台半 (5425)-元大-四維券商分點個股進出

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
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075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－元大-四維券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-四維券商分點個股進出
元大-四維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
2024/04/29	1	72.10	2	71.50	72.00	-1	2,611	-0.04%
2024/04/26	2	70.20	0	0.00	70.10	2	2,621	0.08%
2024/04/25	1	70.20	1	70.40	71.00	0	2,640	0.00%
2024/04/24	2	71.20	1	71.30	71.40	1	2,699	0.04%
2024/04/23	5	69.08	1	68.20	68.40	4	2,873	0.14%
2024/04/22	5	68.88	7	69.60	68.80	-2	2,914	-0.07%
2024/04/19	4	72.03	0.5	72.00	71.10	3.5	2,935	0.12%
2024/04/18	7	74.90	0	0.00	74.90	7	2,947	0.24%
2024/04/16	8.3	75.97	11	74.04	74.00	-2.7	3,018	-0.09%
2024/04/15	38.1	78.94	6	78.42	77.50	32.1	3,006	1.07%
2024/04/12	15	79.70	33	80.09	80.80	-18	2,970	-0.61%
2024/04/11	9	77.38	1	77.60	78.20	8	2,887	0.28%
2024/04/10	5	78.28	12	78.43	78.20	-7	2,922	-0.24%
2024/04/09	5	76.50	3	77.40	77.00	2	3,007	0.07%
2024/04/08	2	76.85	10	77.51	77.20	-8	3,114	-0.26%
2024/04/03	1	75.60	1	76.20	76.00	0	3,109	0.00%
2024/04/02	6	75.17	0	0.00	74.90	6	3,161	0.19%
2024/03/29	1.1	74.33	2	74.30	74.10	-0.9	3,357	-0.03%
2024/03/28	1	75.70	1	75.90	75.20	0	3,694	0.00%
2024/03/27	0.1	75.30	0	0.00	75.20	0.1	3,814	0.00%
2024/03/26	11.1	75.89	1	75.60	75.50	10.1	3,961	0.25%
2024/03/25	2	76.55	0	0.00	76.30	2	4,233	0.05%
2024/03/21	1	76.90	2	77.35	77.00	-1	4,585	-0.02%
2024/03/20	10.2	77.58	11	76.25	76.10	-0.8	5,479	-0.01%
2024/03/19	1	77.00	1	76.90	77.30	0	5,743	0.00%
2024/03/18	13.3	74.12	8	75.15	75.90	5.3	5,723	0.09%
2024/03/15	3	75.97	2	75.90	75.30	1	5,705	0.02%
2024/03/14	7	76.59	2.2	77.02	76.40	4.8	5,732	0.08%
2024/03/13	2.4	76.77	0	0.00	76.00	2.4	5,723	0.04%
2024/03/12	2	77.55	2	78.05	77.50	0	5,706	0.00%
2024/03/11	0	0.00	1	76.80	76.80	-1	5,692	-0.02%
2024/03/08	11	75.93	7	77.19	75.40	4	5,692	0.07%
2024/03/07	10.1	76.43	15.4	77.01	75.50	-5.3	5,612	-0.09%
2024/03/06	8.2	79.00	2	79.65	78.50	6.2	5,601	0.11%
2024/03/05	1	78.60	2	79.25	78.80	-1	5,789	-0.02%
2024/03/04	9.5	78.93	1.2	78.97	78.80	8.3	5,776	0.14%
2024/03/01	10.8	79.88	0	0.00	79.40	10.8	5,737	0.19%
2024/02/29	4	79.98	11	80.15	80.00	-7	5,727	-0.12%
2024/02/27	24.5	79.75	0	0.00	79.70	24.5	5,775	0.42%
2024/02/26	6	81.65	1	81.70	81.60	5	5,735	0.09%
2024/02/23	19.1	82.19	5	81.80	81.80	14.1	5,735	0.25%
2024/02/22	0	0.00	2	83.75	83.00	-2	5,713	-0.04%
2024/02/21	6	82.65	1	82.90	82.70	5	5,702	0.09%
2024/02/20	2	82.90	2	83.45	82.90	0	5,711	0.00%
2024/02/19	2	83.50	7	83.90	83.60	-5	5,699	-0.09%
2024/02/16	7	83.00	2.7	83.21	82.80	4.3	5,689	0.08%
2024/02/15	1	82.10	1	81.50	81.70	0	5,647	0.00%
2024/02/05	1	80.70	1	81.10	81.10	0	5,631	0.00%
2024/02/02	5	81.94	3	81.67	81.50	2	5,619	0.04%
2024/02/01	2.1	80.81	2	80.95	81.10	0.1	5,611	0.00%
2024/01/31	1	81.10	1	81.30	80.50	0	5,604	0.00%
2024/01/30	2	80.80	1	81.80	80.70	1	5,561	0.02%
2024/01/29	1	81.60	1	80.80	81.60	0	5,557	0.00%
2024/01/26	6.2	80.62	1	81.30	80.70	5.2	5,553	0.09%
2024/01/25	12.1	81.47	1	81.50	81.30	11.1	5,554	0.20%
2024/01/24	1.2	82.29	2	82.65	82.60	-0.8	5,542	-0.01%
2024/01/23	3.2	80.48	29	82.28	82.30	-25.8	5,574	-0.46%
2024/01/22	2	80.85	1	81.50	80.90	1	5,491	0.02%
2024/01/19	6	80.12	2	79.95	80.30	4	5,484	0.07%
