.04%
2021/06/28	7.1	62.88	40	63.66	64.30	-32.9	6,481	-0.51%
2021/06/25	70	62.21	23	61.91	61.00	47	5,976	0.79%
2021/06/24	11	59.88	22.1	59.31	59.90	-11.1	5,284	-0.21%
2021/06/23	3	57.80	38.2	57.65	57.90	-35.2	4,863	-0.72%
2021/06/22	11	55.57	9	55.48	54.50	2	4,631	0.04%
2021/06/21	2	55.70	5	55.40	53.70	-3	4,497	-0.07%
2021/06/18	12	56.84	9	56.91	56.50	3	4,504	0.07%
2021/06/17	4	53.98	1	54.40	54.10	3	4,336	0.07%
2021/06/16	9	53.03	5	53.72	53.30	4	4,278	0.09%
2021/06/15	5	53.16	5.6	51.55	53.40	-0.6	4,218	-0.01%
2021/06/11	0	0.00	45	49.80	49.60	-45	4,177	-1.08%
2021/06/10	13	49.03	0	0.00	48.90	13	4,321	0.30%
2021/06/09	41	49.17	9	49.28	48.75	32	4,387	0.73%
2021/06/08	0	0.00	10	48.90	49.20	-10	4,374	-0.23%
2021/06/07	10	47.30	1	48.35	48.10	9	4,383	0.21%
2021/06/03	1	49.40	0	0.00	49.40	1	4,415	0.02%
2021/06/02	1	48.35	0	0.00	48.70	1	4,435	0.02%
2021/06/01	4	50.60	3	50.73	49.80	1	4,423	0.02%
2021/05/28	10	47.65	1	47.60	48.00	9	4,408	0.20%
2021/05/27	0	0.00	1	46.50	46.35	-1	4,421	-0.02%
2021/05/25	4	46.46	10	46.29	45.95	-6	4,555	-0.13%
2021/05/24	3	43.35	40	44.49	44.70	-37	4,661	-0.79%
2021/05/21	20.1	43.37	0	0.00	43.30	20.1	4,790	0.42%
2021/05/20	15	42.95	0	43.80	43.30	15	4,975	0.30%
2021/05/19	5.1	43.06	19	44.13	44.35	-13.9	5,303	-0.26%
2021/05/18	2	39.50	30	41.73	42.10	-28	5,286	-0.53%
2021/05/17	11	39.28	9	39.93	38.60	2	5,279	0.04%
2021/05/14	7	43.19	2	43.78	42.80	5	5,230	0.10%
2021/05/13	2.1	43.03	2	43.35	43.00	0.1	5,227	0.00%
2021/05/12	13.1	44.88	15	43.66	42.40	-1.9	5,401	-0.04%
2021/05/11	6.1	48.31	0	0.00	46.95	6.1	5,473	0.11%
2021/05/10	0	0.00	7	51.53	51.10	-7	5,490	-0.13%
2021/05/07	2	49.50	2	49.58	51.10	0	5,661	0.00%
2021/05/06	7	49.44	2	48.60	48.50	5	5,666	0.09%
2021/05/05	5.1	49.64	1	51.00	49.60	4.1	5,651	0.07%
2021/05/04	17	50.61	8	49.58	50.80	9	5,704	0.16%
2021/05/03	16	53.97	57	55.40	53.00	-41	5,651	-0.73%
2021/04/29	63	57.18	20	57.32	56.20	43	5,621	0.76%
2021/04/28	1	56.30	5	56.78	56.30	-4	5,610	-0.07%
2021/04/27	6.2	56.07	0	0.00	55.90	6.2	5,701	0.11%
2021/04/26	2	56.10	14	56.71	56.80	-12	5,700	-0.21%
2021/04/23	14	54.31	13	55.19	55.50	1	5,728	0.02%
2021/04/22	15.2	54.83	7	57.91	54.10	8.2	5,728	0.14%
2021/04/21	12	56.59	5	57.28	56.70	7	5,714	0.12%
2021/04/20	18	57.28	5	57.18	57.20	13	5,717	0.23%
2021/04/19	2	56.25	2	56.40	56.30	0	5,728	0.00%
2021/04/16	3	55.63	6	55.78	55.70	-3	5,875	-0.05%
2021/04/15	2	54.45	4	55.00	55.10	-2	6,005	-0.03%
2021/04/14	11	53.84	2	55.10	54.30	9	6,093	0.15%
2021/04/13	3	55.70	15	56.45	55.10	-12	6,184	-0.19%
2021/04/12	29	56.27	2	57.15	55.70	27	6,279	0.43%
2021/04/09	4	58.30	11	59.14	57.90	-7	6,309	-0.11%
2021/04/08	6	59.13	9	59.12	58.80	-3	6,388	-0.05%
2021/04/07	8	58.59	2	58.50	58.60	6	6,541	0.09%
2021/04/06	0	0.00	3	58.47	59.20	-3	6,738	-0.04%
2021/04/01	2	57.75	0	0.00	57.50	2	7,016	0.03%
2021/03/31	2	57.90	0	0.00	57.70	2	7,777	0.03%
2021/03/30	3	57.83	13	58.18	58.10	-10	8,326	-0.12%
2021/03/29	19	59.25	9	59.64	58.70	10	8,496	0.12%
2021/03/26	11	58.84	4	59.13	59.00	7	8,403	0.08%
2021/03/25	0	0.00	1	58.60	58.00	-1	8,387	-0.01%
2021/03/24	1	59.30	1	58.90	58.20	0	8,406	0.00%
2021/03/23	12	58.86	17	59.13	58.50	-5	8,426	-0.06%
2021/03/22	3	58.03	8	58.43	58.50	-5	8,391	-0.06%
2021/03/19	3	57.00	0	0.00	56.90	3	8,511	0.04%
2021/03/18	3	58.10	3	58.23	57.90	0	8,574	0.00%
2021/03/17	1	58.50	1	58.50	58.00	0	8,611	0.00%
2021/03/16	1	58.90	14	58.61	58.90	-13	8,592	-0.15%
