台半 (5425)-富邦-新店券商分點個股進出

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
71.0
漲跌
▼0.4
漲幅
-0.56%
成交量
1,046張
產業
上櫃半導體類股
1076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－富邦-新店券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-新店券商分點個股進出
富邦-新店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
2024/04/25	0	0.00	1	70.40	71.00	-1	2,640	-0.04%
2024/04/24	0	0.00	5.1	69.80	71.40	-5.1	2,699	-0.19%
2024/04/23	8	68.45	2	68.40	68.40	6	2,873	0.21%
2024/04/22	18	69.39	12	70.50	68.80	6	2,914	0.21%
2024/04/19	55.3	72.02	16	73.29	71.10	39.3	2,935	1.34%
2024/04/18	4	75.80	5	75.24	74.90	-1	2,947	-0.03%
2024/04/17	4	74.75	5.1	74.90	74.60	-1.1	2,992	-0.04%
2024/04/16	18.2	74.83	4	74.38	74.00	14.1	3,018	0.47%
2024/04/15	17.1	77.75	4.3	78.98	77.50	12.8	3,006	0.43%
2024/04/12	19.5	79.48	99	80.28	80.80	-79.6	2,970	-2.68%
2024/04/11	3	77.20	2.1	78.03	78.20	0.9	2,887	0.03%
2024/04/10	14.2	77.96	15	78.46	78.20	-0.8	2,922	-0.03%
2024/04/09	61	77.29	0	0.00	77.00	61	3,007	2.03%
2024/04/08	0	0.00	4	77.60	77.20	-4	3,114	-0.13%
2024/04/03	0	75.60	7	76.00	76.00	-7	3,109	-0.22%
2024/04/02	1	74.71	1	74.90	74.90	0	3,161	0.00%
2024/04/01	0	0.00	1	75.80	75.50	-1	3,250	-0.03%
2024/03/29	16.2	74.37	0	0.00	74.10	16.2	3,357	0.48%
2024/03/28	3	75.67	17	76.41	75.20	-14	3,694	-0.38%
2024/03/27	1	75.00	2	75.15	75.20	-1	3,814	-0.03%
2024/03/26	1	75.40	1	77.10	75.50	0	3,961	0.00%
2024/03/25	11	76.53	0	0.00	76.30	11	4,233	0.26%
2024/03/22	0.1	77.50	0	76.80	77.10	0.1	4,359	0.00%
2024/03/21	2	77.00	2	77.20	77.00	0	4,585	0.00%
2024/03/20	30.5	76.99	0	0.00	76.10	30.5	5,479	0.56%
2024/03/19	0	0.00	1	77.00	77.30	-1	5,743	-0.02%
2024/03/18	9	73.79	4	74.93	75.90	5	5,723	0.09%
2024/03/15	7	75.87	0	0.00	75.30	7	5,705	0.12%
2024/03/14	9	77.12	27	76.70	76.40	-18	5,732	-0.31%
2024/03/13	9	76.61	1	77.30	76.00	8	5,723	0.14%
2024/03/12	2	77.65	0.1	77.90	77.50	1.9	5,706	0.03%
2024/03/11	4.1	76.31	12	76.67	76.80	-8	5,692	-0.14%
2024/03/08	25.5	75.76	14	77.59	75.40	11.5	5,692	0.20%
2024/03/07	32.1	76.87	12	77.12	75.50	20.1	5,612	0.36%
2024/03/06	3.2	78.72	1	79.70	78.50	2.2	5,601	0.04%
2024/03/05	3.2	78.90	0	0.00	78.80	3.2	5,789	0.05%
2024/03/04	4	78.93	1	78.70	78.80	3	5,776	0.05%
2024/03/01	4.1	79.70	131	79.86	79.40	-126.9	5,737	-2.21%	大賣/鉅額交易
2024/02/29	0	0.00	76	80.07	80.00	-76	5,727	-1.33%
2024/02/27	13	79.85	11	79.61	79.70	2	5,775	0.03%
2024/02/26	1	81.60	54	81.75	81.60	-53	5,735	-0.92%
2024/02/23	4.3	81.78	4	83.08	81.80	0.3	5,735	0.00%
2024/02/22	1.1	82.91	17	83.88	83.00	-16	5,713	-0.28%
2024/02/21	3	82.60	4.1	82.69	82.70	-1.1	5,702	-0.02%
2024/02/20	0.2	83.00	0.3	83.43	82.90	-0.1	5,711	0.00%
2024/02/19	15	83.83	4.5	83.86	83.60	10.5	5,699	0.18%
2024/02/16	14	82.67	14	83.07	82.80	0	5,689	0.00%
2024/02/15	2.2	81.70	1	82.10	81.70	1.2	5,647	0.02%
2024/02/05	7	80.97	2	80.85	81.10	5	5,631	0.09%
2024/02/02	7.1	81.70	6.4	81.96	81.50	0.7	5,619	0.01%
2024/02/01	2.1	80.91	11	80.83	81.10	-8.9	5,611	-0.16%
2024/01/31	5	81.60	50	81.01	80.50	-45	5,604	-0.80%
2024/01/30	13.2	81.61	1	80.60	80.70	12.2	5,561	0.22%
2024/01/29	0	0.00	16	81.36	81.60	-16	5,557	-0.29%
2024/01/26	2.6	80.72	0	0.00	80.70	2.6	5,553	0.05%
2024/01/25	4.1	81.58	4	81.35	81.30	0.1	5,554	0.00%
2024/01/24	11.1	82.76	5	82.76	82.60	6.1	5,542	0.11%
2024/01/23	5.3	81.77	8.5	82.67	82.30	-3.2	5,574	-0.06%
2024/01/22	0	81.10	21	80.83	80.90	-21	5,491	-0.38%
2024/01/19	18	80.07	3	80.13	80.30	15	5,484	0.27%
2024/01/18	13.5	80.07	17	79.74	79.70	-3.5	5,463	-0.06%
2024/01/17	78.5	83.48	20	83.18	80.60	58.5	5,434	1.08%
2024/01/16	8	83.30	26	82.97	82.90	-18	5,235	-0.34%
2024/01/15	4	82.00	7	82.60	82.10	-3	5,178	-0.06%
2024/01/12	13.1	81.06	4	80.33	80.30	9.1	5,163	0.18%
2024/01/11	16.1	80.94	5	81.22	82.20	11.1	5,125	0.22%
2024/01/10	8.6	81.27	0	0.00	81.20	8.6	5,123	0.17%
2024/01/09	5	82.60	7	82.66	82.60	-2	5,093	-0.04%
2024/01/08	2.1	83.05	1	83.90	82.70	1.1	5,094	0.02%
2024/01/05	22	83.63	6	84.35	83.10	16	5,086	0.32%
2024/01/04	12	84.63	2	85.65	85.20	10	5,016	0.20%
2024/01/03	25.3	85.46	7	85.26	84.90	18.3	4,961	0.37%
2024/01/02	177.4	88.01	3	87.20	87.20	174.4	4,828	3.61%	大買/鉅額交易
2023/12/29	2	91.05	4.3	91.44	91.50	-2.3	4,696	-0.05%
2023/12/28	3	91.77	2.1	92.05	91.10	0.9	4,675	0.02%
2023/12/27	64	93.44	18.2	93.12	92.80	45.9	4,640	0.99%
2023/12/26	14	94.51	9.3	94.80	94.60	4.7	4,553	0.10%
2023/12/25	255	95.47	271.7	97.03	94.90	-16.6	4,436	-0.38%	大買/大賣/
2023/12/22	6	93.67	14	93.82	94.60	-8	4,094	-0.20%
2023/12/21	51	93.88	29	94.12	92.20	22	3,995	0.55%
2023/12/20	20	93.67	21.2	95.03	94.60	-1.2	3,900	-0.03%
2023/12/19	20	91.06	42	91.06	92.60	-22	3,620	-0.61%
2023/12/18	26	93.09	11	92.22	91.20	15	3,524	0.43%
2023/12/15	140.7	97.28	269.2	96.29	93.20	-128.4	3,309	-3.88%	大買/大賣/鉅額交易
2023/12/14	11	91.47	29.3	90.83	92.00	-18.3	2,412	-0.76%
2023/12/13	8.1	86.38	22	86.62	86.20	-13.9	2,115	-0.66%
2023/12/12	15.2	87.34	3.2	87.59	86.30	12	2,146	0.56%
2023/12/11	14	87.01	24	86.05	87.20	-10	2,148	-0.47%
2023/12/08	1	84.60	3	85.40	84.80	-2	2,195	-0.09%
2023/12/07	11.1	84.37	1	85.20	84.10	10.1	2,260	0.45%
2023/12/06	2	85.35	13	84.95	84.80	-11	2,298	-0.48%
2023/12/05	12	85.48	4	85.68	85.10	8	2,308	0.35%
2023/12/04	5	86.80	2	87.45	86.60	3	2,333	0.13%
2023/12/01	89.1	87.43	3.3	87.42	87.50	85.8	2,320	3.70%
2023/11/30	52	87.38	62	87.58	88.80	-10	2,341	-0.43%
2023/11/29	0	0.00	12	85.48	85.50	-12	2,140	-0.56%
2023/11/28	1	82.90	8	83.99	84.20	-7	2,145	-0.33%
2023/11/27	32.3	83.52	1	82.90	82.70	31.3	2,178	1.43%
2023/11/24	13	84.95	2.1	85.72	84.60	10.9	2,286	0.48%
2023/11/22	0	0.00	1	83.50	83.80	-1	2,200	-0.05%
2023/11/21	11.2	83.06	0	0.00	82.80	11.2	2,207	0.51%
2023/11/20	10	82.77	1	83.20	83.40	9	2,225	0.40%
2023/11/17	70	82.22	7.2	82.14	82.30	62.8	2,218	2.83%
2023/11/15	6	81.73	8	81.13	81.80	-2	2,218	-0.09%
2023/11/14	15	78.97	4.1	78.80	79.00	10.9	2,218	0.49%
2023/11/13	0	0.00	1	79.70	79.60	-1	2,291	-0.04%
2023/11/10	1.2	78.83	2	78.90	78.80	-0.8	2,371	-0.03%
2023/11/09	9	79.41	3.1	79.12	78.90	5.9	2,473	0.24%
2023/11/07	2	80.65	3	81.27	80.50	-1	2,644	-0.04%
2023/11/06	0	0.00	11	81.25	81.00	-11	2,706	-0.41%
2023/11/03	5	80.00	0	0.00	80.20	5	2,887	0.17%
2023/11/02	2	79.80	20	79.74	80.20	-18	2,942	-0.61%
2023/11/01	11.2	77.71	0	0.00	77.90	11.2	2,958	0.38%
2023/10/31	22	79.86	2	78.20	77.80	20	3,001	0.67%
2023/10/30	2	82.15	2.2	81.74	81.60	-0.2	3,073	-0.01%
2023/10/27	1.3	82.72	0	0.00	81.30	1.3	3,158	0.04%
2023/10/26	7	82.96	1	83.50	82.60	6	3,270	0.18%
2023/10/25	31	84.21	14	84.65	84.20	17	3,322	0.51%
2023/10/24	1	82.20	3	82.30	82.40	-2	3,358	-0.06%
2023/10/23	0	0.00	1	82.00	81.60	-1	3,420	-0.03%
2023/10/20	18	81.70	3	81.50	81.70	15	3,509	0.43%
2023/10/19	4	83.93	3	83.70	83.70	1	3,601	0.03%
2023/10/18	3	84.67	5	85.26	85.60	-2	3,746	-0.05%
2023/10/17	5	83.74	6	83.90	83.40	-1	3,900	-0.03%
2023/10/16	25	84.93	1.1	85.65	83.30	23.9	4,001	0.60%
2023/10/13	0	0.00	5	84.72	84.90	-5	4,148	-0.12%
2023/10/12	1	82.80	1	84.00	84.00	0	4,315	0.00%
2023/10/11	0	0.00	5	83.60	83.20	-5	4,405	-0.11%
2023/10/06	1.3	83.00	0	0.00	83.30	1.3	4,553	0.03%
2023/10/05	2	83.60	0	0.00	83.10	2	4,808	0.04%
2023/10/04	4	81.78	5	83.10	83.80	-1	5,144	-0.02%
2023/10/03	12.1	83.41	0	0.00	82.90	12.1	5,183	0.23%
2023/10/02	1.2	85.91	2	85.35	84.80	-0.8	5,213	-0.01%
2023/09/28	0	0.00	1	85.30	85.50	-1	5,254	-0.02%
2023/09/27	3	85.43	0	0.00	84.50	3	5,384	0.06%
2023/09/26	3	85.33	0	0.00	85.00	3	5,497	0.05%
2023/09/25	2	85.85	21	86.30	86.60	-19	5,562	-0.34%
2023/09/22	1	81.50	6	83.00	83.10	-5	5,548	-0.09%
2023/09/21	18	82.92	0	0.00	82.40	18	5,594	0.32%
2023/09/20	1	84.50	0	0.00	84.40	1	5,673	0.02%
2023/09/19	9	86.40	1	86.30	85.60	8	5,754	0.14%
2023/09/18	0	0.00	22	87.15	86.70	-22	5,810	-0.38%
2023/09/15	0	0.00	2	85.60	86.40	-2	6,051	-0.03%
2023/09/14	3	87.03	0	0.00	86.90	3	6,173	0.05%
2023/09/13	4	87.43	57	87.92	87.50	-53	6,227	-0.85%
2023/09/12	2	86.55	27	85.95	86.50	-25	6,296	-0.40%
2023/09/11	0	0.00	11	86.01	84.20	-11	6,334	-0.17%
2023/09/08	4.1	84.41	4	84.80	84.70	0.1	6,557	0.00%
2023/09/07	2	85.10	19	85.18	85.20	-17	6,812	-0.25%
2023/09/06	17.1	84.85	2	85.00	84.70	15.1	7,243	0.21%
2023/09/05	17	85.83	8	84.63	85.60	9	7,622	0.12%
2023/09/04	3	82.67	1	83.10	83.20	2	7,568	0.03%
2023/09/01	1	84.70	3	84.50	83.50	-2	7,591	-0.03%
2023/08/31	12	84.08	2	84.30	83.70	10	7,636	0.13%
2023/08/30	5.1	83.14	31	83.95	84.40	-25.9	7,680	-0.34%
2023/08/29	1	80.70	0	0.00	80.50	1	7,645	0.01%
2023/08/28	1	80.11	1	80.70	80.20	0	7,699	0.00%
2023/08/25	0	0.00	3	80.93	80.80	-3	7,753	-0.04%