2024/01/18	46	80.63	2	80.60	79.70	44	5,463	0.81%
2024/01/17	24.2	83.59	23	84.20	80.60	1.2	5,434	0.02%
2024/01/16	1	82.80	13	83.17	82.90	-12	5,235	-0.23%
2024/01/15	4.1	81.61	20	82.11	82.10	-15.9	5,178	-0.31%
2024/01/12	10.4	80.44	0	0.00	80.30	10.4	5,163	0.20%
2024/01/11	2.3	80.95	1	82.10	82.20	1.3	5,125	0.02%
2024/01/10	25.2	81.19	0	0.00	81.20	25.2	5,123	0.49%
2024/01/09	0	0.00	1	82.60	82.60	-1	5,093	-0.02%
2024/01/08	2.4	83.39	1	83.70	82.70	1.4	5,094	0.03%
2024/01/05	9.1	84.24	6	83.17	83.10	3.1	5,086	0.06%
2024/01/04	9.2	84.62	9	84.98	85.20	0.2	5,016	0.00%
2024/01/03	12.1	85.15	9.5	85.16	84.90	2.6	4,961	0.05%
2024/01/02	5.3	88.55	0	0.00	87.20	5.3	4,828	0.11%
2023/12/29	1.1	91.85	0	91.20	91.50	1.1	4,696	0.02%
2023/12/28	3.2	91.71	2.4	91.76	91.10	0.8	4,675	0.02%
2023/12/27	3.1	93.04	0	0.00	92.80	3.1	4,640	0.07%
2023/12/26	1	94.60	1	94.50	94.60	0	4,553	0.00%
2023/12/25	9	96.02	34	96.46	94.90	-25	4,436	-0.56%
2023/12/22	6	93.18	11	94.21	94.60	-5	4,094	-0.12%
2023/12/21	7.1	93.26	6	94.43	92.20	1.1	3,995	0.03%
2023/12/20	6	94.95	17.3	94.88	94.60	-11.3	3,900	-0.29%
2023/12/19	17.3	90.77	10	92.27	92.60	7.3	3,620	0.20%
2023/12/18	20.5	92.33	11	93.01	91.20	9.5	3,524	0.27%
2023/12/15	18.3	96.86	84.1	96.88	93.20	-65.8	3,309	-1.99%
2023/12/14	7	91.94	70.2	89.68	92.00	-63.2	2,412	-2.62%
2023/12/13	1	86.70	2	86.75	86.20	-1	2,115	-0.05%
2023/12/12	31	86.80	3	86.90	86.30	28	2,146	1.30%
2023/12/11	2	86.55	14	86.66	87.20	-12	2,148	-0.56%
2023/12/08	2	85.10	0	0.00	84.80	2	2,195	0.09%
2023/12/07	5	84.30	1	84.10	84.10	4	2,260	0.18%
2023/12/06	0	0.00	1	85.10	84.80	-1	2,298	-0.04%
2023/12/05	16	85.32	0	0.00	85.10	16	2,308	0.69%
2023/12/04	7	86.71	0	0.00	86.60	7	2,333	0.30%
2023/12/01	17	87.24	0	0.00	87.50	17	2,320	0.73%
2023/11/30	10.1	87.77	42.1	88.47	88.80	-32	2,341	-1.37%
2023/11/29	1	85.20	9.2	85.17	85.50	-8.2	2,140	-0.38%
2023/11/28	0.1	84.10	0	0.00	84.20	0.1	2,145	0.00%
2023/11/27	0.1	82.60	0	0.00	82.70	0.1	2,178	0.00%
2023/11/24	3	84.80	6	85.75	84.60	-3	2,286	-0.13%
2023/11/22	1	83.60	0	0.00	83.80	1	2,200	0.05%
2023/11/21	0	0.00	2.7	83.38	82.80	-2.7	2,207	-0.12%
2023/11/20	1	83.00	0	0.00	83.40	1	2,225	0.04%
2023/11/17	0	0.00	6	82.28	82.30	-6	2,218	-0.27%
2023/11/16	15	81.57	10	81.10	81.10	5	2,215	0.23%
2023/11/15	2	81.70	11	81.15	81.80	-9	2,218	-0.41%
2023/11/14	5.1	78.80	0	0.00	79.00	5.1	2,218	0.23%
2023/11/09	1	79.00	0	0.00	78.90	1	2,473	0.04%
2023/11/08	5	80.50	0	0.00	80.30	5	2,582	0.19%
2023/11/07	0	0.00	5	81.30	80.50	-5	2,644	-0.19%
2023/11/02	1	79.10	8	79.54	80.20	-7	2,942	-0.24%
2023/11/01	6	77.93	0	0.00	77.90	6	2,958	0.20%
2023/10/31	13.1	80.14	3	78.13	77.80	10.1	3,001	0.34%
2023/10/30	1	81.70	0	0.00	81.60	1	3,073	0.03%
2023/10/27	6	81.60	0	0.00	81.30	6	3,158	0.19%
2023/10/26	6	83.25	0	0.00	82.60	6	3,270	0.18%
2023/10/25	1	84.50	9	84.53	84.20	-8	3,322	-0.24%
2023/10/24	5	81.32	6	82.22	82.40	-1	3,358	-0.03%
2023/10/23	0	0.00	1	82.00	81.60	-1	3,420	-0.03%
2023/10/20	26.1	82.41	1	81.60	81.70	25.1	3,509	0.72%
2023/10/19	9	84.14	0	83.90	83.70	9	3,601	0.25%
2023/10/18	1.1	82.15	24.8	84.92	85.60	-23.7	3,746	-0.63%
2023/10/17	6	83.57	2	84.55	83.40	4	3,900	0.10%
2023/10/16	4	84.45	5	85.50	83.30	-1	4,001	-0.02%
2023/10/13	10	84.40	7	85.23	84.90	3	4,148	0.07%