2021/03/15	1	57.10	5	57.08	57.30	-4	8,512	-0.05%
2021/03/12	0	0.00	2	55.25	54.90	-2	8,502	-0.02%
2021/03/11	2	55.20	1	54.80	55.20	1	8,569	0.01%
2021/03/10	1	54.10	1	54.70	54.00	0	8,594	0.00%
2021/03/09	2	53.90	2	54.20	54.00	0	8,669	0.00%
2021/03/08	11	55.47	1	56.00	54.60	10	8,731	0.11%
2021/03/05	4	55.05	9	54.86	55.40	-5	8,835	-0.06%
2021/03/04	11	54.38	5	55.10	54.10	6	8,975	0.07%
2021/03/03	8	54.18	6	54.67	55.10	2	9,243	0.02%
2021/03/02	14.1	56.47	17	55.86	55.00	-2.9	9,312	-0.03%
2021/02/26	9	56.22	26	56.52	56.10	-17	9,701	-0.18%
2021/02/25	29	57.63	63	57.88	57.50	-34	9,751	-0.35%
2021/02/24	22.1	58.67	28	59.41	58.50	-5.9	9,825	-0.06%
2021/02/23	24	59.90	3	60.80	59.40	21	9,700	0.22%
2021/02/22	10	59.26	43	59.50	59.50	-33	9,571	-0.34%
2021/02/19	28	58.28	31.2	58.16	59.40	-3.2	9,505	-0.03%
2021/02/18	10	56.40	11	56.25	56.20	-1	9,258	-0.01%
2021/02/17	14	54.53	21	55.40	55.40	-7	9,239	-0.08%
2021/02/05	14	53.31	0	0.00	53.70	14	9,207	0.15%
2021/02/04	21	53.31	0	0.00	53.20	21	9,289	0.23%
2021/02/03	8	55.49	6	56.33	54.80	2	9,367	0.02%
2021/02/02	14	53.80	27	53.79	55.10	-13	9,229	-0.14%
2021/02/01	18	51.04	5	51.70	50.70	13	9,113	0.14%
2021/01/29	14	55.01	13	55.99	53.30	1	9,072	0.01%
2021/01/28	4	53.43	14	52.72	53.90	-10	8,943	-0.11%
2021/01/27	8	53.43	1	54.90	53.20	7	8,959	0.08%
2021/01/26	9	55.02	7	55.80	54.40	2	8,954	0.02%
2021/01/25	2	54.55	4	54.35	54.90	-2	8,906	-0.02%
2021/01/22	1	52.60	12	53.02	54.00	-11	8,946	-0.12%
2021/01/21	12.2	52.14	34	52.84	53.00	-21.8	8,925	-0.24%
2021/01/20	20	52.26	18	52.62	52.40	2	9,054	0.02%
2021/01/19	0	0.00	1	55.30	55.40	-1	9,069	-0.01%
2021/01/18	4	55.70	0	0.00	55.40	4	9,089	0.04%
2021/01/15	32	57.56	3	58.33	57.20	29	9,174	0.32%
2021/01/14	12	57.83	30	58.59	59.30	-18	9,620	-0.19%
2021/01/13	10	57.16	11	57.55	57.50	-1	9,801	-0.01%
2021/01/12	54	56.54	2.1	57.11	56.80	51.9	9,872	0.53%
2021/01/11	20	57.48	7	58.64	58.00	13	9,898	0.13%
2021/01/08	25	57.94	0	0.00	58.20	25	9,993	0.25%
2021/01/07	3	59.90	8.3	59.96	60.30	-5.3	9,892	-0.05%
2021/01/06	13	59.66	13.7	59.26	58.00	-0.7	9,822	-0.01%
2021/01/05	25	61.34	10	60.69	61.00	15	9,666	0.16%
2021/01/04	19	62.48	4	63.13	62.70	15	9,527	0.16%
2020/12/31	3	63.50	2.4	63.85	62.20	0.6	9,395	0.01%
2020/12/30	7	63.76	4.1	65.36	64.00	2.9	9,184	0.03%
2020/12/29	14.1	63.85	15.3	64.01	64.90	-1.2	8,938	-0.01%
2020/12/28	9.3	63.43	28	63.86	62.90	-18.8	8,702	-0.22%
2020/12/25	38	62.60	35.1	63.05	61.50	2.9	8,341	0.03%
2020/12/24	22	59.25	41	57.96	60.80	-19	7,563	-0.25%
2020/12/23	3.1	56.23	8	55.68	55.30	-4.9	7,028	-0.07%
2020/12/22	3	54.00	7	54.50	52.50	-4	6,832	-0.06%
2020/12/21	11	53.37	1.2	53.28	53.20	9.8	6,807	0.14%
2020/12/18	3.1	54.80	0	0.00	54.50	3.1	6,786	0.05%
2020/12/17	2	55.60	7	55.80	55.80	-5	6,772	-0.07%
2020/12/16	8	56.00	5	56.06	56.50	3	6,769	0.04%
2020/12/15	14	55.72	9	55.53	53.20	5	6,680	0.07%
2020/12/14	13	53.28	11	54.18	54.80	2	6,481	0.03%
2020/12/11	15	52.95	3	53.73	52.30	12	6,403	0.19%
2020/12/10	4	54.33	12	54.52	54.50	-8	6,348	-0.13%
2020/12/09	20	56.35	7	56.13	56.30	13	6,319	0.21%
2020/12/08	5	55.48	7	55.39	56.00	-2	6,278	-0.03%
2020/12/07	14	54.92	28	55.11	55.00	-14	6,252	-0.22%
2020/12/04	5	54.44	6	54.23	54.30	-1	6,197	-0.02%
2020/12/03	1	54.20	1	53.80	53.80	0	6,218	0.00%
2020/12/02	5	55.14	2	55.50	55.10	3	6,206	0.05%
2020/12/01	17	55.12	6	55.35	55.80	11	6,174	0.18%
2020/11/30	7	57.44	1	57.70	56.80	6	6,154	0.10%