2023/08/24	2	80.95	1.1	81.16	80.50	0.9	7,854	0.01%
2023/08/23	0	0.00	7	80.67	80.70	-7	8,037	-0.09%
2023/08/22	0	0.00	21	81.16	80.30	-21	8,098	-0.26%
2023/08/21	0	0.00	2	81.20	80.20	-2	8,153	-0.02%
2023/08/17	10	80.60	5.1	79.81	81.30	5	8,228	0.06%
2023/08/16	4	77.28	7	77.83	78.20	-3	8,189	-0.04%
2023/08/15	5.1	78.20	1	78.20	78.40	4.1	8,194	0.05%
2023/08/14	4	77.83	2	77.55	78.50	2	8,212	0.02%
2023/08/11	3.1	80.74	0	80.97	80.20	3.1	8,140	0.04%
2023/08/10	6.1	81.57	1.7	82.26	81.10	4.4	8,148	0.05%
2023/08/09	163.1	83.04	37.5	82.18	83.40	125.6	8,124	1.55%	大買/鉅額交易
2023/08/08	15	86.35	11	85.60	85.70	4	7,979	0.05%
2023/08/07	0.5	86.80	2	86.60	87.40	-1.5	7,986	-0.02%
2023/08/04	14.7	86.34	12	87.08	86.50	2.7	8,015	0.03%
2023/08/02	8.2	89.34	2	89.39	87.60	6.1	8,097	0.08%
2023/08/01	2	88.70	3	88.13	88.20	-1	8,007	-0.01%
2023/07/31	38.1	88.26	2	89.00	88.30	36.1	7,987	0.45%
2023/07/28	0	0.00	4	90.03	90.30	-4	7,921	-0.05%
2023/07/27	4	90.98	2	91.25	90.80	2	7,957	0.03%
2023/07/26	7	93.80	1	93.61	93.60	6	8,076	0.07%
2023/07/25	94	94.43	1	95.00	94.20	93	8,096	1.15%
2023/07/24	13	94.61	2	94.30	94.00	11	8,104	0.14%
2023/07/21	9.1	97.23	0	0.00	96.50	9.1	8,127	0.11%
2023/07/20	8	97.75	19	98.68	99.30	-11	8,221	-0.13%
2023/07/19	42	99.63	8	97.54	97.20	34	8,249	0.41%
2023/07/18	6.1	100.76	5	100.28	99.00	1.1	8,411	0.01%
2023/07/17	13.1	102.19	11.1	101.82	101.50	2	8,285	0.02%
2023/07/14	1	99.70	5	100.00	99.80	-4	8,170	-0.05%
2023/07/13	18.3	99.46	31	98.93	98.60	-12.7	8,150	-0.16%
2023/07/12	37.1	101.26	13	99.95	98.80	24.1	8,068	0.30%
2023/07/11	17.1	100.23	35.1	99.94	101.00	-17.9	7,945	-0.23%
2023/07/10	64	96.28	5	96.28	96.10	59	7,693	0.77%
2023/07/07	4	95.43	4	95.60	95.50	0	7,880	0.00%
2023/07/06	1.1	96.74	4	97.45	96.50	-2.9	8,073	-0.04%
2023/07/05	5.1	98.54	7	99.43	97.60	-2	8,410	-0.02%
2023/07/04	10.1	98.09	1	98.60	98.10	9.1	8,317	0.11%
2023/07/03	5.1	98.96	8	99.00	99.00	-2.9	8,269	-0.04%
2023/06/30	7	96.83	11	96.95	97.10	-4	8,280	-0.05%
2023/06/29	0	0.00	13	96.35	96.60	-13	8,377	-0.16%
2023/06/28	17	95.39	0	0.00	95.20	17	8,620	0.20%
2023/06/27	7	96.39	1	96.70	96.10	6	8,836	0.07%
2023/06/26	3	97.60	1.1	97.38	97.30	1.9	8,955	0.02%
2023/06/21	13.1	101.02	25	102.73	99.00	-11.9	9,123	-0.13%
2023/06/20	2	98.05	4.1	99.66	99.80	-2.1	9,440	-0.02%
2023/06/19	5	97.52	3	97.17	97.00	2	9,743	0.02%
2023/06/16	164.1	97.22	16	97.13	97.00	148.1	9,932	1.49%	大買/鉅額交易
2023/06/15	6.1	100.13	6	99.62	99.60	0.1	9,969	0.00%
2023/06/14	20	101.22	18	99.75	99.50	2	10,122	0.02%
2023/06/13	24	104.29	38	104.64	103.00	-14	10,142	-0.14%
2023/06/12	18	103.67	31	104.10	103.00	-13	10,296	-0.13%
2023/06/09	7	99.97	16.1	99.16	102.00	-9.1	10,016	-0.09%
2023/06/08	2	93.80	2	93.70	93.50	0	9,936	0.00%
2023/06/07	2	94.70	7	95.00	94.70	-5	10,232	-0.05%
2023/06/06	5	94.80	0	0.00	94.00	5	10,459	0.05%
2023/06/05	2	95.50	16	95.82	96.00	-14	10,901	-0.13%
2023/06/02	6	94.08	24.1	94.67	93.60	-18.1	12,184	-0.15%
2023/06/01	3	95.17	0	0.00	94.60	3	12,289	0.02%
2023/05/31	3.1	95.44	1	96.10	94.60	2.1	12,517	0.02%
2023/05/30	9	94.92	0	0.00	94.70	9	12,536	0.07%
2023/05/29	18.1	95.77	15.3	95.16	96.20	2.8	12,592	0.02%
2023/05/26	2.1	90.65	4	90.83	90.60	-2	12,507	-0.02%
2023/05/25	4	91.88	8	92.45	91.50	-4	12,538	-0.03%
2023/05/24	0	0.00	3	93.13	93.20	-3	12,710	-0.02%
2023/05/23	3.1	94.04	1.5	94.00	93.60	1.6	12,835	0.01%
2023/05/22	1	93.70	5	93.30	93.80	-4	12,875	-0.03%
2023/05/19	6.3	92.45	2	92.65	91.90	4.3	13,267	0.03%
2023/05/18	6.7	93.10	4	92.78	93.00	2.7	13,742	0.02%
2023/05/17	2	91.00	1	90.90	91.00	1	13,940	0.01%
2023/05/16	2	90.40	11	90.55	90.00	-9	13,986	-0.06%
2023/05/15	1	90.40	5	90.38	90.00	-4	13,996	-0.03%
2023/05/12	1	91.40	2	90.75	91.40	-1	14,133	-0.01%
2023/05/11	11	91.94	7	91.58	91.10	4	14,362	0.03%
2023/05/10	2	92.25	2.1	92.30	92.20	-0.1	14,490	0.00%
2023/05/09	19	91.16	50	91.58	91.10	-31	14,596	-0.21%
2023/05/08	5	93.60	6	93.87	93.30	-1	14,581	-0.01%
2023/05/05	3	93.60	5.4	93.57	93.10	-2.4	14,675	-0.02%
2023/05/04	18	92.64	10.2	93.10	92.90	7.8	14,904	0.05%
2023/05/03	8	93.51	27.5	93.65	93.00	-19.5	15,361	-0.13%
2023/05/02	26.2	95.26	74.1	95.67	95.20	-47.9	15,731	-0.30%
2023/04/28	18	92.87	17	92.25	91.70	1	16,037	0.01%
2023/04/27	9	91.97	7	92.41	92.10	2	16,013	0.01%
2023/04/26	4	91.65	8.5	91.18	92.50	-4.5	15,945	-0.03%
2023/04/25	28	92.69	60	91.44	90.60	-32	15,842	-0.20%
2023/04/24	45	93.53	41	93.39	93.00	4	15,628	0.03%
2023/04/21	60	98.37	18	96.26	95.40	42	15,461	0.27%
2023/04/20	7	101.64	2	101.50	101.00	5	15,340	0.03%
2023/04/19	7	102.93	8	102.31	102.00	-1	15,417	-0.01%
2023/04/18	2	104.50	3	105.33	104.00	-1	15,439	-0.01%
2023/04/17	3	105.50	3	105.50	105.00	0	15,476	0.00%
2023/04/14	11.1	105.06	12	107.33	104.00	-0.9	15,556	-0.01%
2023/04/13	5	107.50	5	107.60	107.00	0	15,460	0.00%
2023/04/12	13	110.00	3	109.66	107.50	10	15,398	0.06%
2023/04/11	14.5	109.24	22.2	109.86	110.00	-7.7	15,199	-0.05%
2023/04/10	10.1	109.70	23.2	110.01	110.00	-13.1	14,998	-0.09%
2023/04/07	5	104.10	4	104.50	104.50	1	14,641	0.01%
2023/04/06	3	103.83	3	104.50	104.00	0	14,632	0.00%
2023/03/31	8	104.50	4	104.13	104.00	4	14,613	0.03%
2023/03/30	4	102.75	14	103.18	103.50	-10	14,560	-0.07%
2023/03/29	14	101.11	12.1	101.91	101.00	1.9	14,503	0.01%
2023/03/28	35.6	105.83	63	103.08	104.00	-27.4	14,356	-0.19%
2023/03/27	52	111.37	8	110.32	110.00	44	14,082	0.31%
2023/03/24	34.5	112.54	28	113.14	112.00	6.5	13,971	0.05%
2023/03/23	202.6	111.55	195.7	112.70	112.00	6.9	13,799	0.05%	大買/大賣/
2023/03/22	33.3	110.73	41.5	110.76	115.50	-8.2	13,314	-0.06%
2023/03/21	49	108.06	14	106.89	105.00	35	12,926	0.27%
2023/03/20	3.1	107.65	13	107.88	108.00	-9.9	12,746	-0.08%
2023/03/17	8.1	105.56	50.1	104.18	106.50	-42	12,745	-0.33%
2023/03/16	40.2	102.22	15	103.24	103.00	25.2	12,593	0.20%
2023/03/15	97.1	109.31	13	109.15	107.00	84.1	12,521	0.67%
2023/03/14	34	104.99	16	105.16	104.50	18	12,311	0.15%
2023/03/13	14.1	105.90	23	103.98	106.50	-8.9	12,340	-0.07%
2023/03/10	156.2	104.65	4	104.88	103.50	152.2	12,328	1.23%	大買/鉅額交易
2023/03/09	31.1	108.52	7	109.36	110.00	24.1	12,477	0.19%
2023/03/08	25.5	109.97	43.1	109.46	111.50	-17.6	12,469	-0.14%
2023/03/07	151.1	105.67	589.2	110.54	109.00	-438.2	12,413	-3.53%	大買/大賣/鉅額交易
2023/03/06	2	100.15	528.1	103.11	103.50	-526.1	11,838	-4.44%	大賣/鉅額交易
2023/03/03	29.2	93.11	33.8	94.62	94.40	-4.6	12,404	-0.04%
2023/03/02	14.1	91.53	26.3	91.82	91.70	-12.2	12,570	-0.10%
2023/03/01	41.2	93.26	55	92.26	91.80	-13.9	12,851	-0.11%
2023/02/24	23.2	93.16	170.3	93.85	93.60	-147.1	12,882	-1.14%	大賣/鉅額交易
2023/02/23	4.2	91.95	42.2	92.65	92.20	-38	12,880	-0.29%
2023/02/22	259	91.55	35	91.24	90.90	224	12,988	1.72%	大買/鉅額交易
2023/02/21	83	95.53	19	94.99	94.50	64	12,897	0.50%
2023/02/20	89.6	94.75	31	94.36	94.60	58.6	12,891	0.45%
2023/02/17	9.3	94.66	37.2	93.65	95.00	-28	12,912	-0.22%
2023/02/16	36.1	93.59	182	91.97	94.60	-145.9	12,624	-1.16%	大賣/鉅額交易
2023/02/15	8.2	88.85	9.1	88.93	88.00	-0.9	12,386	-0.01%
2023/02/14	1.3	88.54	5	88.48	87.50	-3.7	12,368	-0.03%
2023/02/13	30	88.60	28	89.37	88.60	2	12,443	0.02%
2023/02/10	82.2	91.28	64	89.88	89.10	18.2	12,553	0.14%
2023/02/09	84	90.62	109	91.29	90.90	-25	12,514	-0.20%	大賣/
2023/02/08	63	90.19	43	90.81	90.70	20	12,414	0.16%
2023/02/07	3	89.17	19.1	90.09	90.50	-16.1	12,392	-0.13%
2023/02/06	18.1	88.80	10	87.99	88.10	8.1	12,440	0.07%
2023/02/03	56	89.01	135	89.72	89.10	-79	12,639	-0.63%	大賣/
2023/02/02	25.1	88.94	31	89.39	89.50	-5.9	12,692	-0.05%
2023/02/01	21.1	89.71	28.7	89.36	90.30	-7.5	12,632	-0.06%
2023/01/31	67.1	86.61	23.5	87.21	88.30	43.6	12,403	0.35%
2023/01/30	71.1	86.30	63.6	85.86	85.30	7.5	12,178	0.06%
2023/01/17	0	0.00	3	79.47	79.30	-3	11,917	-0.03%
2023/01/16	0	0.00	2.1	78.77	78.80	-2.1	12,212	-0.02%
2023/01/13	11	78.10	17	77.71	77.50	-6	12,565	-0.05%
2023/01/12	3	79.00	1	78.10	77.80	2	12,770	0.02%
2023/01/11	10	78.60	6	78.95	78.80	4	12,869	0.03%
2023/01/10	59	79.84	54	78.70	79.00	5	13,023	0.04%
2023/01/09	0	0.00	8.1	79.67	80.00	-8.1	13,135	-0.06%
2023/01/06	1.1	78.10	20	78.04	77.80	-19	13,281	-0.14%
2023/01/05	8	77.45	3	77.70	76.70	5	13,519	0.04%
2023/01/04	2	76.30	8.1	76.76	77.00	-6.1	13,624	-0.04%
2022/12/30	3.1	74.63	1	74.30	74.20	2.1	14,126	0.01%
2022/12/29	1	74.30	6	73.58	74.60	-5	14,889	-0.03%
2022/12/28	2	74.35	0	0.00	73.70	2	15,868	0.01%
2022/12/27	1	75.90	12	75.88	75.50	-11	16,054	-0.07%
2022/12/26	3	74.67	1	75.40	74.70	2	16,268	0.01%
2022/12/23	32	75.01	31	75.49	75.30	1	16,481	0.01%
2022/12/22	2	75.10	13.2	75.25	75.30	-11.2	16,613	-0.07%