2023/10/11	1	83.10	0	0.00	83.20	1	4,405	0.02%
2023/10/06	5	83.00	0	0.00	83.30	5	4,553	0.11%
2023/10/05	3	84.07	3.2	83.12	83.10	-0.2	4,808	0.00%
2023/10/04	5	82.10	5	83.60	83.80	0	5,144	0.00%
2023/10/03	4.8	83.56	6	83.12	82.90	-1.2	5,183	-0.02%
2023/10/02	1	86.10	0	0.00	84.80	1	5,213	0.02%
2023/09/28	0.1	84.70	0	0.00	85.50	0.1	5,254	0.00%
2023/09/27	5	85.10	0	0.00	84.50	5	5,384	0.09%
2023/09/26	2	85.95	1	85.10	85.00	1	5,497	0.02%
2023/09/25	0	0.00	9	85.42	86.60	-9	5,562	-0.16%
2023/09/22	0	0.00	1	83.00	83.10	-1	5,548	-0.02%
2023/09/21	8.3	82.52	1	82.90	82.40	7.3	5,594	0.13%
2023/09/20	5.2	84.51	6	84.68	84.40	-0.8	5,673	-0.01%
2023/09/18	0	0.00	1	87.00	86.70	-1	5,810	-0.02%
2023/09/15	3	86.30	2	85.60	86.40	1	6,051	0.02%
2023/09/14	1	87.10	2	87.30	86.90	-1	6,173	-0.02%
2023/09/13	6	86.78	11	87.50	87.50	-5	6,227	-0.08%
2023/09/12	1	86.29	6	86.23	86.50	-5	6,296	-0.08%
2023/09/11	6	84.80	1	86.10	84.20	5	6,334	0.08%
2023/09/08	2	84.75	2	84.90	84.70	0	6,557	0.00%
2023/09/07	0	0.00	4	85.50	85.20	-4	6,812	-0.06%
2023/09/06	1	84.80	0	0.00	84.70	1	7,243	0.01%
2023/09/05	2	86.60	40	86.01	85.60	-38	7,622	-0.50%
2023/09/04	6.3	82.91	0	0.00	83.20	6.3	7,568	0.08%
2023/09/01	1	83.20	2	84.40	83.50	-1	7,591	-0.01%
2023/08/31	4	83.78	1	83.70	83.70	3	7,636	0.04%
2023/08/30	36	84.28	12	82.83	84.40	24	7,680	0.31%
2023/08/24	1	80.40	5	80.78	80.50	-4	7,854	-0.05%
2023/08/23	0	0.00	0.1	80.90	80.70	-0.1	8,037	0.00%
2023/08/22	1	80.70	1.2	81.41	80.30	-0.2	8,098	0.00%
2023/08/21	1	80.90	1	80.40	80.20	0	8,153	0.00%
2023/08/18	2.1	80.50	1	80.70	80.30	1.1	8,174	0.01%
2023/08/17	1	79.20	6	81.03	81.30	-5	8,228	-0.06%
2023/08/16	8.1	77.53	8	77.95	78.20	0.1	8,189	0.00%
2023/08/15	7	77.86	8	77.89	78.40	-1	8,194	-0.01%
2023/08/14	6.1	77.89	5	77.80	78.50	1.1	8,212	0.01%
2023/08/11	3	80.40	0	0.00	80.20	3	8,140	0.04%
2023/08/10	5	81.52	4	80.98	81.10	1	8,148	0.01%
2023/08/09	15.6	82.52	0	83.50	83.40	15.6	8,124	0.19%
2023/08/08	1	87.10	0	0.00	85.70	1	7,979	0.01%
2023/08/07	4	86.60	0	0.00	87.40	4	7,986	0.05%
2023/08/04	1.2	86.37	0	0.00	86.50	1.2	8,015	0.01%
2023/08/02	5.8	88.63	2.3	90.29	87.60	3.5	8,097	0.04%
2023/08/01	7.7	88.62	2	88.25	88.20	5.7	8,007	0.07%
2023/07/31	5	89.10	4	88.33	88.30	1	7,987	0.01%
2023/07/28	9	90.14	1	90.10	90.30	8	7,921	0.10%
2023/07/27	11.6	91.06	1	90.80	90.80	10.6	7,957	0.13%
2023/07/25	6.2	94.35	2	94.60	94.20	4.2	8,096	0.05%
2023/07/24	10.4	94.85	7	95.13	94.00	3.4	8,104	0.04%
2023/07/21	13.3	96.90	2	97.20	96.50	11.3	8,127	0.14%
2023/07/20	13	97.00	29	99.97	99.30	-16	8,221	-0.19%
2023/07/19	8.1	98.35	1	99.90	97.20	7.1	8,249	0.09%
2023/07/18	34.4	99.94	4	101.48	99.00	30.4	8,411	0.36%
2023/07/17	3	102.00	16	102.50	101.50	-13	8,285	-0.16%
2023/07/14	3	100.17	9	99.89	99.80	-6	8,170	-0.07%
2023/07/13	10	98.97	4	99.48	98.60	6	8,150	0.07%
2023/07/12	16.2	100.38	14	99.75	98.80	2.2	8,068	0.03%
2023/07/11	11.1	101.08	35.2	100.27	101.00	-24.1	7,945	-0.30%
2023/07/10	17.2	96.76	8	96.89	96.10	9.2	7,693	0.12%
2023/07/07	12.5	95.44	6	95.67	95.50	6.5	7,880	0.08%
2023/07/06	7	97.26	4	96.70	96.50	3	8,073	0.04%
2023/07/05	11.2	98.62	7	98.50	97.60	4.2	8,410	0.05%
2023/07/04	16	98.88	5	97.86	98.10	11	8,317	0.13%
2023/07/03	5	98.86	10.7	98.92	99.00	-5.7	8,269	-0.07%
2023/06/30	1.2	97.13	0	0.00	97.10	1.2	8,280	0.01%