2020/11/27	4	55.70	12	55.58	57.00	-8	6,498	-0.12%
2020/11/26	10	52.98	9	53.28	53.20	1	6,505	0.02%
2020/11/25	10	56.40	35	56.62	53.20	-25	6,450	-0.39%
2020/11/24	22	52.62	12.1	52.77	53.20	9.9	6,030	0.16%
2020/11/23	5.1	52.73	12	52.41	52.80	-6.9	5,986	-0.12%
2020/11/20	14	50.64	18	51.01	50.50	-4	5,786	-0.07%
2020/11/19	12	50.14	16	50.57	50.10	-4	5,727	-0.07%
2020/11/18	19	50.74	18	51.23	50.40	1	5,697	0.02%
2020/11/17	4	50.20	8	49.93	49.95	-4	5,558	-0.07%
2020/11/16	6	48.52	6	49.23	49.80	0	5,500	0.00%
2020/11/13	6	47.88	2	48.00	48.00	4	5,523	0.07%
2020/11/12	2	49.20	6	49.53	47.65	-4	5,513	-0.07%
2020/11/11	14	49.13	11	49.06	49.95	3	5,433	0.06%
2020/11/10	0	0.00	1	48.55	47.65	-1	5,326	-0.02%
2020/11/09	3	47.78	5	47.96	47.90	-2	5,253	-0.04%
2020/11/06	1	48.10	3	47.78	47.70	-2	5,226	-0.04%
2020/11/05	2	47.28	3	48.22	48.15	-1	5,199	-0.02%
2020/11/04	0	0.00	2	46.93	47.20	-2	5,151	-0.04%
2020/11/03	3	45.77	6	46.29	46.60	-3	5,143	-0.06%
2020/11/02	7	45.38	7	46.00	46.00	0	5,193	0.00%
2020/10/30	2	46.18	12	45.55	44.90	-10	5,167	-0.19%
2020/10/29	22	47.83	21	47.51	47.30	1	5,093	0.02%
2020/10/28	19.5	49.11	14	49.72	48.45	5.5	5,053	0.11%
2020/10/27	6	48.60	8	48.79	48.80	-2	4,838	-0.04%
2020/10/26	9	47.48	9	47.42	47.45	0	4,697	0.00%
2020/10/23	4	48.09	3	48.23	48.25	1	4,629	0.02%
2020/10/22	25	47.97	31	48.24	48.25	-6	4,490	-0.13%
2020/10/21	26	46.33	31	46.74	46.80	-5	3,949	-0.13%
2020/10/20	11	44.71	11	45.68	44.55	0	3,677	0.00%
2020/10/19	12	44.37	14	44.63	45.20	-2	3,537	-0.06%
2020/10/16	21	43.60	18	44.21	43.80	3	3,411	0.09%
2020/10/15	0	0.00	8	42.19	41.85	-8	3,144	-0.25%
2020/10/14	1	41.95	5	42.00	41.70	-4	3,089	-0.13%
2020/10/13	1	41.25	0	0.00	41.35	1	3,055	0.03%
2020/10/12	1	41.40	1	41.55	40.90	0	3,057	0.00%
2020/10/07	1	40.80	11	40.81	40.65	-10	3,024	-0.33%
2020/09/30	0	0.00	3	40.55	40.45	-3	3,082	-0.10%
2020/09/28	2	39.30	14	39.81	40.05	-12	3,119	-0.38%
2020/09/25	12	38.03	0	0.00	38.15	12	3,112	0.39%
2020/09/24	2	39.75	2	39.85	39.90	0	3,150	0.00%
2020/09/23	7	40.76	0	0.00	40.60	7	3,214	0.22%
2020/09/21	11	41.80	7	41.69	41.70	4	3,166	0.13%
2020/09/18	5	41.24	1	41.50	41.15	4	3,106	0.13%
2020/09/17	1	40.50	5	40.57	40.45	-4	3,066	-0.13%
2020/09/15	3	40.45	3	40.80	40.45	0	3,056	0.00%
2020/09/14	3	40.70	4	40.00	40.75	-1	3,040	-0.03%
2020/09/11	11	40.20	1	40.90	39.50	10	3,025	0.33%
2020/09/10	5	40.37	9	41.24	40.30	-4	2,994	-0.13%
2020/09/09	3	40.30	2	40.05	40.60	1	2,961	0.03%
2020/09/08	9	40.33	13	40.68	40.25	-4	2,957	-0.14%
2020/09/07	21	40.02	10	40.51	39.40	11	2,917	0.38%
2020/09/04	40	41.51	12	41.36	41.50	28	2,853	0.98%
2020/09/03	20	42.48	3	42.77	42.60	17	2,812	0.60%
2020/09/02	29	42.84	34	42.71	43.40	-5	2,748	-0.18%
2020/09/01	17	40.43	17	40.39	41.25	0	2,280	0.00%
2020/08/31	1	38.05	3	38.05	37.50	-2	2,104	-0.10%
2020/08/28	1	37.45	0	0.00	37.25	1	2,253	0.04%
2020/08/27	0	0.00	8	37.58	37.05	-8	2,424	-0.33%
2020/08/26	0	0.00	4	36.09	36.95	-4	2,384	-0.17%
2020/08/25	0	0.00	0	36.00	35.70	0	2,424	0.00%
2020/08/24	3	35.20	0	0.00	35.35	3	2,432	0.12%
2020/08/21	5	36.20	0	0.00	35.60	5	2,421	0.21%
2020/08/20	1	36.65	26	35.59	35.35	-25	2,408	-1.04%
2020/08/19	12	38.37	4	38.30	38.00	8	2,369	0.34%
2020/08/18	2	36.95	2	37.38	37.40	0	2,305	0.00%
2020/08/17	3	36.90	0	0.00	37.00	3	2,291	0.13%
2020/08/13	1	36.35	5	36.30	36.55	-4	2,253	-0.18%
2020/08/12	1	36.80	0	0.00	36.35	1	2,247	0.04%