2022/12/21	6	74.78	6	74.30	74.20	0	16,826	0.00%
2022/12/20	72.3	75.74	57	74.62	74.50	15.3	16,913	0.09%
2022/12/19	3	77.73	0	78.00	77.90	3	17,031	0.02%
2022/12/16	7.3	79.29	2	79.25	79.00	5.3	17,151	0.03%
2022/12/15	2	81.05	4	81.05	81.40	-2	17,209	-0.01%
2022/12/14	3	80.27	3	80.60	80.60	0	17,370	0.00%
2022/12/13	5.1	79.77	3	78.70	78.70	2.1	17,508	0.01%
2022/12/12	8	80.09	4	80.05	79.50	4	17,637	0.02%
2022/12/09	48.5	80.78	24	80.13	79.80	24.5	17,789	0.14%
2022/12/08	1.2	80.97	12.1	81.35	81.90	-10.9	17,970	-0.06%
2022/12/07	84.4	79.98	58	80.28	79.80	26.4	18,154	0.15%
2022/12/06	8.7	81.81	3.8	81.93	81.40	4.9	18,155	0.03%
2022/12/05	36.2	84.85	49.1	83.52	83.50	-12.9	18,273	-0.07%
2022/12/02	104.6	85.33	19.1	85.03	84.60	85.4	18,370	0.47%	大買/
2022/12/01	50.6	85.11	118	85.42	84.60	-67.4	18,456	-0.37%	大賣/
2022/11/30	17	81.87	89.2	82.27	82.60	-72.2	18,425	-0.39%
2022/11/29	202.2	82.03	15	81.60	81.20	187.2	18,659	1.00%	大買/鉅額交易
2022/11/28	35	81.86	68	82.31	82.20	-33	18,821	-0.18%
2022/11/25	70	79.55	118.5	79.94	80.50	-48.5	18,450	-0.26%	大賣/
2022/11/24	4	73.35	14.3	74.62	76.30	-10.3	18,061	-0.06%
2022/11/23	59.1	73.04	14.6	73.19	73.00	44.6	17,997	0.25%
2022/11/22	14.8	76.63	4	76.00	76.00	10.8	17,967	0.06%
2022/11/21	13	78.85	9.2	78.45	78.30	3.8	18,649	0.02%
2022/11/18	8	78.06	8.5	78.85	77.10	-0.5	19,544	0.00%
2022/11/17	6	78.00	8.3	78.03	78.40	-2.3	19,617	-0.01%
2022/11/16	12	77.16	5	77.68	77.00	7	19,635	0.04%
2022/11/15	1	76.70	27	76.56	77.00	-26	19,744	-0.13%
2022/11/14	0	0.00	3.2	76.73	77.20	-3.2	19,968	-0.02%
2022/11/11	9.1	77.17	4.4	77.52	75.20	4.7	19,955	0.02%
2022/11/10	29	76.41	2	76.00	75.70	27	19,829	0.14%
2022/11/09	54	77.65	61	78.00	78.10	-7	19,936	-0.04%
2022/11/08	7	77.50	19	77.88	76.50	-12	19,924	-0.06%
2022/11/07	41	77.71	22.1	78.13	77.50	18.9	19,859	0.09%
2022/11/04	31.4	76.81	2	77.45	77.60	29.4	19,985	0.15%
2022/11/03	1.3	76.84	6.5	76.95	77.20	-5.2	20,068	-0.03%
2022/11/02	3	76.13	7.5	76.53	76.40	-4.5	20,064	-0.02%
2022/11/01	35	76.07	34	75.25	75.00	1	19,958	0.01%
2022/10/31	1	74.60	3	74.90	75.00	-2	19,861	-0.01%
2022/10/28	36	74.21	5	74.40	74.40	31	20,090	0.15%
2022/10/27	3	73.13	49.5	73.42	74.20	-46.5	20,228	-0.23%
2022/10/26	30	70.79	53	72.05	69.60	-23	20,115	-0.11%
2022/10/25	110	73.45	13	72.26	71.50	97	19,950	0.49%	大買/
2022/10/24	40	74.79	58	74.54	73.60	-18	19,839	-0.09%
2022/10/21	17	72.31	54	72.78	72.20	-37	19,616	-0.19%
2022/10/20	63	68.91	93	70.53	70.60	-30	19,332	-0.16%
2022/10/19	6	70.70	16	71.23	70.00	-10	19,185	-0.05%
2022/10/18	36.5	71.66	31	70.78	70.70	5.5	19,100	0.03%
2022/10/17	26	69.98	33	71.32	72.00	-7	19,008	-0.04%
2022/10/14	36	75.38	53	74.68	74.00	-17	18,966	-0.09%
2022/10/13	70.1	72.28	7	70.70	69.70	63.1	18,974	0.33%
2022/10/12	5	73.84	53	74.70	75.00	-48	18,989	-0.25%
2022/10/11	23.1	73.24	37	74.02	73.40	-14	18,950	-0.07%
2022/10/07	102.1	75.82	99.5	75.65	75.40	2.6	18,894	0.01%	大買/
2022/10/06	101.2	74.70	431	76.32	76.80	-329.8	18,693	-1.76%	大買/大賣/鉅額交易
2022/10/05	566.6	79.05	173	75.16	74.30	393.6	18,224	2.16%	大買/大賣/鉅額交易
2022/10/04	26	82.74	6	82.72	82.50	20	17,473	0.11%
2022/10/03	68	81.83	3	82.46	81.20	65	17,672	0.37%
2022/09/30	24	78.87	27	80.61	83.00	-3	17,865	-0.02%
2022/09/29	0	0.00	70	80.59	79.60	-70	17,877	-0.39%
2022/09/28	73	81.50	71	78.31	77.50	2	17,890	0.01%
2022/09/27	6	81.37	6	81.30	82.50	0	17,924	0.00%
2022/09/26	9	81.64	4	83.85	80.00	5	18,114	0.03%
2022/09/23	7	86.39	11	86.68	86.00	-4	18,363	-0.02%
2022/09/22	38	87.50	38	87.86	88.50	0	18,579	0.00%
2022/09/21	19	88.95	12.1	87.17	86.60	6.9	18,863	0.04%
2022/09/20	32.1	88.32	36	88.85	89.50	-3.9	18,796	-0.02%
2022/09/19	8	87.40	11	87.14	87.40	-3	18,821	-0.02%
2022/09/16	50	86.17	13	85.63	84.80	37	18,763	0.20%
2022/09/15	40	90.13	6	88.72	87.90	34	18,640	0.18%
2022/09/14	72	86.58	88	87.96	89.70	-16	18,407	-0.09%
2022/09/13	151	89.81	50	89.66	88.30	101	18,264	0.55%	大買/鉅額交易
2022/09/12	90	89.59	36	90.08	89.50	54	18,246	0.30%
2022/09/08	32	90.26	36	88.93	91.00	-4	18,134	-0.02%
2022/09/07	207.1	88.31	203.1	88.38	87.50	4	18,053	0.02%	大買/大賣/
2022/09/06	121.2	91.50	27	89.73	91.60	94.2	17,892	0.53%	大買/
2022/09/05	208	96.55	14.1	95.67	94.50	193.9	17,786	1.09%	大買/鉅額交易
2022/09/02	175.5	91.96	200	96.79	95.30	-24.5	17,609	-0.14%	大買/大賣/
2022/09/01	518.7	93.63	6	91.53	91.70	512.7	17,213	2.98%	大買/鉅額交易
2022/08/31	213.2	92.42	24	94.00	95.50	189.2	17,043	1.11%	大買/鉅額交易
2022/08/30	82	92.56	35.5	93.66	92.50	46.5	17,097	0.27%
2022/08/29	86.1	91.72	28	92.17	90.90	58.1	17,066	0.34%
2022/08/26	36	93.01	181.1	97.11	95.50	-145.1	17,160	-0.85%	大賣/鉅額交易
2022/08/25	10	89.68	41.9	89.42	89.70	-31.9	16,701	-0.19%
2022/08/24	19.3	86.19	22.2	84.89	84.40	-2.9	15,928	-0.02%
2022/08/23	24	87.33	7	87.23	87.10	17	15,808	0.11%
2022/08/22	15.1	87.74	32	87.94	88.00	-16.9	15,853	-0.11%
2022/08/19	22.1	86.39	36.5	87.08	86.70	-14.3	15,739	-0.09%
2022/08/18	5.1	83.16	107	82.71	84.30	-101.9	15,621	-0.65%	大賣/鉅額交易
2022/08/17	9	84.41	16	84.43	82.30	-7	15,682	-0.04%
2022/08/16	34	83.44	131	84.62	84.30	-97	15,606	-0.62%	大賣/
2022/08/15	31	81.81	36	80.91	81.70	-5	15,326	-0.03%
2022/08/11	5	80.56	12	80.85	80.20	-7	15,485	-0.05%
2022/08/10	44	79.64	37	78.53	80.50	7	15,481	0.05%
2022/08/09	18	78.18	23	77.67	78.40	-5	15,537	-0.03%
2022/08/08	7	76.46	7	75.19	76.50	0	15,929	0.00%
2022/08/05	13	75.12	14	74.96	75.30	-1	16,352	-0.01%
2022/08/04	20	71.58	20	70.84	74.50	0	16,567	0.00%
2022/08/03	93	74.23	66	71.07	70.60	27	16,597	0.16%
2022/08/02	103	78.35	11	76.77	77.50	92	16,489	0.56%	大買/
2022/08/01	0	0.00	1	80.40	80.80	-1	16,489	-0.01%
2022/07/29	5	80.00	7	80.19	80.50	-2	16,575	-0.01%
2022/07/28	52	77.83	10	78.93	77.80	42	17,244	0.24%
2022/07/27	32	80.28	24	80.42	80.50	8	17,397	0.05%
2022/07/26	6	80.63	3.2	80.84	80.10	2.9	17,464	0.02%
2022/07/25	2	81.70	6	81.30	81.20	-4	17,446	-0.02%
2022/07/22	14.1	81.55	5	81.24	81.00	9.1	17,530	0.05%
2022/07/21	10	80.27	70.2	80.99	81.40	-60.2	17,547	-0.34%
2022/07/20	12.4	80.30	30	80.64	80.40	-17.6	17,436	-0.10%
2022/07/19	49	78.21	213	78.99	78.30	-164	17,307	-0.95%	大賣/鉅額交易
2022/07/18	9	75.73	17	75.31	76.50	-8	17,109	-0.05%
2022/07/15	7	75.73	5.2	75.36	75.70	1.8	17,313	0.01%
2022/07/14	11	74.35	269	74.60	75.50	-258	17,370	-1.49%	大賣/鉅額交易
2022/07/13	25	73.96	31.2	74.40	72.90	-6.2	17,232	-0.04%
2022/07/12	7.1	70.70	9	71.22	71.50	-1.9	17,024	-0.01%
2022/07/11	127	72.16	22	72.40	72.10	105	17,029	0.62%	大買/鉅額交易
2022/07/08	20	69.16	32	69.44	70.90	-12	16,858	-0.07%
2022/07/07	20	63.26	25.2	63.78	64.50	-5.2	16,588	-0.03%
2022/07/06	18.3	62.66	45	62.97	60.90	-26.7	16,532	-0.16%
2022/07/05	8	62.91	9.1	62.70	64.70	-1.1	16,582	-0.01%
2022/07/04	11	62.04	4	62.30	62.00	7	16,523	0.04%
2022/07/01	47.4	66.89	47	67.97	64.10	0.4	16,602	0.00%
2022/06/30	74.3	71.98	70	71.82	71.10	4.3	16,349	0.03%
2022/06/29	221.1	79.23	23	78.93	78.90	198.1	16,293	1.22%	大買/鉅額交易
2022/06/28	7	84.79	6	85.82	84.20	1	16,494	0.01%
2022/06/27	23	85.96	3	85.20	86.00	20	17,864	0.11%
2022/06/24	2	82.20	5	82.28	82.30	-3	18,257	-0.02%
2022/06/23	3	80.13	7	80.59	80.80	-4	18,721	-0.02%
2022/06/22	9	80.34	6	80.53	79.60	3	19,474	0.02%
2022/06/21	4	81.43	8	80.75	82.80	-4	19,674	-0.02%
2022/06/20	11	80.38	17.1	80.29	78.80	-6.1	19,738	-0.03%
2022/06/17	20.4	81.93	18.3	81.86	83.00	2.1	19,699	0.01%
2022/06/16	21	83.61	12	84.87	81.10	9	19,870	0.05%
2022/06/15	108	87.35	11	86.50	85.10	97	20,269	0.48%	大買/
2022/06/14	27	86.54	13	86.70	87.10	14	20,458	0.07%
2022/06/13	8	87.36	12	88.82	87.30	-4	20,206	-0.02%
2022/06/10	32	87.16	34	87.46	88.50	-2	19,935	-0.01%
2022/06/09	2	87.90	10	87.92	87.30	-8	19,737	-0.04%
2022/06/08	35	88.23	20	88.34	86.50	15	19,504	0.08%
2022/06/07	23.3	86.59	47.3	87.54	87.90	-24	19,104	-0.13%
2022/06/06	31	87.33	8	85.40	85.70	23	18,765	0.12%
2022/06/02	11	85.96	116	86.61	86.10	-105	18,378	-0.57%	大賣/鉅額交易
2022/06/01	119	84.35	12	85.35	83.80	107	17,994	0.59%	大買/鉅額交易
2022/05/31	6	82.60	10	83.35	83.50	-4	17,767	-0.02%
2022/05/30	4	81.48	10	81.75	82.50	-6	17,644	-0.03%
2022/05/27	3	78.97	14	78.91	78.70	-11	17,448	-0.06%
2022/05/26	70	78.81	15	79.60	78.00	55	17,330	0.32%
2022/05/25	8	81.34	1	81.70	81.70	7	17,091	0.04%
2022/05/24	9	81.93	6	82.23	81.00	3	16,961	0.02%
2022/05/23	2	84.10	2	83.05	83.00	0	16,866	0.00%
2022/05/20	9	85.09	13	85.04	84.00	-4	16,821	-0.02%
2022/05/19	13	81.80	6	82.72	83.50	7	16,806	0.04%
2022/05/18	163	84.67	117	85.63	84.20	46	16,616	0.28%	大買/大賣/
2022/05/17	7.1	85.91	8.1	85.55	86.20	-1	16,414	-0.01%
2022/05/16	43.2	86.72	14	87.37	85.00	29.2	16,157	0.18%