2023/06/29	0	96.00	5	97.20	96.60	-5	8,377	-0.06%
2023/06/28	11.3	96.80	6	95.78	95.20	5.3	8,620	0.06%
2023/06/27	18.5	96.86	5	97.00	96.10	13.5	8,836	0.15%
2023/06/26	14.1	97.42	2	97.40	97.30	12.1	8,955	0.14%
2023/06/21	20.2	100.52	13	101.77	99.00	7.2	9,123	0.08%
2023/06/20	9	97.32	17.3	99.73	99.80	-8.3	9,440	-0.09%
2023/06/19	18	96.79	9	97.83	97.00	9	9,743	0.09%
2023/06/16	19.3	97.66	6	97.48	97.00	13.3	9,932	0.13%
2023/06/15	11	99.99	0.5	100.00	99.60	10.5	9,969	0.11%
2023/06/14	10.2	100.50	5	99.82	99.50	5.2	10,122	0.05%
2023/06/13	10.2	103.75	8	103.94	103.00	2.2	10,142	0.02%
2023/06/12	25.2	103.44	27	103.78	103.00	-1.8	10,296	-0.02%
2023/06/09	3	96.33	63.9	98.98	102.00	-60.9	10,016	-0.61%
2023/06/08	2.5	93.63	1	93.50	93.50	1.5	9,936	0.01%
2023/06/07	8.1	94.65	2	94.90	94.70	6.1	10,232	0.06%
2023/06/06	8	94.18	2	94.55	94.00	6	10,459	0.06%
2023/06/05	3	94.87	6	95.73	96.00	-3	10,901	-0.03%
2023/06/02	16.3	94.15	5	94.22	93.60	11.3	12,184	0.09%
2023/06/01	3.1	95.12	2	94.60	94.60	1.1	12,289	0.01%
2023/05/31	6.1	95.27	6	95.15	94.60	0.1	12,517	0.00%
2023/05/30	10.4	95.27	0	0.00	94.70	10.4	12,536	0.08%
2023/05/29	2	96.45	18.6	94.96	96.20	-16.6	12,592	-0.13%
2023/05/26	1	92.17	0	0.00	90.60	1	12,507	0.01%
2023/05/25	13.2	93.13	7	91.66	91.50	6.2	12,538	0.05%
2023/05/24	4	93.05	0	93.50	93.20	4	12,710	0.03%
2023/05/23	19	93.99	9	94.13	93.60	10	12,835	0.08%
2023/05/22	6	92.93	2	93.05	93.80	4	12,875	0.03%
2023/05/19	0	0.00	8	92.73	91.90	-8	13,267	-0.06%
2023/05/18	1	93.40	5	92.10	93.00	-4	13,742	-0.03%
2023/05/17	0	0.00	1	90.80	91.00	-1	13,940	-0.01%
2023/05/16	2	90.25	0.2	90.88	90.00	1.8	13,986	0.01%
2023/05/15	5	90.20	0	0.00	90.00	5	13,996	0.04%
2023/05/11	1.2	91.87	1	91.00	91.10	0.2	14,362	0.00%
2023/05/10	2	92.10	2	92.65	92.20	0	14,490	0.00%
2023/05/09	4.6	90.68	4	91.28	91.10	0.6	14,596	0.00%
2023/05/08	1	93.50	0	0.00	93.30	1	14,581	0.01%
2023/05/05	1	94.20	1	93.50	93.10	0	14,675	0.00%
2023/05/04	3	92.43	0	0.00	92.90	3	14,904	0.02%
2023/05/03	3.1	93.76	4	94.00	93.00	-0.9	15,361	-0.01%
2023/05/02	2	95.10	8	95.74	95.20	-6	15,731	-0.04%
2023/04/28	3	92.30	0	0.00	91.70	3	16,037	0.02%
2023/04/27	2.6	92.98	0	0.00	92.10	2.6	16,013	0.02%
2023/04/26	9.1	91.42	3	91.87	92.50	6	15,945	0.04%
2023/04/25	6.2	91.27	6	91.23	90.60	0.2	15,842	0.00%
2023/04/24	14.3	94.07	1	93.60	93.00	13.3	15,628	0.09%
2023/04/21	14.6	97.44	4	96.95	95.40	10.6	15,461	0.07%
2023/04/20	2.1	101.26	2	102.50	101.00	0.1	15,340	0.00%
2023/04/19	6.1	102.52	0	0.00	102.00	6.1	15,417	0.04%
2023/04/18	1	105.50	0	0.00	104.00	1	15,439	0.01%
2023/04/17	1	104.50	0	0.00	105.00	1	15,476	0.01%
2023/04/14	3	104.33	3	106.50	104.00	0	15,556	0.00%
2023/04/13	3	107.67	1	107.00	107.00	2	15,460	0.01%
2023/04/12	19.1	108.90	13	107.65	107.50	6.1	15,398	0.04%
2023/04/11	1	109.50	3	110.00	110.00	-2	15,199	-0.01%
2023/04/10	16	107.88	21	110.38	110.00	-5	14,998	-0.03%
2023/04/07	2	104.25	4.1	104.00	104.50	-2.1	14,641	-0.01%
2023/04/06	4.1	104.01	3	104.83	104.00	1.1	14,632	0.01%
2023/03/31	6.1	104.43	3.1	104.49	104.00	3.1	14,613	0.02%
2023/03/30	3	103.17	3.1	103.84	103.50	-0.1	14,560	0.00%
2023/03/29	4	100.88	2	102.25	101.00	2	14,503	0.01%
2023/03/28	15.2	104.54	6	104.17	104.00	9.2	14,356	0.06%
2023/03/27	6	111.66	5	113.00	110.00	1	14,082	0.01%