2020/08/11	1	37.20	0	0.00	37.15	1	2,231	0.04%
2020/08/07	3	39.28	0	0.00	39.35	3	2,216	0.14%
2020/08/06	1	39.50	6	39.27	39.10	-5	2,187	-0.23%
2020/08/05	5	36.95	3	37.30	37.35	2	2,104	0.10%
2020/07/31	3	37.15	0	0.00	37.10	3	2,130	0.14%
2020/07/30	1	36.70	0	0.00	37.05	1	2,124	0.05%
2020/07/28	1	35.60	0	0.00	35.50	1	2,120	0.05%
2020/07/27	1	37.30	24	36.90	36.95	-23	2,138	-1.08%
2020/07/24	2	38.15	0	0.00	38.10	2	2,143	0.09%
2020/07/22	1	39.50	0	39.50	39.40	1	2,168	0.05%
2020/07/21	0	0.00	1	38.70	38.90	-1	2,205	-0.05%
2020/07/20	1	38.00	1	38.50	38.25	0	2,268	0.00%
2020/07/17	2	38.55	0	0.00	38.15	2	2,282	0.09%
2020/07/16	2	39.05	21	39.33	39.05	-19	2,293	-0.83%
2020/07/15	20	40.45	1	41.25	40.30	19	2,290	0.83%
2020/07/14	34	41.13	21	41.01	40.90	13	2,318	0.56%
2020/07/13	7	40.88	5	41.29	41.25	2	2,335	0.09%
2020/07/10	5	41.04	2	41.30	40.95	3	2,331	0.13%
2020/07/09	2	42.38	12	42.36	42.10	-10	2,334	-0.43%
2020/07/08	3	42.65	1	42.70	42.70	2	2,333	0.09%
2020/07/07	0	0.00	8	43.26	42.65	-8	2,295	-0.35%
2020/07/06	2	43.15	3	43.17	43.20	-1	2,329	-0.04%
2020/07/03	17	43.41	10	43.41	43.35	7	2,374	0.29%
2020/07/02	30	41.80	34	42.02	43.00	-4	2,329	-0.17%
2020/06/29	2	40.00	2	39.65	39.75	0	2,283	0.00%
2020/06/23	1	40.85	0	0.00	40.20	1	2,310	0.04%
2020/06/22	0	0.00	2	40.75	40.85	-2	2,325	-0.09%
2020/06/19	7	41.38	0	0.00	41.25	7	2,386	0.29%
2020/06/18	1	41.05	1	41.55	41.70	0	2,402	0.00%
2020/06/15	1	41.60	4	41.11	40.80	-3	2,470	-0.12%
2020/06/12	2	39.03	3	39.87	40.70	-1	2,513	-0.04%
2020/06/11	17	42.12	0	0.00	41.35	17	2,539	0.67%
2020/06/10	2	43.18	14	43.42	43.25	-12	2,535	-0.47%
2020/06/09	22	42.59	2	42.85	42.60	20	2,560	0.78%
2020/06/08	13	44.34	3	44.00	44.00	10	2,534	0.39%
2020/06/05	9	45.59	11	45.79	45.25	-2	2,473	-0.08%
2020/06/04	37	44.44	49	44.49	45.40	-12	2,367	-0.51%
2020/06/03	24	42.23	39	42.34	41.30	-15	2,160	-0.69%
2020/06/02	3	40.00	1	39.45	40.00	2	1,983	0.10%
2020/06/01	4	39.23	38	39.00	39.45	-34	1,971	-1.72%
2020/05/29	1	36.75	6	37.83	38.20	-5	1,921	-0.26%
2020/05/28	2	37.20	2	37.58	36.80	0	1,922	0.00%
2020/05/27	2	37.23	1	37.65	37.05	1	1,936	0.05%
2020/05/26	0	37.00	0	37.00	37.15	0	1,948	0.00%
2020/05/25	4	37.19	1	37.10	37.20	3	1,940	0.15%
2020/05/22	2	37.75	0	38.00	37.55	2	1,944	0.10%
2020/05/21	2	38.40	3	38.18	38.40	-1	1,950	-0.05%
2020/05/20	3	37.77	4	38.02	37.60	-1	1,978	-0.05%
2020/05/19	1	37.25	3	37.53	37.50	-2	1,982	-0.10%
2020/05/18	3	36.83	2	37.10	36.60	1	1,993	0.05%
2020/05/15	6	37.51	3	37.62	37.40	3	2,000	0.15%
2020/05/14	2	38.50	2	38.43	38.15	0	1,995	0.00%
2020/05/12	1	39.25	0	0.00	39.25	1	2,003	0.05%
2020/05/11	4	39.95	1	40.10	39.60	3	2,019	0.15%
2020/05/08	1	38.75	2	38.85	38.85	-1	2,045	-0.05%
2020/05/07	1	38.80	6	38.57	38.55	-5	2,045	-0.24%
2020/05/05	2	38.05	0	0.00	38.15	2	2,070	0.10%
2020/05/04	1	37.50	1	38.00	37.55	0	2,096	0.00%
2020/04/29	1	38.45	15	38.60	38.10	-14	2,106	-0.66%
2020/04/28	3	38.00	10	38.15	38.10	-7	2,105	-0.33%
2020/04/27	0	0.00	12	38.04	38.00	-12	2,130	-0.56%
2020/04/24	6	37.95	1	38.00	37.40	5	2,117	0.24%
2020/04/23	20	37.28	2	37.30	38.00	18	2,085	0.86%
2020/04/22	2	35.20	3	35.68	36.15	-1	2,028	-0.05%
2020/04/21	4	35.93	3	35.95	35.80	1	2,027	0.05%
2020/04/20	3	35.87	3	36.22	36.70	0	2,014	0.00%
2020/04/17	1	36.60	0	0.00	36.05	1	2,004	0.05%
2020/04/16	2	35.50	2	35.83	36.30	0	1,967	0.00%
2020/04/15	3	35.65	4	35.69	35.80	-1	1,964	-0.05%
2020/04/14	3	34.65	0	0.00	34.85	3	1,961	0.15%