2022/05/13	22.1	85.42	31	85.43	87.30	-8.9	15,645	-0.06%
2022/05/12	48	84.53	28	83.80	80.40	20	15,209	0.13%
2022/05/11	50	85.78	41	85.90	85.30	9	14,870	0.06%
2022/05/10	7	85.06	17	83.81	85.20	-10	14,480	-0.07%
2022/05/09	67	81.87	7	80.36	81.10	60	14,362	0.42%
2022/05/06	6	82.13	4	82.10	82.00	2	14,360	0.01%
2022/05/05	74	87.32	69.2	86.79	85.10	4.8	14,232	0.03%
2022/05/04	13	83.56	15	83.62	84.80	-2	13,475	-0.01%
2022/05/03	7	80.91	17	80.66	80.70	-10	13,252	-0.08%
2022/04/29	8	78.55	11	78.35	77.50	-3	13,126	-0.02%
2022/04/28	28	78.78	3	77.97	77.30	25	13,094	0.19%
2022/04/27	5	77.60	14	78.22	80.30	-9	12,991	-0.07%
2022/04/26	14	80.44	8	80.64	80.00	6	12,879	0.05%
2022/04/25	9	79.44	1	79.10	79.00	8	12,807	0.06%
2022/04/22	3	84.76	5	84.60	83.40	-2	12,705	-0.02%
2022/04/21	40.2	85.21	73	85.48	84.20	-32.8	12,629	-0.26%
2022/04/20	18.1	83.89	16	83.93	84.70	2.1	12,311	0.02%
2022/04/19	45	82.76	10	81.60	80.60	35	12,139	0.29%
2022/04/18	3	79.27	4.1	79.75	80.10	-1.1	12,088	-0.01%
2022/04/15	22.1	80.19	19.1	80.63	79.10	3.1	12,056	0.03%
2022/04/14	21.3	82.00	21.2	82.45	83.00	0.1	11,981	0.00%
2022/04/13	5.1	79.67	2	79.35	79.90	3.1	11,840	0.03%
2022/04/12	7.1	79.34	11	79.65	79.40	-3.9	11,767	-0.03%
2022/04/11	136.1	79.31	15.2	79.61	79.20	120.9	11,731	1.03%	大買/鉅額交易
2022/04/08	62	82.55	14	82.96	83.00	48	11,552	0.42%
2022/04/07	21.1	84.82	72.1	83.12	81.30	-51	11,354	-0.45%
2022/04/06	12.4	85.39	9.2	86.52	87.00	3.2	10,952	0.03%
2022/04/01	16.1	85.66	15	85.89	87.40	1.1	10,763	0.01%
2022/03/31	89.4	87.23	69.1	87.25	86.50	20.4	10,500	0.19%
2022/03/30	156	88.63	131	88.46	85.10	25	10,152	0.25%	大買/大賣/
2022/03/29	91.2	88.92	78	88.25	86.90	13.2	8,872	0.15%
2022/03/28	21	86.25	38.1	86.46	88.00	-17.1	8,344	-0.21%
2022/03/25	167.9	84.99	183.1	85.06	85.00	-15.1	8,081	-0.19%	大買/大賣/
2022/03/24	7	82.24	61	81.55	82.70	-54	7,595	-0.71%
2022/03/23	21	80.07	18	80.63	80.20	3	7,494	0.04%
2022/03/22	74.6	79.08	7.2	79.53	80.10	67.4	7,369	0.91%
2022/03/21	58.1	80.30	11	81.35	80.40	47.1	7,280	0.65%
2022/03/18	105.5	79.22	117.7	79.84	81.00	-12.2	6,995	-0.17%	大買/大賣/
2022/03/17	11	75.68	252	76.76	77.50	-241	6,435	-3.74%	大賣/鉅額交易
2022/03/16	3	70.57	4.3	71.90	70.50	-1.3	6,070	-0.02%
2022/03/15	1	70.40	1	70.50	69.80	0	6,006	0.00%
2022/03/14	0.3	71.30	3	71.50	71.60	-2.7	6,020	-0.04%
2022/03/11	0.1	69.70	1	69.70	70.00	-0.9	6,127	-0.01%
2022/03/10	1	69.00	3	69.40	69.80	-2	6,206	-0.03%
2022/03/09	15.8	67.01	13	66.77	67.30	2.8	6,373	0.04%
2022/03/08	6	66.70	1.4	67.00	66.10	4.6	6,511	0.07%
2022/03/07	9	68.18	0.6	68.30	68.00	8.4	6,584	0.13%
2022/03/04	0	0.00	21	70.82	71.00	-21	6,692	-0.31%
2022/03/03	1	72.20	3	72.10	71.80	-2	6,869	-0.03%
2022/03/02	0	0.00	6	70.15	70.80	-6	6,995	-0.09%
2022/03/01	3	69.73	6	69.83	70.00	-3	7,070	-0.04%
2022/02/25	2	67.90	0	0.00	67.90	2	7,184	0.03%
2022/02/24	16	68.35	2	67.30	67.30	14	7,353	0.19%
2022/02/23	13	69.98	3	70.23	70.30	10	7,489	0.13%
2022/02/22	8	69.68	0.2	69.20	69.60	7.8	8,067	0.10%
2022/02/21	186	72.91	4.7	72.31	72.00	181.3	8,202	2.21%	大買/鉅額交易
2022/02/18	10.1	75.40	11	74.85	74.90	-1	8,234	-0.01%
2022/02/17	0.1	74.70	57.2	74.71	75.00	-57.2	8,506	-0.67%
2022/02/16	16	74.98	12	74.44	74.20	4	8,716	0.05%
2022/02/15	0.2	74.20	0	0.00	73.50	0.2	8,962	0.00%
2022/02/14	7	74.96	2.2	74.39	73.70	4.8	9,171	0.05%
2022/02/11	17	75.32	20	74.89	74.60	-3	9,339	-0.03%
2022/02/10	4	74.55	2	74.85	74.10	2	9,646	0.02%
2022/02/09	20	74.72	15	74.03	74.90	5	10,150	0.05%
2022/02/08	14	72.01	21	72.78	73.10	-7	10,373	-0.07%
2022/02/07	0	0.00	2	69.45	69.50	-2	10,794	-0.02%
2022/01/26	0.1	67.50	2	67.23	67.50	-1.9	11,651	-0.02%
2022/01/25	3.1	67.94	3	68.07	67.40	0.1	13,250	0.00%
2022/01/24	2.1	67.09	4	67.85	69.60	-1.9	13,889	-0.01%
2022/01/21	7.2	69.76	3	70.10	68.80	4.2	14,547	0.03%
2022/01/20	2	70.10	9	71.29	71.70	-7	14,836	-0.05%
2022/01/19	0	0.00	43	70.74	70.40	-43	15,228	-0.28%
2022/01/18	3	71.13	79	70.73	70.60	-76	15,712	-0.48%
2022/01/17	10	70.06	4	70.20	70.50	6	16,133	0.04%
2022/01/14	87	67.86	75	68.67	68.80	12	16,872	0.07%
2022/01/13	6	68.35	0	0.00	67.80	6	18,004	0.03%
2022/01/12	7.3	68.42	0	0.00	69.30	7.3	18,680	0.04%
2022/01/11	3.3	69.52	0	0.00	69.30	3.3	19,714	0.02%
2022/01/10	1	70.50	9	71.08	71.00	-8	20,336	-0.04%
2022/01/07	16	72.31	0	0.00	70.90	16	20,476	0.08%
2022/01/06	165.2	75.53	2	74.80	75.10	163.2	20,452	0.80%	大買/鉅額交易
2022/01/05	6.2	77.97	1.2	78.55	77.40	5	20,554	0.02%
2022/01/04	15	80.45	12	80.62	79.80	3	20,676	0.01%
2022/01/03	2	79.50	15	79.27	79.40	-13	20,793	-0.06%
2021/12/30	0	0.00	1	78.80	78.60	-1	20,844	0.00%
2021/12/28	4	78.88	0	0.00	78.40	4	20,964	0.02%
2021/12/27	1	78.30	1	79.30	78.30	0	21,037	0.00%
2021/12/24	246.6	79.81	8.5	79.72	78.90	238.1	21,060	1.13%	大買/鉅額交易
2021/12/23	5.2	81.57	12	81.78	81.90	-6.8	20,859	-0.03%
2021/12/22	4	80.45	0.1	80.20	80.10	3.9	20,690	0.02%
2021/12/21	56	82.14	2	81.45	80.50	54	20,637	0.26%
2021/12/20	9.1	80.86	217	81.45	81.20	-207.9	20,361	-1.02%	大賣/鉅額交易
2021/12/17	58	76.06	118	77.90	79.10	-60	20,033	-0.30%	大賣/
2021/12/16	2	76.25	104	77.22	76.80	-102	19,849	-0.51%	大賣/鉅額交易
2021/12/15	1	74.70	6	75.07	74.70	-5	19,824	-0.03%
2021/12/14	20.1	76.00	15	74.63	74.30	5.1	19,865	0.03%
2021/12/13	52	76.47	4.1	77.66	77.60	47.9	19,910	0.24%
2021/12/10	0	0.00	181	77.41	76.80	-181	19,926	-0.91%	大賣/鉅額交易
2021/12/09	2	76.00	1	76.20	76.10	1	19,940	0.01%
2021/12/08	1	77.10	15	77.03	76.90	-14	20,136	-0.07%
2021/12/07	102	77.43	3	77.90	76.10	99	20,292	0.49%	大買/
2021/12/06	53.1	77.41	103.4	77.61	78.30	-50.3	20,271	-0.25%	大賣/
2021/12/03	15	78.12	121	77.79	77.50	-106	20,361	-0.52%	大賣/鉅額交易
2021/12/02	72	75.85	9	76.04	75.00	63	20,358	0.31%
2021/12/01	58	76.32	4	77.03	76.90	54	20,366	0.27%
2021/11/30	38	79.02	39	77.52	77.30	-1	20,478	0.00%
2021/11/29	58	74.95	56	77.15	77.60	2	20,598	0.01%
2021/11/26	8.1	76.04	9	76.17	76.50	-0.9	20,615	0.00%
2021/11/25	4	79.60	7	79.86	78.30	-3	20,637	-0.01%
2021/11/24	32.1	78.51	19	78.85	78.90	13.1	20,597	0.06%
2021/11/23	33	80.57	36.5	80.64	78.80	-3.5	20,591	-0.02%
2021/11/22	107.5	82.83	14	82.61	81.20	93.5	20,602	0.45%	大買/
2021/11/19	60	83.61	51	84.09	82.80	9	20,706	0.04%
2021/11/18	23	81.20	24	81.40	80.90	-1	20,386	0.00%
2021/11/17	115	79.94	125	80.93	80.00	-10	20,482	-0.05%	大買/大賣/
2021/11/16	85.2	79.67	7	78.90	78.00	78.2	20,495	0.38%
2021/11/15	93	81.70	58.2	81.41	81.10	34.8	20,416	0.17%
2021/11/12	38.1	83.45	84.1	83.44	82.70	-46	20,441	-0.22%
2021/11/11	118	81.32	66	81.30	81.30	52	20,341	0.26%	大買/
2021/11/10	142	79.58	86	80.27	81.10	56	20,252	0.28%	大買/
2021/11/09	31	80.76	33	80.95	79.90	-2	20,149	-0.01%
2021/11/08	318.4	84.37	68	83.44	80.20	250.4	19,853	1.26%	大買/鉅額交易
2021/11/05	27.1	87.08	120	87.61	88.10	-92.9	19,486	-0.48%	大賣/
2021/11/04	296	86.91	68	88.13	85.90	228	19,319	1.18%	大買/鉅額交易
2021/11/03	96.5	85.67	256.8	86.78	88.00	-160.3	18,964	-0.85%	大賣/鉅額交易
2021/11/02	529.5	87.73	419.8	89.69	85.30	109.7	18,323	0.60%	大買/大賣/鉅額交易
2021/11/01	23.2	86.65	57	87.91	89.30	-33.8	16,847	-0.20%
2021/10/29	35.3	83.00	172.1	82.55	81.20	-136.8	16,846	-0.81%	大賣/鉅額交易
2021/10/28	295	80.19	7.2	80.33	79.80	287.8	16,505	1.74%	大買/鉅額交易
2021/10/27	43.1	79.73	85.8	80.50	80.90	-42.7	16,351	-0.26%
2021/10/26	65.3	78.26	19.5	80.33	77.70	45.8	16,176	0.28%
2021/10/25	10	80.62	229	80.32	79.70	-219	15,891	-1.38%	大賣/鉅額交易
2021/10/22	78.3	78.89	25	78.65	78.80	53.3	15,795	0.34%
2021/10/21	60	79.27	169.5	80.04	78.80	-109.5	15,412	-0.71%	大賣/鉅額交易
2021/10/20	105	75.50	61.5	75.55	75.40	43.5	14,730	0.30%	大買/
2021/10/19	104.2	73.92	107.5	75.30	75.00	-3.3	14,747	-0.02%	大買/大賣/
2021/10/18	39	67.69	154	69.83	70.70	-115	14,411	-0.80%	大賣/鉅額交易
2021/10/15	21.5	65.47	18.1	65.41	65.80	3.4	14,578	0.02%
2021/10/14	40	61.80	6	63.03	63.50	34	15,815	0.21%
2021/10/13	156.1	61.02	5	62.60	60.20	151.1	16,257	0.93%	大買/鉅額交易
2021/10/12	20.2	65.41	9.2	65.65	65.50	11	16,739	0.07%
2021/10/08	61	64.56	36.3	65.03	65.00	24.7	17,376	0.14%
2021/10/07	2.5	62.16	9	62.57	63.50	-6.5	17,904	-0.04%
2021/10/06	2	60.05	2	59.90	59.20	0	18,922	0.00%
2021/10/05	2	57.30	5.2	59.26	60.30	-3.2	19,696	-0.02%
2021/10/04	2	58.40	4	59.15	57.30	-2	20,454	-0.01%
2021/10/01	17	61.62	4	60.88	60.90	13	21,353	0.06%
2021/09/30	2	64.20	5.3	63.48	64.80	-3.3	22,208	-0.02%
2021/09/29	2	61.95	1	61.00	61.00	1	22,995	0.00%
2021/09/28	4	64.70	0	0.00	63.80	4	23,337	0.02%
2021/09/27	4	65.38	1	66.10	65.50	3	23,859	0.01%
2021/09/24	1	65.20	3	65.13	65.00	-2	24,182	-0.01%
2021/09/23	0	0.00	1	64.00	64.50	-1	24,686	0.00%
2021/09/22	3	63.23	0	0.00	63.20	3	25,138	0.01%