2023/03/24	11	112.95	11	112.23	112.00	0	13,971	0.00%
2023/03/23	13.2	111.64	11	111.77	112.00	2.2	13,799	0.02%
2023/03/22	14	109.75	30	112.38	115.50	-16	13,314	-0.12%
2023/03/21	7.2	107.04	8	107.13	105.00	-0.8	12,926	-0.01%
2023/03/20	7	106.50	7	107.43	108.00	0	12,746	0.00%
2023/03/17	2	106.50	10	105.65	106.50	-8	12,745	-0.06%
2023/03/16	14	103.50	3	103.33	103.00	11	12,593	0.09%
2023/03/15	7	108.93	7.2	108.26	107.00	-0.2	12,521	0.00%
2023/03/14	3	105.00	1	106.50	104.50	2	12,311	0.02%
2023/03/13	10	105.40	0	0.00	106.50	10	12,340	0.08%
2023/03/10	14	104.32	4	104.88	103.50	10	12,328	0.08%
2023/03/09	2.1	109.45	4	109.63	110.00	-1.9	12,477	-0.02%
2023/03/08	7	110.00	7	110.57	111.50	0	12,469	0.00%
2023/03/07	15.2	108.99	27.3	108.34	109.00	-12.1	12,413	-0.10%
2023/03/06	0	0.00	12	101.83	103.50	-12	11,838	-0.10%
2023/03/03	9	94.52	10	94.75	94.40	-1	12,404	-0.01%
2023/03/02	2	91.50	1	91.80	91.70	1	12,570	0.01%
2023/03/01	14	92.81	11	92.07	91.80	3	12,851	0.02%
2023/02/24	3	93.07	11	93.55	93.60	-8	12,882	-0.06%
2023/02/23	2	92.05	2	92.75	92.20	0	12,880	0.00%
2023/02/22	10.1	91.15	8	90.79	90.90	2.1	12,988	0.02%
2023/02/21	3.2	95.53	3	95.07	94.50	0.2	12,897	0.00%
2023/02/20	4	94.75	12	94.79	94.60	-8	12,891	-0.06%
2023/02/17	3	94.00	7	94.49	95.00	-4	12,912	-0.03%
2023/02/16	5	91.50	50	92.05	94.60	-45	12,624	-0.36%
2023/02/15	14	88.81	13	89.64	88.00	1	12,386	0.01%
2023/02/14	4	88.18	1	88.21	87.50	3	12,368	0.02%
2023/02/13	4	89.33	9	89.31	88.60	-5	12,443	-0.04%
2023/02/10	18	90.78	3	90.60	89.10	15	12,553	0.12%
2023/02/09	16	91.01	40.3	91.42	90.90	-24.3	12,514	-0.19%
2023/02/08	6	90.22	6	90.60	90.70	0	12,414	0.00%
2023/02/07	1	89.90	7.1	89.97	90.50	-6.1	12,392	-0.05%
2023/02/06	4.1	88.15	2	88.60	88.10	2.1	12,440	0.02%
2023/02/03	2	89.40	34	89.18	89.10	-32	12,639	-0.25%
2023/02/02	19	89.26	7	89.99	89.50	12	12,692	0.09%
2023/02/01	54	89.32	35	89.66	90.30	19	12,632	0.15%
2023/01/31	9	86.71	75	86.81	88.30	-66	12,403	-0.53%
2023/01/30	11	84.04	61	84.93	85.30	-50	12,178	-0.41%
2023/01/17	7	78.97	6	79.17	79.30	1	11,917	0.01%
2023/01/16	3	78.33	3	78.40	78.80	0	12,212	0.00%
2023/01/13	4	78.03	0	0.00	77.50	4	12,565	0.03%
2023/01/12	5	78.20	1	79.60	77.80	4	12,770	0.03%
2023/01/11	2	78.55	1	79.00	78.80	1	12,869	0.01%
2023/01/10	10	78.89	4	79.55	79.00	6	13,023	0.05%
2023/01/09	0	0.00	7	79.86	80.00	-7	13,135	-0.05%
2023/01/06	4	77.90	8	78.03	77.80	-4	13,281	-0.03%
2023/01/05	2	77.45	0	0.00	76.70	2	13,519	0.01%
2023/01/04	1	77.70	2	76.50	77.00	-1	13,624	-0.01%
2023/01/03	0	0.00	2	74.90	75.30	-2	13,703	-0.01%
2022/12/30	1	74.40	1	74.30	74.20	0	14,126	0.00%
2022/12/29	0	0.00	0.1	73.50	74.60	-0.1	14,889	0.00%
2022/12/28	4	74.25	1	73.80	73.70	3	15,868	0.02%
2022/12/27	0	0.00	2	75.75	75.50	-2	16,054	-0.01%
2022/12/26	1	74.50	2	75.20	74.70	-1	16,268	-0.01%
2022/12/23	5	74.64	4	74.70	75.30	1	16,481	0.01%
2022/12/22	5	75.34	6	75.33	75.30	-1	16,613	-0.01%
2022/12/21	4	75.10	4	74.93	74.20	0	16,826	0.00%
2022/12/20	23	75.81	4	76.75	74.50	19	16,913	0.11%
2022/12/19	3	78.03	1	77.90	77.90	2	17,031	0.01%
2022/12/16	7	79.63	3	79.00	79.00	4	17,151	0.02%
2022/12/15	1	81.10	4	81.03	81.40	-3	17,209	-0.02%
2022/12/14	1	79.30	7	79.97	80.60	-6	17,370	-0.03%
2022/12/13	16	80.12	11	78.95	78.70	5	17,508	0.03%