2020/04/13	0	0.00	1	34.45	34.20	-1	1,969	-0.05%
2020/04/10	1	33.95	0	0.00	33.95	1	1,973	0.05%
2020/04/09	0	34.60	19	34.27	34.00	-19	2,021	-0.94%
2020/04/08	14	33.38	5	32.49	33.55	9	2,047	0.44%
2020/04/07	13	31.03	6	31.00	31.05	7	1,988	0.35%
2020/04/06	4	30.06	15	30.29	30.30	-11	1,967	-0.56%
2020/04/01	0	0.00	15	30.51	30.55	-15	1,963	-0.76%
2020/03/31	1	31.40	0	0.00	30.55	1	2,010	0.05%
2020/03/30	3	29.60	1	29.35	30.00	2	2,044	0.10%
2020/03/27	25	30.00	0	0.00	29.80	25	2,060	1.21%
2020/03/26	2	29.65	1	29.60	29.80	1	2,169	0.05%
2020/03/25	0	0.00	2	30.38	30.20	-2	2,239	-0.09%
2020/03/24	0	28.60	0	0.00	28.35	0	2,193	0.00%
2020/03/23	1	26.50	0	0.00	26.80	1	2,186	0.05%
2020/03/19	14	26.59	1	27.10	26.55	13	2,263	0.57%
2020/03/18	18	29.72	0	0.00	29.50	18	2,254	0.80%
2020/03/17	16	33.12	1	35.40	32.45	15	2,220	0.68%
2020/03/16	1	37.95	0	0.00	36.05	1	2,190	0.05%
2020/03/13	20	36.95	0	0.00	40.00	20	2,216	0.90%
2020/03/12	1	44.19	0	0.00	41.00	1	2,237	0.04%
2020/03/11	1	45.00	0	0.00	44.85	1	2,367	0.04%
2020/03/10	2	44.40	3	45.22	45.85	-1	2,368	-0.04%
2020/03/09	11	44.83	0	0.00	44.75	11	2,348	0.47%
2020/03/06	0	0.00	7	46.75	46.80	-7	2,342	-0.30%
2020/03/05	0	46.80	9	46.94	46.70	-9	2,331	-0.39%
2020/03/04	0	0.00	3	45.82	45.90	-3	2,330	-0.13%
2020/03/03	3	45.20	1	45.50	45.20	2	2,362	0.08%
2020/03/02	1	43.25	1	44.50	44.25	0	2,358	0.00%
2020/02/27	6	45.55	0	0.00	43.90	6	2,350	0.26%
2020/02/25	2	46.10	0	0.00	45.80	2	2,342	0.09%
2020/02/24	12	46.80	0	0.00	46.70	12	2,338	0.51%
2020/02/21	5	47.60	11	47.31	47.60	-6	2,331	-0.26%
2020/02/20	2	47.00	2	46.80	46.80	0	2,301	0.00%
2020/02/18	0	46.90	0	0.00	46.80	0	2,295	0.00%
2020/02/17	1	46.76	0	0.00	46.70	1	2,293	0.04%
2020/02/14	5	46.70	3	46.65	46.55	2	2,295	0.09%
2020/02/13	1	46.25	2	47.03	46.30	-1	2,298	-0.04%
2020/02/12	3	46.48	4	46.46	46.70	-1	2,323	-0.04%
2020/02/11	8	46.31	4	46.54	46.30	4	2,333	0.17%
2020/02/07	1	45.05	1	45.20	44.65	0	2,292	0.00%
2020/02/06	4	45.99	6	45.90	45.65	-2	2,300	-0.09%
2020/02/05	5	44.97	3	44.88	45.05	2	2,313	0.09%
2020/02/04	1	45.25	3	45.02	45.30	-2	2,329	-0.09%
2020/02/03	4	42.03	5	42.85	43.10	-1	2,510	-0.04%
2020/01/31	3	44.60	1	45.30	45.00	2	2,526	0.08%
2020/01/30	5	45.75	3	45.98	45.65	2	2,545	0.08%
2020/01/20	2	50.75	0	0.00	50.70	2	2,528	0.08%
2020/01/17	2	50.90	6	51.17	50.90	-4	2,538	-0.16%
2020/01/16	0	0.00	3	51.50	51.20	-3	2,553	-0.12%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/14	3	52.27	3	52.07	52.10	0	2,656	0.00%
2020/01/13	5	51.90	2	51.90	52.00	3	2,650	0.11%
2020/01/10	4	51.58	0	0.00	51.80	4	2,669	0.15%
2020/01/09	1	51.70	2	51.45	51.60	-1	2,667	-0.04%
2020/01/08	2	50.95	0	0.00	50.60	2	2,652	0.08%
2020/01/07	1	51.00	10	50.50	51.20	-9	2,638	-0.34%
2020/01/06	5	51.26	0	0.00	51.20	5	2,617	0.19%
2020/01/03	2	53.30	2	52.65	52.20	0	2,584	0.00%
2020/01/02	9	54.49	11.1	54.23	53.60	-2.1	2,523	-0.08%
2019/12/30	0	0.00	5.2	53.78	53.50	-5.2	2,426	-0.21%
2019/12/27	5	54.20	3	53.97	54.10	2	2,403	0.08%
2019/12/26	4	54.45	2	54.75	54.20	2	2,384	0.08%
2019/12/25	0	0.00	27	53.83	54.90	-27	2,323	-1.16%
2019/12/24	27	53.24	12	53.28	53.20	15	2,263	0.66%
2019/12/23	19	54.15	14	54.37	53.80	5	2,231	0.22%
2019/12/20	14.3	53.45	2	52.70	53.80	12.3	2,094	0.59%
2019/12/19	8	51.84	8	52.24	52.40	0	2,003	0.00%
2019/12/18	0	0.00	1	52.10	51.60	-1	1,994	-0.05%
2019/12/17	22	52.17	13	52.22	51.90	9	1,988	0.45%
2019/12/16	10	51.72	2	52.00	51.80	8	1,893	0.42%