2021/09/17	0	0.00	3	64.50	65.40	-3	25,646	-0.01%
2021/09/16	7	64.23	6	64.17	64.00	1	26,363	0.00%
2021/09/15	3	64.83	1	65.00	64.60	2	26,693	0.01%
2021/09/14	3	66.80	13	66.90	66.70	-10	26,858	-0.04%
2021/09/13	28	67.92	39	67.91	66.80	-11	26,968	-0.04%
2021/09/10	15	65.58	15	66.03	66.00	0	26,885	0.00%
2021/09/09	2	65.60	4	66.13	67.00	-2	26,926	-0.01%
2021/09/08	5	64.56	2	66.20	63.90	3	26,890	0.01%
2021/09/07	15	65.77	14	66.21	68.00	1	26,801	0.00%
2021/09/06	9	68.21	3	68.90	67.10	6	26,727	0.02%
2021/09/03	9	68.99	8	69.86	69.40	1	26,587	0.00%
2021/09/02	12	70.88	17.1	70.68	69.00	-5.1	26,369	-0.02%
2021/09/01	19	73.14	17	72.37	72.20	2	26,128	0.01%
2021/08/31	24	73.58	20	73.80	73.80	4	25,922	0.02%
2021/08/30	1	75.30	6	75.53	75.40	-5	25,744	-0.02%
2021/08/27	26	75.85	23.2	75.01	75.00	2.8	25,699	0.01%
2021/08/26	21.2	76.65	17	76.19	75.50	4.2	25,587	0.02%
2021/08/25	14	78.31	19	78.63	77.70	-5	25,447	-0.02%
2021/08/24	47	78.96	20	77.78	76.80	27	25,198	0.11%
2021/08/23	26	78.97	123.4	78.17	80.70	-97.4	24,957	-0.39%	大賣/
2021/08/20	2	75.70	9	73.41	74.30	-7	24,687	-0.03%
2021/08/19	11	73.37	324	73.39	70.00	-313	24,490	-1.28%	大賣/鉅額交易
2021/08/18	8	71.74	7.1	70.47	74.10	0.9	24,286	0.00%
2021/08/17	5	71.86	12	72.21	69.00	-7	24,074	-0.03%
2021/08/16	9	74.02	13.1	72.96	74.00	-4.1	23,924	-0.02%
2021/08/13	15.2	76.49	54	77.44	73.40	-38.8	23,792	-0.16%
2021/08/12	7	76.29	9	76.74	76.60	-2	23,655	-0.01%
2021/08/11	11	77.00	9	77.50	75.50	2	23,623	0.01%
2021/08/10	6.5	77.52	104	77.73	77.80	-97.5	23,485	-0.42%	大賣/
2021/08/09	19	80.26	27.4	80.69	79.20	-8.4	23,359	-0.04%
2021/08/06	6.2	84.92	12	85.16	84.70	-5.8	23,156	-0.03%
2021/08/05	69.2	84.26	35.5	83.82	83.40	33.8	22,945	0.15%
2021/08/04	112	87.59	76.1	86.98	85.00	36	22,875	0.16%	大買/
2021/08/03	39.6	84.65	51.3	83.93	85.30	-11.7	22,243	-0.05%
2021/08/02	2	79.75	1	80.60	80.00	1	21,897	0.00%
2021/07/30	5.4	81.28	90.5	81.14	80.30	-85.1	21,732	-0.39%
2021/07/29	20	77.28	19	77.71	79.40	1	21,531	0.00%
2021/07/28	57.2	74.17	65.2	74.55	76.80	-8	21,324	-0.04%
2021/07/27	35.1	84.32	26	83.30	79.80	9.1	21,054	0.04%
2021/07/26	33.2	86.28	14.8	86.42	84.50	18.4	20,746	0.09%
2021/07/23	81.3	87.04	73	88.08	85.60	8.3	20,327	0.04%
2021/07/22	82.7	91.25	240.3	90.70	90.20	-157.6	19,619	-0.80%	大賣/鉅額交易
2021/07/21	100	90.05	70.2	89.31	87.00	29.8	18,911	0.16%
2021/07/20	157.3	89.91	283	90.35	90.40	-125.7	18,096	-0.69%	大買/大賣/鉅額交易
2021/07/19	58	84.07	64.2	84.42	85.10	-6.2	16,737	-0.04%
2021/07/16	87	85.89	52.3	86.23	83.60	34.8	16,225	0.21%
2021/07/15	208.2	84.00	149.5	84.56	87.40	58.7	15,577	0.38%	大買/大賣/
2021/07/14	163.6	84.97	132.4	85.59	82.80	31.2	14,810	0.21%	大買/大賣/
2021/07/13	254.9	95.21	112	95.99	90.00	142.9	14,018	1.02%	大買/大賣/鉅額交易
2021/07/12	75.4	95.58	115.3	96.59	97.70	-39.9	12,898	-0.31%	大賣/
2021/07/09	140.7	89.27	194	89.85	90.60	-53.4	12,061	-0.44%	大買/大賣/
2021/07/08	211.8	87.80	106.1	88.27	86.50	105.7	11,259	0.94%	大買/大賣/鉅額交易
2021/07/07	140.1	81.48	263.1	82.25	83.90	-123	10,270	-1.20%	大買/大賣/鉅額交易
2021/07/06	71.2	77.24	29	76.54	76.30	42.2	9,445	0.45%
2021/07/05	14.1	73.55	19	74.63	75.00	-5	8,684	-0.06%
2021/07/02	30.2	64.85	185	67.72	68.20	-154.9	8,356	-1.85%	大賣/鉅額交易
2021/07/01	227	62.56	18.1	62.94	62.00	208.9	7,804	2.68%	大買/鉅額交易
2021/06/30	33.1	67.20	40	67.18	67.10	-6.9	7,506	-0.09%
2021/06/29	16.1	65.77	19	65.15	64.00	-3	6,969	-0.04%
2021/06/28	29	62.99	38.1	64.37	64.30	-9.1	6,481	-0.14%
2021/06/25	37.1	61.66	45	61.58	61.00	-7.9	5,976	-0.13%
2021/06/24	46	60.28	63	59.83	59.90	-17	5,284	-0.32%
2021/06/23	5	57.80	143	57.26	57.90	-138	4,863	-2.84%	大賣/鉅額交易
2021/06/22	72	54.35	27	55.58	54.50	45	4,631	0.97%
2021/06/21	27	54.73	12.1	55.42	53.70	14.9	4,497	0.33%
2021/06/18	72	55.97	54	56.98	56.50	18	4,504	0.40%
2021/06/17	23	53.93	18	53.99	54.10	5	4,336	0.12%
2021/06/16	16	52.91	9	53.04	53.30	7	4,278	0.16%
2021/06/15	4	52.68	19	52.58	53.40	-15	4,218	-0.36%
2021/06/10	0	0.00	2	48.95	48.90	-2	4,321	-0.05%
2021/06/09	20	49.20	0	0.00	48.75	20	4,387	0.46%
2021/06/07	60	48.31	1	48.00	48.10	59	4,383	1.35%
2021/06/04	190	48.82	0	0.00	48.70	190	4,397	4.32%	大買/鉅額交易
2021/06/03	10	48.90	13	49.30	49.40	-3	4,415	-0.07%
2021/06/02	17	49.17	2	49.13	48.70	15	4,435	0.34%
2021/05/31	1	48.30	6	48.93	49.50	-5	4,394	-0.11%
2021/05/28	0	0.00	1	47.30	48.00	-1	4,408	-0.02%
2021/05/27	0	0.00	2	46.15	46.35	-2	4,421	-0.05%
2021/05/26	2	46.00	2	46.60	46.20	0	4,445	0.00%
2021/05/25	9	46.14	2	47.03	45.95	7	4,555	0.15%
2021/05/24	0	43.80	1	45.05	44.70	-1	4,661	-0.02%
2021/05/19	251	44.83	5	43.74	44.35	246	5,303	4.64%	大買/鉅額交易
2021/05/18	11	41.24	2	41.90	42.10	9	5,286	0.17%
2021/05/17	53	38.98	1	38.60	38.60	52	5,279	0.98%
2021/05/14	152	42.70	0	0.00	42.80	152	5,230	2.91%	大買/鉅額交易
2021/05/13	52	41.55	2	41.05	43.00	50	5,227	0.96%
2021/05/12	3	42.38	3	44.98	42.40	0	5,401	0.00%
2021/05/11	304	49.64	2	48.20	46.95	302	5,473	5.52%	大買/鉅額交易
2021/05/07	2	50.80	58	49.87	51.10	-56	5,661	-0.99%
2021/05/06	105	48.60	4	49.05	48.50	101	5,666	1.78%	大買/鉅額交易
2021/05/05	4	50.03	1	49.60	49.60	3	5,651	0.05%
2021/05/04	7	50.81	1	50.90	50.80	6	5,704	0.11%
2021/05/03	15	53.39	2	53.60	53.00	13	5,651	0.23%
2021/04/29	2	57.20	3	57.57	56.20	-1	5,621	-0.02%
2021/04/28	0	0.00	7	56.63	56.30	-7	5,610	-0.12%
2021/04/27	3	56.00	0	0.00	55.90	3	5,701	0.05%
2021/04/26	1	56.40	6	56.57	56.80	-5	5,700	-0.09%
2021/04/23	8	54.40	1	55.50	55.50	7	5,728	0.12%
2021/04/22	5	56.44	9	57.09	54.10	-4	5,728	-0.07%
2021/04/21	18	56.92	26	56.89	56.70	-8	5,714	-0.14%
2021/04/20	2	57.20	5	57.22	57.20	-3	5,717	-0.05%
2021/04/19	0	0.00	6	56.30	56.30	-6	5,728	-0.10%
2021/04/16	0	0.00	1	55.80	55.70	-1	5,875	-0.02%
2021/04/15	0	0.00	4	54.83	55.10	-4	6,005	-0.07%
2021/04/14	16	53.95	3	54.30	54.30	13	6,093	0.21%
2021/04/13	2	56.15	2	56.40	55.10	0	6,184	0.00%
2021/04/12	15	56.46	6	57.75	55.70	9	6,279	0.14%
2021/04/09	4	58.23	0	0.00	57.90	4	6,309	0.06%
2021/04/08	6	59.02	8	59.15	58.80	-2	6,388	-0.03%
2021/04/07	1	58.70	3	58.70	58.60	-2	6,541	-0.03%
2021/04/06	2	58.70	2	58.95	59.20	0	6,738	0.00%
2021/04/01	2	57.45	0	0.00	57.50	2	7,016	0.03%
2021/03/31	1	57.50	5	57.74	57.70	-4	7,777	-0.05%
2021/03/30	4	57.78	0	0.00	58.10	4	8,326	0.05%
2021/03/29	2	59.85	10.2	59.76	58.70	-8.2	8,496	-0.10%
2021/03/26	0	0.00	9	59.12	59.00	-9	8,403	-0.11%
2021/03/25	1	58.60	3	58.67	58.00	-2	8,387	-0.02%
2021/03/24	4	58.58	31	58.14	58.20	-27	8,406	-0.32%
2021/03/23	77	58.56	13	58.82	58.50	64	8,426	0.76%
2021/03/22	32	59.16	81	58.56	58.50	-49	8,391	-0.58%
2021/03/19	78	57.09	0	0.00	56.90	78	8,511	0.92%
2021/03/18	4	58.05	0.1	58.20	57.90	3.9	8,574	0.05%
2021/03/17	34	58.52	1	57.80	58.00	33	8,611	0.38%
2021/03/16	14	58.66	93	58.63	58.90	-79	8,592	-0.92%
2021/03/15	1	57.30	15	56.86	57.30	-14	8,512	-0.16%
2021/03/12	3	55.10	5	55.28	54.90	-2	8,502	-0.02%
2021/03/11	75	55.33	1	55.40	55.20	74	8,569	0.86%
2021/03/10	1	54.30	5	55.00	54.00	-4	8,594	-0.05%
2021/03/09	5.1	53.71	0	0.00	54.00	5.1	8,669	0.06%
2021/03/08	0	0.00	0.3	56.00	54.60	-0.3	8,731	0.00%
2021/03/05	21	54.07	22	55.40	55.40	-1	8,835	-0.01%
2021/03/04	3	54.73	2	54.75	54.10	1	8,975	0.01%
2021/03/03	2	55.15	5	54.66	55.10	-3	9,243	-0.03%
2021/03/02	1	55.70	1	56.30	55.00	0	9,312	0.00%
2021/02/26	12	56.18	2	56.55	56.10	10	9,701	0.10%
2021/02/25	29	57.51	3	57.77	57.50	26	9,751	0.27%
2021/02/24	16	59.58	15	58.72	58.50	1	9,825	0.01%
2021/02/23	11	59.95	15	60.47	59.40	-4	9,700	-0.04%
2021/02/22	20	58.76	47	59.71	59.50	-27	9,571	-0.28%
2021/02/19	9	57.98	62	58.23	59.40	-53	9,505	-0.56%
2021/02/18	5.2	56.04	2	56.15	56.20	3.2	9,258	0.03%
2021/02/17	3.3	54.34	5	55.18	55.40	-1.7	9,239	-0.02%
2021/02/05	0	0.00	0.5	53.60	53.70	-0.5	9,207	-0.01%
2021/02/04	0	0.00	4	53.75	53.20	-4	9,289	-0.04%
2021/02/03	10.1	55.04	5	54.54	54.80	5.1	9,367	0.05%
2021/02/02	42	52.80	19	53.78	55.10	23	9,229	0.25%
2021/02/01	72	50.99	25.1	50.80	50.70	46.9	9,113	0.52%
2021/01/29	2	54.80	32	54.52	53.30	-30	9,072	-0.33%
2021/01/28	6	52.48	0	0.00	53.90	6	8,943	0.07%
2021/01/27	1	53.60	2	54.30	53.20	-1	8,959	-0.01%
2021/01/26	5	55.40	22	54.41	54.40	-17	8,954	-0.19%
2021/01/25	1.1	54.47	2	54.30	54.90	-0.9	8,906	-0.01%
2021/01/22	1	53.50	0	0.00	54.00	1	8,946	0.01%
2021/01/21	5.3	52.33	3	52.87	53.00	2.3	8,925	0.03%
2021/01/20	6	53.43	1	52.10	52.40	5	9,054	0.06%
2021/01/19	1	55.60	1	55.50	55.40	0	9,069	0.00%
2021/01/18	0	0.00	10	55.40	55.40	-10	9,089	-0.11%
2021/01/15	3	57.57	7	58.33	57.20	-4	9,174	-0.04%
2021/01/14	17	58.76	3	57.43	59.30	14	9,620	0.15%
2021/01/13	2	57.20	2	57.20	57.50	0	9,801	0.00%