2022/12/12	9	79.94	6	79.77	79.50	3	17,637	0.02%
2022/12/09	19	80.32	5	80.66	79.80	14	17,789	0.08%
2022/12/08	2	81.25	10	81.09	81.90	-8	17,970	-0.04%
2022/12/07	17	80.04	10	79.83	79.80	7	18,154	0.04%
2022/12/06	7	82.01	3	82.07	81.40	4	18,155	0.02%
2022/12/05	15	83.99	2	84.50	83.50	13	18,273	0.07%
2022/12/02	7.1	85.43	7.3	85.80	84.60	-0.2	18,370	0.00%
2022/12/01	25.1	84.10	46	84.73	84.60	-21	18,456	-0.11%
2022/11/30	12	82.37	12	82.47	82.60	0	18,425	0.00%
2022/11/29	21.1	82.54	9.2	82.15	81.20	11.9	18,659	0.06%
2022/11/28	36.3	81.75	27.3	82.12	82.20	9	18,821	0.05%
2022/11/25	10	79.45	49.7	79.08	80.50	-39.7	18,450	-0.22%
2022/11/24	21	74.07	36	75.01	76.30	-15	18,061	-0.08%
2022/11/23	44	73.91	14	74.81	73.00	30	17,997	0.17%
2022/11/22	24	76.52	3	76.13	76.00	21	17,967	0.12%
2022/11/21	5	78.82	11	78.35	78.30	-6	18,649	-0.03%
2022/11/18	14	78.39	14	79.36	77.10	0	19,544	0.00%
2022/11/17	6.1	77.90	2	78.40	78.40	4.1	19,617	0.02%
2022/11/16	6	77.25	22	77.44	77.00	-16	19,635	-0.08%
2022/11/15	8	76.88	35	77.08	77.00	-27	19,744	-0.14%
2022/11/14	6	76.42	12	76.32	77.20	-6	19,968	-0.03%
2022/11/11	50	77.34	9	78.04	75.20	41	19,955	0.21%
2022/11/10	15	76.96	6	76.25	75.70	9	19,829	0.05%
2022/11/09	18	77.58	21	78.08	78.10	-3	19,936	-0.02%
2022/11/08	24	77.36	11	78.70	76.50	13	19,924	0.07%
2022/11/07	9.5	77.87	23	77.61	77.50	-13.5	19,859	-0.07%
2022/11/04	11	77.00	6	77.43	77.60	5	19,985	0.03%
2022/11/03	14	76.24	17	76.66	77.20	-3	20,068	-0.01%
2022/11/02	10	76.23	10	76.19	76.40	0	20,064	0.00%
2022/11/01	28	76.05	41	76.20	75.00	-13	19,958	-0.07%
2022/10/31	10	75.06	21	75.35	75.00	-11	19,861	-0.06%
2022/10/28	25	74.08	28	74.37	74.40	-3	20,090	-0.01%
2022/10/27	12	71.92	38	73.36	74.20	-26	20,228	-0.13%
2022/10/26	27	70.76	9	71.38	69.60	18	20,115	0.09%
2022/10/25	11	72.50	17	73.57	71.50	-6	19,950	-0.03%
2022/10/24	12	74.78	16	74.59	73.60	-4	19,839	-0.02%
2022/10/21	7	72.43	9	72.40	72.20	-2	19,616	-0.01%
2022/10/20	4	69.42	7	70.70	70.60	-3	19,332	-0.02%
2022/10/19	7	70.77	11	71.28	70.00	-4	19,185	-0.02%
2022/10/18	21	71.85	12	71.06	70.70	9	19,100	0.05%
2022/10/17	16	70.67	1	71.40	72.00	15	19,008	0.08%
2022/10/14	5.1	73.39	10	74.12	74.00	-4.9	18,966	-0.03%
2022/10/13	27	72.99	26	71.83	69.70	1	18,974	0.01%
2022/10/12	10	74.18	8	74.90	75.00	2	18,989	0.01%
2022/10/11	3	73.57	4	73.80	73.40	-1	18,950	-0.01%
2022/10/07	24.2	74.89	15	75.46	75.40	9.2	18,894	0.05%
2022/10/06	33.2	74.69	34	74.50	76.80	-0.8	18,693	0.00%
2022/10/05	65	76.33	17	75.39	74.30	48	18,224	0.26%
2022/10/04	15	82.71	7	82.80	82.50	8	17,473	0.05%
2022/10/03	8	82.63	6	82.48	81.20	2	17,672	0.01%
2022/09/30	37	79.51	27	80.18	83.00	10	17,865	0.06%
2022/09/29	6	80.00	14	80.54	79.60	-8	17,877	-0.04%
2022/09/28	28	81.07	18	80.02	77.50	10	17,890	0.06%
2022/09/27	17	80.64	7	81.91	82.50	10	17,924	0.06%
2022/09/26	31.3	82.70	7	80.91	80.00	24.3	18,114	0.13%
2022/09/23	11	87.00	2	88.85	86.00	9	18,363	0.05%
2022/09/22	3	87.17	4	87.70	88.50	-1	18,579	-0.01%
2022/09/21	10.1	87.84	4	87.70	86.60	6.1	18,863	0.03%
2022/09/20	4	88.88	3	89.46	89.50	1	18,796	0.01%
2022/09/19	0	0.00	4	86.48	87.40	-4	18,821	-0.02%
2022/09/16	12	85.68	1.2	86.58	84.80	10.8	18,763	0.06%
2022/09/15	13.2	90.35	10	90.13	87.90	3.2	18,640	0.02%
2022/09/14	16	87.61	9	87.39	89.70	7	18,407	0.04%