2019/12/13	7	51.03	0	0.00	50.70	7	1,862	0.38%
2019/12/12	13	52.24	0	0.00	51.80	13	1,814	0.72%
2019/12/11	8	51.79	0	0.00	51.70	8	1,778	0.45%
2019/12/10	2	52.00	5	53.15	52.00	-3	1,760	-0.17%
2019/12/09	5	52.50	27.3	53.08	53.00	-22.3	1,715	-1.30%
2019/12/06	27.3	52.23	30	52.46	52.60	-2.7	1,647	-0.16%
2019/12/05	2	49.85	3	50.33	50.40	-1	1,492	-0.07%
2019/12/02	1	49.50	0	0.00	49.40	1	1,516	0.07%
2019/11/29	1	51.50	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	2	50.65	50.80	-2	1,502	-0.13%
2019/11/27	3	50.10	3	49.90	50.00	0	1,481	0.00%
2019/11/26	1	49.50	1	49.65	49.50	0	1,469	0.00%
2019/11/22	0	0.00	1	49.45	48.90	-1	1,455	-0.07%
2019/11/21	0	0.00	1	48.20	49.40	-1	1,452	-0.07%
2019/11/20	2	48.10	0	0.00	48.00	2	1,448	0.14%
2019/11/18	2	48.53	0	0.00	48.45	2	1,506	0.13%
2019/11/15	0	0.00	1	49.30	49.20	-1	1,537	-0.07%
2019/11/14	3	48.85	3	48.77	48.80	0	1,572	0.00%
2019/11/13	3	49.22	1	50.00	49.30	2	1,590	0.13%
2019/11/12	1	49.40	0	0.00	49.55	1	1,605	0.06%
2019/11/11	2	50.13	0	0.00	49.60	2	1,625	0.12%
2019/11/08	3	50.90	7	50.74	50.90	-4	1,632	-0.25%
2019/11/07	2	49.70	0	0.00	49.30	2	1,636	0.12%
2019/11/06	2	50.50	0	0.00	50.30	2	1,629	0.12%
2019/11/05	1	51.20	3	51.80	51.60	-2	1,616	-0.12%
2019/11/04	0	51.10	5	51.42	51.30	-5	1,613	-0.31%
2019/11/01	6	51.80	1	51.50	50.90	5	1,578	0.32%
2019/10/31	21	51.70	22	52.47	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	1	49.85	50.30	-1	1,372	-0.07%
2019/10/29	2	49.38	1	50.70	49.10	1	1,351	0.07%
2019/10/28	5	49.95	1	49.90	49.90	4	1,328	0.30%
2019/10/23	12	49.60	7	48.98	49.30	5	1,357	0.37%
2019/10/21	0	46.50	1	46.75	46.40	-1	1,338	-0.07%
2019/10/18	0	0.00	1	47.00	46.30	-1	1,364	-0.07%
2019/10/17	2	46.55	1	46.40	46.35	1	1,356	0.07%
2019/10/14	0	45.45	0	0.00	45.55	0	1,451	0.00%
2019/10/08	0	0.00	0	49.30	45.10	0	1,518	0.00%
2019/10/07	3	46.10	0	0.00	45.85	3	1,544	0.19%
2019/10/04	2	45.73	0	0.00	45.60	2	1,557	0.13%
2019/10/01	1	45.90	0	0.00	45.80	1	1,591	0.06%
2019/09/27	0	47.25	8	45.66	45.70	-8	1,602	-0.50%
2019/09/26	0	0.00	22	46.79	46.20	-22	1,612	-1.36%
2019/09/25	3	46.87	0	0.00	46.65	3	1,628	0.18%
2019/09/24	25	47.79	15	48.00	47.65	10	1,660	0.60%
2019/09/23	11	47.40	0	0.00	47.75	11	1,664	0.66%
2019/09/20	0	46.95	0	0.00	47.10	0	1,712	0.00%
2019/09/19	0	46.85	0	0.00	46.75	0	1,733	0.00%
2019/09/18	0	0.00	1	46.95	46.65	-1	1,740	-0.06%
2019/09/12	0	0.00	1	46.35	46.20	-1	1,805	-0.06%
2019/09/11	0	0.00	0	46.20	46.20	0	1,860	0.00%
2019/09/10	0	0.00	4	46.00	45.90	-4	1,867	-0.21%
2019/09/09	1	46.40	0	0.00	46.00	1	1,887	0.05%
2019/09/06	1	47.15	1	47.45	46.70	0	1,891	0.00%
2019/09/05	1	47.00	1	47.90	46.55	0	1,889	0.00%
2019/09/04	1	46.80	5	46.88	46.90	-4	1,891	-0.21%
2019/09/03	1	46.35	0	0.00	46.25	1	1,927	0.05%
2019/09/02	1	46.65	0	0.00	46.85	1	1,960	0.05%
2019/08/30	1	46.55	2	46.85	46.40	-1	1,972	-0.05%
2019/08/28	0	0.00	2	45.35	45.40	-2	2,012	-0.10%
2019/08/27	0	0.00	1	45.20	44.70	-1	2,044	-0.05%
2019/08/26	4	44.81	4	45.00	44.55	0	2,095	0.00%
2019/08/22	5	46.79	2	46.85	46.65	3	2,235	0.13%
2019/08/21	5	45.95	5	46.28	46.30	0	2,219	0.00%
2019/08/20	4	45.79	6	46.02	45.05	-2	2,197	-0.09%
2019/08/19	3	45.85	2	45.08	45.85	1	2,160	0.05%
2019/08/16	3	42.15	1	43.50	43.50	2	2,130	0.09%
2019/08/15	3	43.08	7	43.10	43.05	-4	2,112	-0.19%
2019/08/14	1	44.65	17	45.27	44.50	-16	2,092	-0.76%
2019/08/13	11	45.27	0	0.00	45.00	11	2,075	0.53%
2019/08/12	0	0.00	1	47.40	47.30	-1	2,045	-0.05%