2021/01/12	9.2	56.17	6.2	56.00	56.80	3	9,872	0.03%
2021/01/11	32	58.92	37	58.02	58.00	-5	9,898	-0.05%
2021/01/08	9	59.07	4	57.73	58.20	5	9,993	0.05%
2021/01/07	5	59.56	8	59.94	60.30	-3	9,892	-0.03%
2021/01/06	2	58.16	29	58.29	58.00	-27	9,822	-0.27%
2021/01/05	6	61.02	0	0.00	61.00	6	9,666	0.06%
2021/01/04	12	63.16	17	62.85	62.70	-5	9,527	-0.05%
2020/12/31	78	62.85	31	64.60	62.20	47	9,395	0.50%
2020/12/30	38	64.11	28	63.61	64.00	10	9,184	0.11%
2020/12/29	3.2	64.28	28.3	63.81	64.90	-25.1	8,938	-0.28%
2020/12/28	50	62.74	48	63.43	62.90	2	8,702	0.02%
2020/12/25	69	63.26	79	63.20	61.50	-10	8,341	-0.12%
2020/12/24	23	59.53	59	60.05	60.80	-36	7,563	-0.48%
2020/12/23	11	53.34	53.2	55.54	55.30	-42.2	7,028	-0.60%
2020/12/22	1	53.00	10	52.60	52.50	-9	6,832	-0.13%
2020/12/21	0	0.00	7	53.10	53.20	-7	6,807	-0.10%
2020/12/18	6	54.97	4	54.50	54.50	2	6,786	0.03%
2020/12/17	14	55.41	12	55.60	55.80	2	6,772	0.03%
2020/12/16	6	56.00	29	55.52	56.50	-23	6,769	-0.34%
2020/12/15	11	56.81	22	56.25	53.20	-11	6,680	-0.16%
2020/12/14	3	54.00	5	55.12	54.80	-2	6,481	-0.03%
2020/12/11	22	52.53	20	52.30	52.30	2	6,403	0.03%
2020/12/10	20.1	55.13	0	0.00	54.50	20.1	6,348	0.32%
2020/12/09	18	56.17	5	56.30	56.30	13	6,319	0.21%
2020/12/08	15	55.58	8	55.48	56.00	7	6,278	0.11%
2020/12/03	8	54.28	6	54.13	53.80	2	6,218	0.03%
2020/12/02	1	55.00	0	0.00	55.10	1	6,206	0.02%
2020/12/01	80	54.77	22	55.26	55.80	58	6,174	0.94%
2020/11/30	22	57.17	29	56.99	56.80	-7	6,154	-0.11%
2020/11/27	61	55.38	58	56.36	57.00	3	6,498	0.05%
2020/11/26	46	53.10	3	52.97	53.20	43	6,505	0.66%
2020/11/25	32	55.14	44	55.28	53.20	-12	6,450	-0.19%
2020/11/24	27	52.54	3.1	52.65	53.20	23.9	6,030	0.40%
2020/11/23	49	52.31	8.2	52.81	52.80	40.8	5,986	0.68%
2020/11/20	0	0.00	5	51.40	50.50	-5	5,786	-0.09%
2020/11/19	9	50.53	22	50.22	50.10	-13	5,727	-0.23%
2020/11/18	12	50.69	76	50.82	50.40	-64	5,697	-1.12%
2020/11/17	12	49.57	21	49.53	49.95	-9	5,558	-0.16%
2020/11/16	8	48.68	18	48.72	49.80	-10	5,500	-0.18%
2020/11/12	11	49.11	2	47.65	47.65	9	5,513	0.16%
2020/11/11	0	0.00	6	49.14	49.95	-6	5,433	-0.11%
2020/11/10	0	0.00	2	48.85	47.65	-2	5,326	-0.04%
2020/11/09	4.2	48.13	0	0.00	47.90	4.2	5,253	0.08%
2020/11/06	20	48.00	0	0.00	47.70	20	5,226	0.38%
2020/11/05	2	48.18	0	0.00	48.15	2	5,199	0.04%
2020/11/03	20	45.95	5	45.87	46.60	15	5,143	0.29%
2020/11/02	5	45.90	3	45.63	46.00	2	5,193	0.04%
2020/10/30	17	46.10	5	46.95	44.90	12	5,167	0.23%
2020/10/29	0	0.00	31	47.79	47.30	-31	5,093	-0.61%
2020/10/28	9.5	49.05	5	49.07	48.45	4.5	5,053	0.09%
2020/10/27	3.5	48.42	9	48.76	48.80	-5.5	4,838	-0.11%
2020/10/26	2.1	47.51	12	48.31	47.45	-9.9	4,697	-0.21%
2020/10/23	42	48.34	13	48.51	48.25	29	4,629	0.63%
2020/10/22	28	47.89	52	48.16	48.25	-24	4,490	-0.53%
2020/10/21	14	47.05	65	47.07	46.80	-51	3,949	-1.29%
2020/10/20	15	45.44	11	44.88	44.55	4	3,677	0.11%
2020/10/19	8	44.54	2	44.68	45.20	6	3,537	0.17%
2020/10/16	24	44.41	30	44.44	43.80	-6	3,411	-0.18%
2020/10/15	9	41.64	11	42.36	41.85	-2	3,144	-0.06%
2020/10/14	10	41.91	4	42.06	41.70	6	3,089	0.19%
2020/10/13	0	0.00	5	41.22	41.35	-5	3,055	-0.16%
2020/10/06	1	40.80	6	41.10	40.70	-5	3,045	-0.16%
2020/10/05	7	40.30	0	0.00	40.40	7	3,056	0.23%
2020/09/28	0	0.00	1	40.00	40.05	-1	3,119	-0.03%
2020/09/25	3	37.87	2	38.15	38.15	1	3,112	0.03%
2020/09/24	5	40.08	1	39.80	39.90	4	3,150	0.13%
2020/09/23	12	40.71	5	40.70	40.60	7	3,214	0.22%
2020/09/22	10	41.20	0	0.00	41.30	10	3,202	0.31%
2020/09/21	2	41.83	6	41.57	41.70	-4	3,166	-0.13%
2020/09/18	5	41.29	15	41.18	41.15	-10	3,106	-0.32%
2020/09/17	0	0.00	1	40.50	40.45	-1	3,066	-0.03%
2020/09/16	10	40.18	12	40.32	40.10	-2	3,066	-0.07%
2020/09/15	7	40.50	1	40.80	40.45	6	3,056	0.20%
2020/09/11	2	39.90	2	40.40	39.50	0	3,025	0.00%
2020/09/10	1	41.30	0	0.00	40.30	1	2,994	0.03%
2020/09/09	5	40.30	0	0.00	40.60	5	2,961	0.17%
2020/09/08	50	40.29	0	0.00	40.25	50	2,957	1.69%
2020/09/07	7	39.84	0	0.00	39.40	7	2,917	0.24%
2020/09/04	7	41.60	7	41.46	41.50	0	2,853	0.00%
2020/09/03	17	42.80	5	42.71	42.60	12	2,812	0.43%
2020/09/02	27.1	42.82	58	42.81	43.40	-30.9	2,748	-1.13%
2020/09/01	6	40.96	7	40.29	41.25	-1	2,280	-0.04%
2020/08/31	0	0.00	10	38.00	37.50	-10	2,104	-0.48%
2020/08/28	2	37.40	0	0.00	37.25	2	2,253	0.09%
2020/08/27	5	38.29	5	37.50	37.05	0	2,424	0.00%
2020/08/25	0	0.00	1	35.50	35.70	-1	2,424	-0.04%
2020/08/24	15	35.48	0	0.00	35.35	15	2,432	0.62%
2020/08/21	2	36.00	0	0.00	35.60	2	2,421	0.08%
2020/08/20	3	35.30	0	0.00	35.35	3	2,408	0.12%
2020/08/19	2	38.00	0	0.00	38.00	2	2,369	0.08%
2020/08/17	5	36.30	0	0.00	37.00	5	2,291	0.22%
2020/08/14	13	36.27	0	0.00	36.30	13	2,262	0.57%
2020/08/12	13	36.58	0	0.00	36.35	13	2,247	0.58%
2020/08/11	5	37.00	0	0.00	37.15	5	2,231	0.22%
2020/08/10	10	37.95	0	0.00	38.10	10	2,221	0.45%
2020/08/07	3	39.50	3	39.13	39.35	0	2,216	0.00%
2020/08/06	15	39.50	0	0.00	39.10	15	2,187	0.69%
2020/08/05	0	0.00	1	37.15	37.35	-1	2,104	-0.05%
2020/08/04	1	36.45	6	36.45	36.50	-5	2,125	-0.24%
2020/08/03	1	36.90	0	0.00	36.60	1	2,128	0.05%
2020/07/31	1	37.70	0	0.00	37.10	1	2,130	0.05%
2020/07/30	2	36.70	0	0.00	37.05	2	2,124	0.09%
2020/07/29	0	0.00	0.2	36.50	36.25	-0.2	2,115	-0.01%
2020/07/28	2	36.30	0	0.00	35.50	2	2,120	0.09%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/23	2	39.10	0	0.00	39.00	2	2,151	0.09%
2020/07/22	2	39.40	0	0.00	39.40	2	2,168	0.09%
2020/07/17	1	38.10	0	0.00	38.15	1	2,282	0.04%
2020/07/16	2	39.25	0	0.00	39.05	2	2,293	0.09%
2020/07/15	2	40.58	2	40.50	40.30	0	2,290	0.00%
2020/07/14	0	0.00	1	41.00	40.90	-1	2,318	-0.04%
2020/07/13	7	40.87	20	41.00	41.25	-13	2,335	-0.56%
2020/07/09	5	42.61	0	0.00	42.10	5	2,334	0.21%
2020/07/08	5	43.15	6	43.38	42.70	-1	2,333	-0.04%
2020/07/07	3	42.68	3	42.98	42.65	0	2,295	0.00%
2020/07/06	9	43.18	26	43.11	43.20	-17	2,329	-0.73%
2020/07/03	5	43.47	4	43.61	43.35	1	2,374	0.04%
2020/07/02	46	42.87	48	42.93	43.00	-2	2,329	-0.09%
2020/07/01	0	0.00	1	40.40	40.15	-1	2,259	-0.04%
2020/06/30	4	40.00	1	39.95	40.00	3	2,257	0.13%
2020/06/29	1	39.70	1	39.75	39.75	0	2,283	0.00%
2020/06/18	1	41.10	0	0.00	41.70	1	2,402	0.04%
2020/06/17	4	40.84	0	0.00	40.50	4	2,402	0.17%
2020/06/16	0	0.00	1	41.15	41.30	-1	2,426	-0.04%
2020/06/12	2	39.48	2	39.95	40.70	0	2,513	0.00%
2020/06/11	3	41.62	0	0.00	41.35	3	2,539	0.12%
2020/06/09	5	42.90	11	43.30	42.60	-6	2,560	-0.23%
2020/06/08	7	44.36	5	44.14	44.00	2	2,534	0.08%
2020/06/05	35	45.61	3	45.63	45.25	32	2,473	1.29%
2020/06/04	36	44.65	34	44.05	45.40	2	2,367	0.08%
2020/06/03	4	42.25	3	42.73	41.30	1	2,160	0.05%
2020/06/02	0	0.00	9	39.69	40.00	-9	1,983	-0.45%
2020/06/01	7	38.50	16	39.21	39.45	-9	1,971	-0.46%
2020/05/29	4	37.00	6	37.10	38.20	-2	1,921	-0.10%
2020/05/28	1	36.95	0	0.00	36.80	1	1,922	0.05%
2020/05/21	1	38.10	0	0.00	38.40	1	1,950	0.05%
2020/05/19	2	37.40	0	0.00	37.50	2	1,982	0.10%
2020/05/15	1	38.50	1	37.70	37.40	0	2,000	0.00%
2020/05/12	0	0.00	1	39.60	39.25	-1	2,003	-0.05%
2020/05/11	7	40.06	10	40.20	39.60	-3	2,019	-0.15%
2020/05/07	2	38.63	22	38.45	38.55	-20	2,045	-0.98%
2020/05/06	3	38.27	1	38.40	38.00	2	2,038	0.10%
2020/05/05	2	38.20	2	38.38	38.15	0	2,070	0.00%
2020/04/30	21	38.08	1	38.30	38.30	20	2,122	0.94%
2020/04/29	8	38.29	2	38.53	38.10	6	2,106	0.28%
2020/04/28	1	38.05	2	38.15	38.10	-1	2,105	-0.05%
2020/04/27	4	38.05	2	38.13	38.00	2	2,130	0.09%
2020/04/24	5	38.06	32	38.08	37.40	-27	2,117	-1.27%
2020/04/23	0	0.00	5	37.36	38.00	-5	2,085	-0.24%
2020/04/22	0	0.00	5	36.03	36.15	-5	2,028	-0.25%
2020/04/21	5	35.81	5	36.66	35.80	0	2,027	0.00%
2020/04/17	13	37.08	2	36.90	36.05	11	2,004	0.55%
2020/04/16	2	35.80	1	35.90	36.30	1	1,967	0.05%
2020/04/15	0	0.00	1	35.55	35.80	-1	1,964	-0.05%
2020/04/14	1	34.60	1	34.80	34.85	0	1,961	0.00%
2020/04/13	1	34.40	3	34.37	34.20	-2	1,969	-0.10%
2020/04/10	5	33.86	4	33.90	33.95	1	1,973	0.05%
2020/04/09	4	34.05	5	34.21	34.00	-1	2,021	-0.05%
2020/04/08	2	32.50	2	33.33	33.55	0	2,047	0.00%
2020/04/07	2	30.90	0	0.00	31.05	2	1,988	0.10%
2020/04/01	0	0.00	5	30.45	30.55	-5	1,963	-0.25%
2020/03/30	0	0.00	1	28.70	30.00	-1	2,044	-0.05%
2020/03/27	1	30.30	0	0.00	29.80	1	2,060	0.05%
2020/03/25	18	30.34	20	30.38	30.20	-2	2,239	-0.09%
2020/03/24	0	0.00	0.2	28.60	28.35	-0.2	2,193	-0.01%
2020/03/23	2	26.50	0	0.00	26.80	2	2,186	0.09%
2020/03/20	1	27.70	0	0.00	28.05	1	2,267	0.04%
2020/03/19	10	26.58	6	28.12	26.55	4	2,263	0.18%
2020/03/18	8	29.62	1	30.95	29.50	7	2,254	0.31%
2020/03/17	8	32.64	2	33.55	32.45	6	2,220	0.27%
2020/03/16	4	36.88	2	37.25	36.05	2	2,190	0.09%
2020/03/13	2	37.15	6	37.93	40.00	-4	2,216	-0.18%