2022/09/13	5	89.28	4	89.45	88.30	1	18,264	0.01%
2022/09/12	10	90.26	9	90.56	89.50	1	18,246	0.01%
2022/09/08	6.2	89.21	6	90.05	91.00	0.2	18,134	0.00%
2022/09/07	9	87.56	14	89.75	87.50	-5	18,053	-0.03%
2022/09/06	21	93.18	13.1	91.42	91.60	7.9	17,892	0.04%
2022/09/05	34.1	95.31	84.5	96.86	94.50	-50.4	17,786	-0.28%
2022/09/02	30	93.01	41.4	95.10	95.30	-11.4	17,609	-0.06%
2022/09/01	33.6	91.62	3.2	92.71	91.70	30.4	17,213	0.18%
2022/08/31	14.3	93.21	7	94.49	95.50	7.3	17,043	0.04%
2022/08/30	9.1	92.94	13	93.09	92.50	-3.9	17,097	-0.02%
2022/08/29	16	91.84	6.2	91.50	90.90	9.8	17,066	0.06%
2022/08/26	47.3	92.17	68.5	94.42	95.50	-21.2	17,160	-0.12%
2022/08/25	23.5	89.89	591	91.55	89.70	-567.5	16,701	-3.40%	大賣/鉅額交易
2022/08/24	11	85.40	8.2	84.69	84.40	2.8	15,928	0.02%
2022/08/23	17	87.29	14	87.71	87.10	3	15,808	0.02%
2022/08/22	7	87.34	21.1	87.87	88.00	-14.1	15,853	-0.09%
2022/08/19	12	86.78	49.2	87.12	86.70	-37.2	15,739	-0.24%
2022/08/18	2.4	83.01	26.2	83.70	84.30	-23.8	15,621	-0.15%
2022/08/17	10.2	83.93	6	83.63	82.30	4.2	15,682	0.03%
2022/08/16	7	84.00	34	84.24	84.30	-27	15,606	-0.17%
2022/08/15	1	81.80	4	81.90	81.70	-3	15,326	-0.02%
2022/08/12	2	80.35	11	80.66	80.80	-9	15,375	-0.06%
2022/08/11	39	80.37	30	80.32	80.20	9	15,485	0.06%
2022/08/10	7	79.40	12.2	79.78	80.50	-5.1	15,481	-0.03%
2022/08/09	17	78.41	18.1	78.07	78.40	-1.1	15,537	-0.01%
2022/08/08	1	75.40	23	75.37	76.50	-22	15,929	-0.14%
2022/08/05	19.1	74.73	6	75.02	75.30	13.1	16,352	0.08%
2022/08/04	41.5	71.20	23.1	71.74	74.50	18.4	16,567	0.11%
2022/08/03	13	73.30	7	72.53	70.60	6	16,597	0.04%
2022/08/02	17.1	77.77	5	77.48	77.50	12.1	16,489	0.07%
2022/08/01	8	80.74	8	80.60	80.80	0	16,489	0.00%
2022/07/29	2.2	80.07	9	80.32	80.50	-6.9	16,575	-0.04%
2022/07/28	8	78.68	3	79.63	77.80	5	17,244	0.03%
2022/07/27	4	80.35	0	0.00	80.50	4	17,397	0.02%
2022/07/26	0	80.00	3	80.33	80.10	-3	17,464	-0.02%
2022/07/25	1	82.00	2.3	81.25	81.20	-1.3	17,446	-0.01%
2022/07/22	4	81.40	4.1	81.11	81.00	0	17,530	0.00%
2022/07/21	9	80.70	7	80.56	81.40	2	17,547	0.01%
2022/07/20	7	80.53	4	80.25	80.40	3	17,436	0.02%
2022/07/19	19	79.01	27	79.12	78.30	-8	17,307	-0.05%
2022/07/18	5	75.84	18	76.07	76.50	-13	17,109	-0.08%
2022/07/15	16	75.64	3	75.33	75.70	13	17,313	0.08%
2022/07/14	14.2	74.34	28	74.70	75.50	-13.8	17,370	-0.08%
2022/07/13	8	74.36	6	74.27	72.90	2	17,232	0.01%
2022/07/12	7	70.99	6.3	71.08	71.50	0.7	17,024	0.00%
2022/07/11	22.3	72.04	17	72.45	72.10	5.3	17,029	0.03%
2022/07/08	12	68.78	14.2	69.51	70.90	-2.2	16,858	-0.01%
2022/07/07	2	63.15	5	63.72	64.50	-3	16,588	-0.02%
2022/07/06	4	61.55	2	62.65	60.90	2	16,532	0.01%
2022/07/05	8	63.15	7	62.57	64.70	1	16,582	0.01%
2022/07/04	6	62.07	22	61.26	62.00	-16	16,523	-0.10%
2022/07/01	238.6	64.39	17	66.38	64.10	221.6	16,602	1.33%	大買/鉅額交易
2022/06/30	29.3	72.42	11.3	72.27	71.10	18	16,349	0.11%
2022/06/29	16.4	79.60	8.3	78.98	78.90	8.1	16,293	0.05%
2022/06/28	16.3	84.29	14	83.78	84.20	2.3	16,494	0.01%
2022/06/27	2	85.05	12	85.06	86.00	-10	17,864	-0.06%
2022/06/24	13	82.55	2	82.65	82.30	11	18,257	0.06%
2022/06/23	30	79.56	10	79.20	80.80	20	18,721	0.11%
2022/06/22	42	80.69	4	80.80	79.60	38	19,474	0.20%
2022/06/21	3.2	80.44	12	81.68	82.80	-8.8	19,674	-0.04%