2019/08/06	0	0.00	3	43.12	44.95	-3	2,108	-0.14%
2019/08/05	4	45.45	10	45.95	45.15	-6	2,209	-0.27%
2019/08/02	2	47.65	0	0.00	47.00	2	2,269	0.09%
2019/08/01	2	49.23	6	49.67	49.20	-4	2,335	-0.17%
2019/07/31	4	49.30	1	49.95	49.85	3	2,354	0.13%
2019/07/30	16	48.41	0	0.00	48.85	16	2,390	0.67%
2019/07/29	10	49.82	8	49.48	48.85	2	2,388	0.08%
2019/07/26	2	50.30	0	0.00	50.20	2	2,372	0.08%
2019/07/25	3	50.20	7	50.50	50.50	-4	2,380	-0.17%
2019/07/24	16	52.86	2	52.65	53.00	14	2,352	0.60%
2019/07/23	2	52.20	4	52.08	52.40	-2	2,332	-0.09%
2019/07/22	0	0.00	4	51.85	51.40	-4	2,300	-0.17%
2019/07/19	4	51.35	38	51.40	51.40	-34	2,286	-1.49%
2019/07/18	4	51.20	0	0.00	51.00	4	2,325	0.17%
2019/07/17	44	52.37	7	52.31	52.10	37	2,327	1.59%
2019/07/16	11	53.55	14	53.62	53.10	-3	2,338	-0.13%
2019/07/15	20	53.10	13	52.05	52.80	7	2,307	0.30%
2019/07/12	1	51.60	0	0.00	51.40	1	2,282	0.04%
2019/07/11	5	50.80	0	0.00	50.90	5	2,281	0.22%
2019/07/09	0	0.00	1	50.70	51.00	-1	2,278	-0.04%
2019/07/08	5	51.70	0	51.60	51.60	5	2,304	0.22%
2019/07/05	0.2	51.70	5	51.80	51.60	-4.9	2,386	-0.20%
2019/07/04	5	51.50	6	51.60	51.40	-1	2,456	-0.04%
2019/07/03	1	50.90	1	51.60	50.80	0	2,490	0.00%
2019/07/02	0	0.00	4	51.65	51.50	-4	2,502	-0.16%
2019/07/01	0	0.00	14	51.47	51.50	-14	2,521	-0.56%
2019/06/27	2	49.98	6	49.54	49.50	-4	2,591	-0.15%
2019/06/26	4	48.70	13	47.94	48.80	-9	2,581	-0.35%
2019/06/25	13	47.38	3	47.55	47.10	10	2,608	0.38%
2019/06/24	2	47.55	1	47.65	47.50	1	2,665	0.04%
2019/06/21	1	46.80	0	0.00	47.60	1	2,686	0.04%
2019/06/20	0	0.00	1	46.55	47.40	-1	2,689	-0.04%
2019/06/19	0	0.00	3	45.33	45.85	-3	2,790	-0.11%
2019/06/18	2	44.18	6	44.37	44.35	-4	2,858	-0.14%
2019/06/17	8	44.13	4	44.50	43.80	4	2,894	0.14%
2019/06/14	4	44.46	1	44.55	44.35	3	2,901	0.10%
2019/06/13	2	44.85	5	44.95	45.05	-3	2,920	-0.10%
2019/06/12	2	44.35	0	0.00	44.50	2	2,939	0.07%
2019/06/11	6	43.92	11	43.82	44.00	-5	2,958	-0.17%
2019/06/10	0	0.00	15	42.56	42.85	-15	2,927	-0.51%
2019/06/05	16	42.11	15	42.87	42.05	1	2,901	0.03%
2019/06/04	17	42.38	0	0.00	42.30	17	2,908	0.58%
2019/05/31	5	43.36	2	43.95	43.00	3	2,876	0.10%
2019/05/30	3	43.35	3	43.63	43.50	0	2,833	0.00%
2019/05/29	12	44.64	9	44.33	43.00	3	2,814	0.11%
2019/05/28	2	47.60	0	0.00	47.60	2	2,741	0.07%
2019/05/27	0	49.00	5	48.00	48.10	-5	2,749	-0.18%
2019/05/24	1	47.25	0	0.00	47.10	1	2,760	0.04%
2019/05/23	1	47.50	0	0.00	47.50	1	2,789	0.04%
2019/05/22	7	48.75	3	48.75	48.40	4	2,832	0.14%
2019/05/21	0	0.00	3	48.27	48.40	-3	2,866	-0.10%
2019/05/20	1	47.60	8	47.65	48.00	-7	2,885	-0.24%
2019/05/17	8	48.01	9	48.39	48.10	-1	2,931	-0.03%
2019/05/16	7	48.08	5	48.24	47.80	2	2,994	0.07%
2019/05/15	4	48.69	10	48.81	48.80	-6	3,014	-0.20%
2019/05/14	22	47.98	20	48.15	48.25	2	3,079	0.06%
2019/05/13	19	49.47	16	51.30	48.80	3	3,220	0.09%
2019/05/10	16	54.79	11	56.25	54.20	5	3,442	0.15%
2019/05/09	18	56.19	18.1	56.51	56.40	-0.1	3,402	0.00%
2019/05/08	13	55.68	0	56.90	55.80	13	3,357	0.39%
2019/05/07	15	56.10	15.1	56.73	57.00	-0.1	3,421	0.00%
2019/05/06	0	0.00	10	55.80	55.00	-10	3,487	-0.29%
2019/05/03	10	55.80	5	55.30	55.90	5	3,743	0.13%
2019/05/02	15	55.13	10	55.09	55.30	5	3,742	0.13%
2019/04/30	6	54.70	6	54.62	55.80	0	3,736	0.00%
2019/04/29	20	56.08	34.2	55.03	55.00	-14.2	3,738	-0.38%
2019/04/26	11	57.28	1.2	57.24	57.50	9.9	3,712	0.27%
2019/04/25	10	58.10	0	0.00	58.10	10	3,745	0.27%