2020/03/12	3	42.50	2	43.25	41.00	1	2,237	0.04%
2020/03/11	0	0.00	4	46.05	44.85	-4	2,367	-0.17%
2020/03/10	1	45.65	2	45.45	45.85	-1	2,368	-0.04%
2020/03/09	1	45.40	3	44.75	44.75	-2	2,348	-0.09%
2020/03/06	1	46.85	0	0.00	46.80	1	2,342	0.04%
2020/03/05	4	46.55	0	0.00	46.70	4	2,331	0.17%
2020/03/04	0	0.00	20	45.85	45.90	-20	2,330	-0.86%
2020/03/02	0	0.00	5	43.50	44.25	-5	2,358	-0.21%
2020/02/27	1	44.75	1	45.90	43.90	0	2,350	0.00%
2020/02/26	1	45.90	0	0.00	45.85	1	2,334	0.04%
2020/02/24	0	0.00	2	46.70	46.70	-2	2,338	-0.09%
2020/02/21	2	47.65	1	47.45	47.60	1	2,331	0.04%
2020/02/18	1	47.30	0	0.00	46.80	1	2,295	0.04%
2020/02/17	5	46.70	0	0.00	46.70	5	2,293	0.22%
2020/02/14	0	0.00	1	46.65	46.55	-1	2,295	-0.04%
2020/02/12	2	46.70	5	46.70	46.70	-3	2,323	-0.13%
2020/02/11	4	46.69	1	46.30	46.30	3	2,333	0.13%
2020/02/07	1	45.35	0	0.00	44.65	1	2,292	0.04%
2020/02/06	1	46.10	4	45.88	45.65	-3	2,300	-0.13%
2020/02/05	0	0.00	1	44.90	45.05	-1	2,313	-0.04%
2020/02/04	1	44.90	2	44.68	45.30	-1	2,329	-0.04%
2020/02/03	8	42.32	0	0.00	43.10	8	2,510	0.32%
2020/01/31	0	0.00	1	45.45	45.00	-1	2,526	-0.04%
2020/01/30	2	45.78	0	0.00	45.65	2	2,545	0.08%
2020/01/20	1	50.60	0	0.00	50.70	1	2,528	0.04%
2020/01/17	6	50.95	0	0.00	50.90	6	2,538	0.24%
2020/01/16	1	51.10	0	0.00	51.20	1	2,553	0.04%
2020/01/13	23	51.60	3	52.00	52.00	20	2,650	0.75%
2020/01/10	3	51.40	0	0.00	51.80	3	2,669	0.11%
2020/01/09	1	51.20	1	51.70	51.60	0	2,667	0.00%
2020/01/08	1	51.00	0	0.00	50.60	1	2,652	0.04%
2020/01/07	1	50.80	1	51.30	51.20	0	2,638	0.00%
2020/01/06	2	51.20	20	51.70	51.20	-18	2,617	-0.69%
2020/01/03	18	52.81	1	53.20	52.20	17	2,584	0.66%
2020/01/02	0	0.00	18	55.23	53.60	-18	2,523	-0.71%
2019/12/31	0	0.00	2	53.90	53.60	-2	2,439	-0.08%
2019/12/30	4	53.70	1	54.10	53.50	3	2,426	0.12%
2019/12/27	0	0.00	1	54.40	54.10	-1	2,403	-0.04%
2019/12/26	0	0.00	1	54.77	54.20	-1	2,384	-0.04%
2019/12/25	1	54.50	7	54.06	54.90	-6	2,323	-0.26%
2019/12/24	8	53.34	2	53.40	53.20	6	2,263	0.27%
2019/12/23	14	54.16	29	54.07	53.80	-15	2,231	-0.67%
2019/12/20	17	53.69	9	53.17	53.80	8	2,094	0.38%
2019/12/17	3	52.63	0	0.00	51.90	3	1,988	0.15%
2019/12/16	5	51.60	5	51.50	51.80	0	1,893	0.00%
2019/12/13	3	52.20	0	0.00	50.70	3	1,862	0.16%
2019/12/12	0	0.00	1	52.30	51.80	-1	1,814	-0.06%
2019/12/11	1	51.70	0	0.00	51.70	1	1,778	0.06%
2019/12/10	4	52.80	4	52.85	52.00	0	1,760	0.00%
2019/12/09	1	53.40	2	52.65	53.00	-1	1,715	-0.06%
2019/12/06	10	52.42	16	52.66	52.60	-6	1,647	-0.36%
2019/12/03	0	0.00	5	49.15	49.15	-5	1,520	-0.33%
2019/12/02	10	50.10	1	50.20	49.40	9	1,516	0.59%
2019/11/29	1	50.20	0	0.00	50.00	1	1,513	0.07%
2019/11/28	4	51.40	3	51.50	50.80	1	1,502	0.07%
2019/11/18	0.1	48.65	5	48.60	48.45	-4.9	1,506	-0.33%
2019/11/14	5	48.80	1	48.70	48.80	4	1,572	0.25%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/11	2	51.20	1	50.00	49.60	1	1,625	0.06%
2019/11/06	20	51.20	0	0.00	50.30	20	1,629	1.23%
2019/11/05	30	51.30	3	51.47	51.60	27	1,616	1.67%
2019/11/04	31	51.19	0	0.00	51.30	31	1,613	1.92%
2019/11/01	4	51.38	0	0.00	50.90	4	1,578	0.25%
2019/10/31	15	52.14	19	52.26	51.00	-4	1,571	-0.25%
2019/10/30	0	0.00	2	50.00	50.30	-2	1,372	-0.15%
2019/10/28	10	49.73	29	49.71	49.90	-19	1,328	-1.43%
2019/10/25	1	49.05	0	0.00	49.00	1	1,335	0.07%
2019/10/24	1	49.10	2	49.40	49.80	-1	1,334	-0.07%
2019/10/23	4	48.79	6	48.89	49.30	-2	1,357	-0.15%
2019/10/18	0	0.00	1	47.00	46.30	-1	1,364	-0.07%
2019/10/17	1	46.30	14	46.50	46.35	-13	1,356	-0.96%
2019/10/16	0	0.00	3	46.15	45.90	-3	1,379	-0.22%
2019/10/02	0	0.00	1	46.30	46.40	-1	1,578	-0.06%
2019/10/01	1	45.85	5	45.92	45.80	-4	1,591	-0.25%
2019/09/25	0	0.00	2	47.30	46.65	-2	1,628	-0.12%
2019/09/24	0	0.00	36	48.28	47.65	-36	1,660	-2.17%
2019/09/19	1	46.65	0	0.00	46.75	1	1,733	0.06%
2019/09/12	1	46.30	1	46.20	46.20	0	1,805	0.00%
2019/09/11	50	46.02	9	46.05	46.20	41	1,860	2.20%
2019/09/10	6	46.03	0	0.00	45.90	6	1,867	0.32%
2019/09/09	1	46.10	1	46.00	46.00	0	1,887	0.00%
2019/09/05	8	46.95	0	0.00	46.55	8	1,889	0.42%
2019/09/02	0	0.00	1	46.90	46.85	-1	1,960	-0.05%
2019/08/30	0	0.00	4	46.38	46.40	-4	1,972	-0.20%
2019/08/26	2	44.90	2	45.05	44.55	0	2,095	0.00%
2019/08/23	3	46.55	0	0.00	46.20	3	2,127	0.14%
2019/08/22	1	46.70	0	0.00	46.65	1	2,235	0.04%
2019/08/19	3	44.45	5	45.34	45.85	-2	2,160	-0.09%
2019/08/16	7	42.33	5	42.05	43.50	2	2,130	0.09%
2019/08/15	13	43.23	0	0.00	43.05	13	2,112	0.62%
2019/08/14	4	45.35	1	44.90	44.50	3	2,092	0.14%
2019/08/13	13	45.20	8	45.05	45.00	5	2,075	0.24%
2019/08/12	2	48.33	0	0.00	47.30	2	2,045	0.10%
2019/08/08	0	0.00	1	46.05	45.95	-1	2,031	-0.05%
2019/08/07	3	45.35	0	0.00	44.90	3	2,064	0.15%
2019/08/06	2	44.20	2	44.18	44.95	0	2,108	0.00%
2019/08/05	4	45.81	1	45.15	45.15	3	2,209	0.14%
2019/08/02	8	47.78	2	47.20	47.00	6	2,269	0.26%
2019/07/25	4	50.50	3	50.50	50.50	1	2,380	0.04%
2019/07/24	1	52.50	0	0.00	53.00	1	2,352	0.04%
2019/07/23	2	52.60	2	52.10	52.40	0	2,332	0.00%
2019/07/22	2	51.50	0	0.00	51.40	2	2,300	0.09%
2019/07/19	3	51.20	2	51.30	51.40	1	2,286	0.04%
2019/07/18	0	0.00	1	51.90	51.00	-1	2,325	-0.04%
2019/07/17	0	0.00	3	52.73	52.10	-3	2,327	-0.13%
2019/07/16	1	54.60	1	54.60	53.10	0	2,338	0.00%
2019/07/15	3	53.20	0	0.00	52.80	3	2,307	0.13%
2019/07/11	4	50.98	0	0.00	50.90	4	2,281	0.18%
2019/07/09	0	0.00	1	51.20	51.00	-1	2,278	-0.04%
2019/07/05	0	0.00	6	51.58	51.60	-6	2,386	-0.25%
2019/07/04	0	0.00	1	51.20	51.40	-1	2,456	-0.04%
2019/07/03	1	51.10	0	0.00	50.80	1	2,490	0.04%
2019/07/02	0	0.00	2	51.10	51.50	-2	2,502	-0.08%
2019/07/01	3	50.97	1	51.00	51.50	2	2,521	0.08%
2019/06/28	0	0.00	10	49.73	49.80	-10	2,535	-0.39%
2019/06/27	5	49.61	13	49.23	49.50	-8	2,591	-0.31%
2019/06/26	2	48.10	1	48.30	48.80	1	2,581	0.04%
2019/06/25	6	47.57	1	47.05	47.10	5	2,608	0.19%
2019/06/21	8	47.54	0	0.00	47.60	8	2,686	0.30%
2019/06/20	11	46.75	3	47.02	47.40	8	2,689	0.30%
2019/06/19	4	45.94	4	46.31	45.85	0	2,790	0.00%
2019/06/17	3	44.13	10	44.30	43.80	-7	2,894	-0.24%
2019/06/14	3	44.45	1	45.00	44.35	2	2,901	0.07%
2019/06/13	2	44.90	1	44.90	45.05	1	2,920	0.03%
2019/06/12	6	44.38	1	44.50	44.50	5	2,939	0.17%
2019/06/11	5	43.90	1	44.15	44.00	4	2,958	0.14%
2019/06/10	2	42.65	47	42.65	42.85	-45	2,927	-1.54%
2019/06/06	2	41.70	2	42.18	41.75	0	2,908	0.00%
2019/06/05	1	42.05	1	42.95	42.05	0	2,901	0.00%
2019/06/04	1	42.65	0	0.00	42.30	1	2,908	0.03%
2019/06/03	2	42.55	2	42.98	42.55	0	2,897	0.00%
2019/05/31	6	43.38	1	43.45	43.00	5	2,876	0.17%
2019/05/30	5	42.99	5	43.36	43.50	0	2,833	0.00%
2019/05/29	98	44.49	89	44.64	43.00	9	2,814	0.32%
2019/05/28	0	0.00	2	48.10	47.60	-2	2,741	-0.07%
2019/05/21	3	48.27	5	48.00	48.40	-2	2,866	-0.07%
2019/05/20	1	47.70	1	47.70	48.00	0	2,885	0.00%
2019/05/17	1	48.50	1	47.90	48.10	0	2,931	0.00%
2019/05/16	4	48.30	2	47.95	47.80	2	2,994	0.07%
2019/05/15	3	48.80	0	0.00	48.80	3	3,014	0.10%
2019/05/14	7	47.74	1	47.55	48.25	6	3,079	0.19%
2019/05/13	61	49.82	38	49.99	48.80	23	3,220	0.71%
2019/05/10	7	56.24	0	0.00	54.20	7	3,442	0.20%
2019/05/09	10	56.40	6	56.78	56.40	4	3,402	0.12%
2019/05/08	6	55.82	2	55.85	55.80	4	3,357	0.12%
2019/05/07	3	57.10	4	57.38	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	2	55.85	55.00	-2	3,487	-0.06%
2019/05/03	5	55.88	1	56.30	55.90	4	3,743	0.11%
2019/05/02	1	55.40	1	55.30	55.30	0	3,742	0.00%
2019/04/30	2	55.90	2	54.50	55.80	0	3,736	0.00%
2019/04/29	2	55.20	2	55.25	55.00	0	3,738	0.00%
2019/04/26	3	57.27	3	57.50	57.50	0	3,712	0.00%
2019/04/25	1	58.00	5	58.06	58.10	-4	3,745	-0.11%
2019/04/24	17	58.65	5	58.36	57.80	12	3,777	0.32%
2019/04/22	0	0.00	3	58.23	58.20	-3	3,724	-0.08%
2019/04/19	1	56.50	0	0.00	57.20	1	3,695	0.03%
2019/04/18	1	57.50	0	0.00	56.10	1	3,686	0.03%
2019/04/17	1	57.40	2	57.75	57.40	-1	3,686	-0.03%
2019/04/15	3	56.77	1	57.40	56.90	2	3,746	0.05%
2019/04/11	1	58.30	0	0.00	58.30	1	3,846	0.03%
2019/04/10	5	57.34	4	57.93	57.70	1	3,825	0.03%
2019/04/09	0.1	57.50	3	57.20	57.60	-2.9	3,756	-0.08%
2019/04/08	2	57.00	5	57.20	56.50	-3	3,736	-0.08%
2019/04/03	4	57.40	0	0.00	57.10	4	3,740	0.11%
2019/04/01	4	56.08	3	56.17	55.60	1	3,739	0.03%
2019/03/28	4	56.15	1	55.70	55.10	3	3,681	0.08%
2019/03/26	7	54.84	1	55.10	54.20	6	3,655	0.16%
2019/03/25	10	55.31	10	55.45	54.80	0	3,697	0.00%
2019/03/22	3	54.97	4	55.33	55.40	-1	3,689	-0.03%
2019/03/21	77	53.09	77	53.27	53.60	0	3,598	0.00%
2019/03/20	1	51.70	0	0.00	51.40	1	3,496	0.03%
2019/03/15	0	0.00	3	52.90	52.90	-3	3,552	-0.08%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/07	0	0.00	7	55.70	54.90	-7	3,841	-0.18%
2019/02/27	2	55.70	24	55.93	55.50	-22	4,376	-0.50%
2019/02/26	5	57.14	0	0.00	57.00	5	4,368	0.11%
2019/02/21	8	57.44	3	57.70	57.70	5	4,510	0.11%
2019/02/20	0	0.00	1	59.00	58.40	-1	4,587	-0.02%
2019/02/18	4	58.10	0	0.00	58.10	4	4,662	0.09%
2019/02/15	12	59.57	0	0.00	58.70	12	4,726	0.25%
2019/02/14	0	0.00	2	58.85	58.90	-2	4,714	-0.04%
2019/02/13	2	58.90	1	58.70	58.70	1	4,705	0.02%
2019/02/12	8	59.26	6	59.90	58.70	2	4,638	0.04%
2019/02/11	10	59.39	10	58.55	59.10	0	4,518	0.00%
2019/01/30	0	0.00	1	56.50	56.00	-1	4,261	-0.02%
2019/01/29	0	0.00	2	56.60	56.60	-2	4,265	-0.05%
2019/01/28	3	56.33	8	56.16	55.50	-5	4,233	-0.12%
2019/01/25	17	54.30	10	53.50	53.50	7	4,227	0.17%
2019/01/24	13	56.42	5	56.24	54.90	8	4,223	0.19%
2019/01/22	0	0.00	4	53.20	53.10	-4	4,155	-0.10%
2019/01/21	2	54.20	0	0.00	54.80	2	4,151	0.05%
2019/01/16	4	54.53	0	0.00	55.60	4	4,179	0.10%
2019/01/15	1	53.10	1	52.70	53.40	0	4,146	0.00%
2019/01/07	1	54.80	1	55.20	55.10	0	4,241	0.00%
2019/01/04	0	0.00	1	53.00	54.50	-1	4,261	-0.02%
2019/01/03	10	52.78	2	54.00	54.00	8	4,203	0.19%
2019/01/02	11	52.98	21	52.70	52.30	-10	4,218	-0.24%
2018/12/27	0	0.00	5	51.50	51.60	-5	4,329	-0.12%
2018/12/22	3	48.82	1	48.55	49.60	2	4,272	0.05%
2018/12/21	1	48.40	1	48.70	48.70	0	4,289	0.00%
2018/12/20	21	48.10	1	46.90	47.70	20	4,276	0.47%
2018/12/19	0	0.00	6	48.63	47.45	-6	4,266	-0.14%
2018/12/18	56	49.09	61	49.13	49.00	-5	4,261	-0.12%
2018/12/17	14	51.98	25	51.49	51.30	-11	4,227	-0.26%
2018/12/14	0	0.00	1	51.20	52.00	-1	4,278	-0.02%
2018/12/12	15	55.23	12	55.49	54.20	3	4,413	0.07%
2018/12/11	3	52.30	0	0.00	52.00	3	4,355	0.07%
2018/12/10	0	0.00	20	52.88	51.20	-20	4,357	-0.46%
2018/12/07	0	54.60	0	0.00	54.60	0	4,320	0.00%
2018/12/06	1	56.00	1	53.50	53.50	0	4,357	0.00%
2018/12/05	1	56.90	1	56.40	56.60	0	4,290	0.00%
2018/12/04	2	59.65	1	60.40	58.90	1	4,250	0.02%
2018/12/03	42	59.82	23	61.24	60.80	19	4,208	0.45%
2018/11/30	0	0.00	1	57.50	56.80	-1	4,077	-0.02%
2018/11/29	1	56.70	1	58.00	56.40	0	4,002	0.00%
2018/11/28	15	56.53	56	56.38	56.60	-41	3,862	-1.06%
2018/11/27	2	53.45	0	0.00	53.50	2	3,600	0.06%
2018/11/26	0	0.00	1	51.30	51.30	-1	3,471	-0.03%
2018/11/23	1	50.80	0	0.00	49.50	1	3,429	0.03%
2018/11/22	5	51.10	22	51.90	50.20	-17	3,417	-0.50%
2018/11/21	1	50.20	2	51.05	51.00	-1	3,355	-0.03%
2018/11/20	66	50.93	10	51.19	50.20	56	3,337	1.68%
2018/11/19	4	50.35	1	51.00	50.30	3	3,274	0.09%
2018/11/16	5	47.30	2	47.75	47.00	3	3,164	0.09%
2018/11/15	1	48.20	0	0.00	48.10	1	3,115	0.03%
2018/11/14	3	49.78	3	47.32	47.00	0	3,072	0.00%
2018/11/12	0	0.00	1	49.90	49.50	-1	2,945	-0.03%
2018/11/09	6	51.52	7	51.66	51.70	-1	2,934	-0.03%
2018/11/08	2	53.55	0	0.00	52.90	2	2,915	0.07%
2018/11/07	3	50.00	4	51.58	52.90	-1	2,858	-0.03%
2018/11/06	1	49.25	2	49.55	48.55	-1	2,857	-0.03%
2018/11/05	4	50.73	1	51.40	50.60	3	2,900	0.10%
2018/11/02	4	50.63	3	50.43	50.30	1	2,981	0.03%
2018/11/01	4	48.71	2	48.55	49.70	2	2,907	0.07%
2018/10/31	1	44.60	3	46.15	46.30	-2	2,809	-0.07%
2018/10/18	2	44.70	0	0.00	44.75	2	2,656	0.08%
2018/10/17	0	0.00	7	47.30	46.40	-7	2,647	-0.26%
2018/10/16	0	0.00	3	48.00	47.35	-3	2,642	-0.11%
2018/10/15	1	44.60	1	48.20	47.70	0	2,630	0.00%
2018/10/12	1	42.30	0	0.00	44.60	1	2,624	0.04%
2018/10/09	0	0.00	10	48.90	48.20	-10	2,583	-0.39%
2018/10/08	5	51.80	0	0.00	50.00	5	2,543	0.20%
2018/10/05	15	53.97	10	54.00	52.90	5	2,508	0.20%
2018/10/04	0	0.00	3	59.00	58.70	-3	2,468	-0.12%
2018/10/02	6	61.77	6	61.10	61.10	0	2,527	0.00%
2018/09/26	5	64.20	8	63.40	62.90	-3	2,760	-0.11%
2018/09/25	0	0.00	1	64.60	64.50	-1	2,983	-0.03%
2018/09/21	8	59.30	8	59.99	61.20	0	3,091	0.00%
2018/09/19	0	0.00	1	58.40	57.90	-1	3,069	-0.03%
2018/09/18	3	59.60	2	59.95	59.80	1	3,060	0.03%
2018/09/13	20	64.77	18	64.96	64.20	2	3,087	0.06%
2018/09/12	73	64.58	72	65.22	63.20	1	3,396	0.03%
2018/09/10	5	66.90	14	67.89	67.30	-9	3,515	-0.26%
2018/09/07	1	70.00	1	69.90	70.00	0	3,510	0.00%
2018/08/29	0	0.00	4	76.00	75.20	-4	3,879	-0.10%
2018/08/28	5	74.60	0	0.00	73.80	5	3,959	0.13%
2018/08/27	0	0.00	30	72.43	74.40	-30	4,094	-0.73%
2018/08/23	0	0.00	6	69.60	69.40	-6	4,737	-0.13%
2018/08/21	10	67.80	0	0.00	69.70	10	4,775	0.21%
2018/08/20	0	0.00	10	69.30	67.20	-10	4,774	-0.21%
2018/08/17	10	71.10	0	0.00	70.00	10	4,747	0.21%
2018/08/13	12	69.34	0	0.00	67.50	12	4,716	0.25%
2018/08/10	12	72.16	3	72.43	71.90	9	4,672	0.19%
2018/08/09	35	76.76	16	75.54	75.00	19	4,613	0.41%
2018/08/02	1	84.00	0	0.00	83.00	1	4,599	0.02%
2018/07/26	3	83.97	4	84.65	84.20	-1	4,568	-0.02%
2018/07/23	1	80.70	0	0.00	80.70	1	4,511	0.02%
2018/07/20	2.1	83.01	0	0.00	83.40	2.1	4,512	0.05%
2018/07/19	3	82.53	22	82.96	82.40	-19	4,496	-0.42%
2018/07/18	2	84.00	11	85.43	84.30	-9	4,522	-0.20%
2018/07/16	5	87.70	5	88.00	87.10	0	4,515	0.00%
2018/07/12	3	85.57	0	0.00	88.40	3	4,484	0.07%
2018/07/10	3	88.33	2	86.50	87.00	1	4,458	0.02%
2018/07/09	2	88.15	2	88.30	88.90	0	4,442	0.00%
2018/07/06	1	86.20	21	87.35	88.90	-20	4,457	-0.45%
2018/07/05	62	94.78	17	89.74	88.50	45	4,481	1.00%
2018/07/04	28	95.44	24	92.91	93.30	4	4,367	0.09%
2018/07/03	32.1	94.81	35.1	96.74	97.20	-3	4,295	-0.07%
2018/07/02	58.1	89.91	62.1	90.99	90.60	-4	4,073	-0.10%
2018/06/29	10	86.71	9	85.97	86.40	1	3,952	0.03%
2018/06/28	22.1	85.61	21.1	86.70	86.50	1	3,929	0.03%
2018/06/27	16	86.39	20	87.03	83.80	-4	3,934	-0.10%
2018/06/26	3	81.97	0	0.00	83.00	3	3,878	0.08%
2018/06/25	5.1	82.73	0	0.00	83.50	5.1	3,882	0.13%
2018/06/22	3	88.07	3	87.40	83.50	0	3,944	0.00%
2018/06/21	18	90.87	13	89.98	87.00	5	3,871	0.13%
2018/06/20	8	86.31	17	87.16	88.30	-9	3,575	-0.25%
2018/06/19	0	0.00	16	81.19	80.30	-16	3,420	-0.47%
2018/06/12	30	86.59	5	86.20	86.40	25	3,437	0.73%
2018/06/11	0	0.00	13	84.98	86.10	-13	3,374	-0.39%
2018/06/07	3	85.17	2	85.00	85.40	1	3,394	0.03%
2018/06/06	2	83.25	1	84.80	84.30	1	3,493	0.03%
2018/06/05	7	81.36	0	0.00	80.50	7	3,528	0.20%
2018/06/04	17	86.11	3	89.50	83.50	14	3,721	0.38%
2018/06/01	16	88.18	15	88.50	87.30	1	3,737	0.03%
2018/05/31	7	83.43	2	83.30	85.30	5	3,355	0.15%
2018/05/28	0	0.00	7	76.16	75.70	-7	3,108	-0.23%
2018/05/23	3	72.33	0	0.00	72.10	3	3,168	0.09%
2018/05/22	4	73.50	0	0.00	73.10	4	3,165	0.13%
2018/05/21	5	73.94	5	76.00	74.10	0	3,190	0.00%
2018/05/18	0	0.00	1	75.50	75.30	-1	3,191	-0.03%
2018/05/17	1	77.80	0	0.00	77.50	1	3,207	0.03%
2018/05/16	1	76.40	2	77.15	76.50	-1	3,200	-0.03%
2018/05/15	6	79.12	0	0.00	77.90	6	3,201	0.19%
2018/05/09	0	0.00	1	75.10	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	2	74.00	74.00	-2	3,201	-0.06%
2018/05/03	0	0.00	1	72.90	71.10	-1	3,215	-0.03%
2018/04/27	0	0.00	1	68.80	67.80	-1	3,242	-0.03%
2018/04/26	2	70.10	0	0.00	67.10	2	3,272	0.06%
2018/04/25	2	70.00	0	0.00	69.40	2	3,290	0.06%
2018/04/24	10	69.14	11	69.75	68.50	-1	3,283	-0.03%
2018/04/23	10	75.00	10	74.65	74.50	0	3,240	0.00%
2018/04/20	0	0.00	10	75.00	77.40	-10	3,243	-0.31%
2018/04/19	20	78.16	0	0.00	77.70	20	3,236	0.62%
2018/04/17	1	75.40	3	75.23	75.10	-2	3,260	-0.06%
2018/04/16	3	78.90	3	79.23	79.10	0	3,243	0.00%
2018/04/12	1	79.50	0	0.00	80.00	1	3,293	0.03%
2018/04/11	3	81.07	0	0.00	79.90	3	3,357	0.09%
2018/03/27	0	82.00	0	0.00	81.70	0	3,505	0.00%
2018/03/22	2	80.10	0	0.00	79.80	2	3,464	0.06%
2018/03/21	2	82.00	1	80.50	81.50	1	3,481	0.03%
2018/03/15	1	81.60	0	0.00	82.20	1	3,546	0.03%
2018/03/14	3	84.20	2	82.10	82.10	1	3,527	0.03%
2018/03/13	0	0.00	2	82.85	85.50	-2	3,518	-0.06%
2018/03/12	8	84.94	12	84.40	82.60	-4	3,530	-0.11%
2018/03/08	44	81.02	37	81.06	82.80	7	3,360	0.21%
2018/03/07	6	76.50	6	76.73	75.30	0	3,080	0.00%
2018/03/02	0	0.00	1	73.00	73.30	-1	3,086	-0.03%
2018/03/01	1	72.20	1	70.50	73.10	0	3,064	0.00%
2018/02/27	10	71.55	10	71.50	71.00	0	3,039	0.00%
2018/02/23	1	68.30	0	0.00	68.50	1	3,132	0.03%
2018/02/22	0	0.00	3	66.00	66.80	-3	3,214	-0.09%
2018/02/21	1	66.80	0	0.00	67.00	1	3,266	0.03%
2018/02/12	2	62.00	0	0.00	61.90	2	3,317	0.06%
2018/02/09	1	59.90	0	0.00	61.20	1	3,337	0.03%
2018/02/08	1	61.50	0	0.00	61.70	1	3,313	0.03%
2018/02/07	2	63.50	0	0.00	62.00	2	3,319	0.06%
2018/02/06	0	0.00	24	60.80	62.10	-24	3,331	-0.72%
2018/02/05	1	67.50	0	0.00	67.50	1	3,291	0.03%
2018/01/23	7	72.60	7	72.77	71.00	0	4,148	0.00%
2018/01/22	0	0.00	12	69.50	69.60	-12	4,185	-0.29%
2018/01/19	0	0.00	3	72.00	70.60	-3	4,283	-0.07%
2018/01/10	2	71.60	1	72.30	71.10	1	4,588	0.02%
2018/01/09	0	0.00	3	74.50	73.80	-3	4,654	-0.06%
2018/01/05	35	79.31	28	78.11	80.00	7	4,683	0.15%
2018/01/04	1	77.60	2	75.80	78.60	-1	4,733	-0.02%
2018/01/03	25	75.49	1	75.50	75.80	24	4,721	0.51%
2018/01/02	5	71.74	2	71.20	75.30	3	4,673	0.06%