2019/04/24	4	58.63	18	58.11	57.80	-14	3,777	-0.37%
2019/04/23	17	58.26	15	58.82	58.60	2	3,744	0.05%
2019/04/22	13.3	58.43	17	57.82	58.20	-3.7	3,724	-0.10%
2019/04/19	20	57.20	10	56.50	57.20	10	3,695	0.27%
2019/04/18	9	57.44	22	57.19	56.10	-13	3,686	-0.35%
2019/04/17	13	57.46	13	57.58	57.40	0	3,686	0.00%
2019/04/16	5	56.60	12	57.19	57.20	-7	3,696	-0.19%
2019/04/15	2	57.70	1	57.50	56.90	1	3,746	0.03%
2019/04/12	12	57.30	11	58.15	56.10	1	3,810	0.03%
2019/04/11	15	57.98	4	58.05	58.30	11	3,846	0.29%
2019/04/10	20	57.89	14	58.20	57.70	6	3,825	0.16%
2019/04/09	8	57.38	65	57.00	57.60	-57	3,756	-1.52%
2019/04/08	3	56.87	0	0.00	56.50	3	3,736	0.08%
2019/04/03	0	57.60	1	57.50	57.10	-1	3,740	-0.03%
2019/04/02	0	56.50	3	56.67	56.70	-3	3,744	-0.08%
2019/04/01	2	56.85	5	56.56	55.60	-3	3,739	-0.08%
2019/03/29	2.2	56.12	8	55.98	56.20	-5.8	3,683	-0.16%
2019/03/28	0	55.50	2	55.70	55.10	-2	3,681	-0.05%
2019/03/27	7	56.04	6	55.10	56.10	1	3,659	0.03%
2019/03/26	7	54.51	10	55.30	54.20	-3	3,655	-0.08%
2019/03/25	0	55.00	4	54.70	54.80	-4	3,697	-0.11%
2019/03/22	16	55.27	38	55.07	55.40	-22	3,689	-0.60%
2019/03/21	27	53.01	36	53.03	53.60	-9	3,598	-0.25%
2019/03/20	6	51.78	2	52.10	51.40	4	3,496	0.11%
2019/03/19	4	52.43	1	52.40	52.30	3	3,533	0.08%
2019/03/18	22	52.51	10	52.40	52.80	12	3,527	0.34%
2019/03/15	7	52.64	0	0.00	52.90	7	3,552	0.20%
2019/03/14	8	52.43	0	0.00	52.40	8	3,541	0.23%
2019/03/13	2	53.60	0	0.00	53.50	2	3,576	0.06%
2019/03/12	0	0.00	4	54.25	53.70	-4	3,626	-0.11%
2019/03/11	0	54.80	0	0.00	54.00	0	3,670	0.00%
2019/03/08	0	54.30	1	53.90	53.40	-1	3,794	-0.03%
2019/03/07	1	55.80	13	55.40	54.90	-12	3,841	-0.31%
2019/03/05	0	56.20	10	55.80	55.90	-10	4,222	-0.24%
2019/03/04	2	56.35	0	0.00	56.10	2	4,347	0.05%
2019/02/27	12	55.73	10	55.80	55.50	2	4,376	0.05%
2019/02/26	19	57.06	0	0.00	57.00	19	4,368	0.43%
2019/02/25	5	57.00	5	57.10	57.70	0	4,435	0.00%
2019/02/22	5	56.90	1	57.00	57.00	4	4,468	0.09%
2019/02/21	6	57.57	0	0.00	57.70	6	4,510	0.13%
2019/02/20	8	58.55	1	58.90	58.40	7	4,587	0.15%
2019/02/19	0	0.00	7	58.50	57.80	-7	4,618	-0.15%
2019/02/18	8	57.95	14	57.70	58.10	-6	4,662	-0.13%
2019/02/15	61	59.61	10	59.45	58.70	51	4,726	1.08%
2019/02/14	2	58.55	7	58.80	58.90	-5	4,714	-0.11%
2019/02/13	20	59.07	16	59.72	58.70	4	4,705	0.08%
2019/02/12	17	59.14	56	58.38	58.70	-39	4,638	-0.84%
2019/02/11	59	60.06	34	59.64	59.10	25	4,518	0.55%
2019/01/30	2	56.40	11	56.41	56.00	-9	4,261	-0.21%
2019/01/29	11	56.12	2	56.80	56.60	9	4,265	0.21%
2019/01/28	57	54.88	17	55.46	55.50	40	4,233	0.94%
2019/01/25	14	53.85	3	55.07	53.50	11	4,227	0.26%
2019/01/24	21	56.78	19	57.13	54.90	2	4,223	0.05%
2019/01/23	1	54.40	1	53.70	54.40	0	4,104	0.00%
2019/01/22	3	53.27	1	54.51	53.10	2	4,155	0.05%
2019/01/21	1	54.80	1	54.30	54.80	0	4,151	0.00%
2019/01/18	1	53.70	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	54.71	12	54.21	53.30	-11	4,207	-0.26%
2019/01/16	2	54.75	2	54.90	55.60	0	4,179	0.00%
2019/01/15	1	52.90	1	53.50	53.40	0	4,146	0.00%
2019/01/14	1	53.60	0	0.00	52.10	1	4,149	0.02%
2019/01/11	1	52.80	0	0.00	52.80	1	4,159	0.02%
2019/01/10	0	52.90	0	0.00	52.70	0	4,176	0.00%
2019/01/09	1	53.90	57	54.66	53.70	-56	4,193	-1.34%
2019/01/08	11	55.27	5	55.82	54.40	6	4,219	0.14%
2019/01/07	13	55.00	3	54.93	55.10	10	4,241	0.24%
2019/01/04	6	53.50	2	52.65	54.50	4	4,261	0.09%
2019/01/03	34	53.36	3	53.63	54.00	31	4,203	0.74%
2019/01/02	13	52.91	0	0.00	52.30	13	4,218	0.31%