2022/06/20	33	80.35	20	79.79	78.80	13	19,738	0.07%
2022/06/17	5	81.30	9	82.49	83.00	-4	19,699	-0.02%
2022/06/16	11	83.57	6	83.17	81.10	5	19,870	0.03%
2022/06/15	18	87.31	14	86.54	85.10	4	20,269	0.02%
2022/06/14	18	86.11	12	86.31	87.10	6	20,458	0.03%
2022/06/13	152	88.30	15	88.28	87.30	137	20,206	0.68%	大買/鉅額交易
2022/06/10	41.2	88.29	11	87.65	88.50	30.2	19,935	0.15%
2022/06/09	14	87.79	15	87.81	87.30	-1	19,737	-0.01%
2022/06/08	31	87.27	24	87.17	86.50	7	19,504	0.04%
2022/06/07	17	87.24	30	87.27	87.90	-13	19,104	-0.07%
2022/06/06	19	86.48	14	86.48	85.70	5	18,765	0.03%
2022/06/02	13.1	86.45	14.1	86.55	86.10	-1	18,378	-0.01%
2022/06/01	3	84.77	12	85.10	83.80	-9	17,994	-0.05%
2022/05/31	5.1	82.81	6.1	83.08	83.50	-1	17,767	-0.01%
2022/05/30	7.1	82.15	16.1	81.69	82.50	-9.1	17,644	-0.05%
2022/05/27	6.1	78.59	4	79.13	78.70	2.1	17,448	0.01%
2022/05/26	17	79.39	6	79.13	78.00	11	17,330	0.06%
2022/05/25	16	80.92	13	81.46	81.70	3	17,091	0.02%
2022/05/24	33.1	82.83	38	81.64	81.00	-4.9	16,961	-0.03%
2022/05/23	19	84.21	18	82.92	83.00	1	16,866	0.01%
2022/05/20	19	84.16	17.1	84.36	84.00	1.9	16,821	0.01%
2022/05/19	12.1	81.68	11	81.61	83.50	1.1	16,806	0.01%
2022/05/18	24.1	84.61	23	85.48	84.20	1.1	16,616	0.01%
2022/05/17	16	85.77	12	85.47	86.20	4	16,414	0.02%
2022/05/16	29.1	86.90	22	86.72	85.00	7.1	16,157	0.04%
2022/05/13	53	84.10	70	84.65	87.30	-17	15,645	-0.11%
2022/05/12	24.1	84.68	18	83.88	80.40	6.1	15,209	0.04%
2022/05/11	34	85.59	41.1	86.01	85.30	-7.1	14,870	-0.05%
2022/05/10	9.1	82.37	13	83.63	85.20	-4	14,480	-0.03%
2022/05/09	3	82.07	2	82.25	81.10	1	14,362	0.01%
2022/05/06	15	81.99	9.1	81.98	82.00	6	14,360	0.04%
2022/05/05	32.5	87.49	31	87.42	85.10	1.5	14,232	0.01%
2022/05/04	34	83.78	33.1	83.21	84.80	0.9	13,475	0.01%
2022/05/03	5.1	80.68	7	80.79	80.70	-2	13,252	-0.01%
2022/04/29	2	78.30	2	79.15	77.50	0	13,126	0.00%
2022/04/28	3	78.30	5	78.10	77.30	-2	13,094	-0.02%
2022/04/27	17.1	77.36	4	77.65	80.30	13.1	12,991	0.10%
2022/04/26	8	80.09	3	80.70	80.00	5	12,879	0.04%
2022/04/25	8.1	79.45	7	79.23	79.00	1.1	12,807	0.01%
2022/04/22	11	84.71	10	85.30	83.40	1	12,705	0.01%
2022/04/21	28	86.12	22	85.46	84.20	6	12,629	0.05%
2022/04/20	5	83.24	6	83.08	84.70	-1	12,311	-0.01%
2022/04/19	4	82.00	6.1	81.80	80.60	-2	12,139	-0.02%
2022/04/18	1	80.00	7	79.02	80.10	-6	12,088	-0.05%
2022/04/15	16.1	80.61	4	79.78	79.10	12.1	12,056	0.10%
2022/04/14	5	82.14	19	82.18	83.00	-14	11,981	-0.12%
2022/04/13	10	79.29	3	79.60	79.90	7	11,840	0.06%
2022/04/12	8.1	79.14	3.2	79.80	79.40	4.9	11,767	0.04%
2022/04/11	8	80.51	8.1	80.45	79.20	-0.1	11,731	0.00%
2022/04/08	7	82.46	6	82.80	83.00	1	11,552	0.01%
2022/04/07	7	84.90	11	83.95	81.30	-4	11,354	-0.03%
2022/04/06	11.1	85.57	2	86.80	87.00	9.1	10,952	0.08%
2022/04/01	10	85.70	13	85.32	87.40	-3	10,763	-0.03%
2022/03/31	92.1	87.21	88.1	86.88	86.50	4.1	10,500	0.04%
2022/03/30	137.4	90.36	142.1	89.15	85.10	-4.7	10,152	-0.05%	大買/大賣/
2022/03/29	30.4	88.14	23	88.02	86.90	7.4	8,872	0.08%
2022/03/28	11	86.34	15.4	87.03	88.00	-4.4	8,344	-0.05%
2022/03/25	29	85.21	39	85.64	85.00	-10	8,081	-0.12%
2022/03/24	5	82.20	12	82.63	82.70	-7	7,595	-0.09%
2022/03/23	2.3	80.03	7	80.00	80.20	-4.7	7,494	-0.06%
2022/03/22	0	0.00	1.3	79.14	80.10	-1.3	7,369	-0.02%
2022/03/21	17	81.66	16	80.15	80.40	1	7,280	0.01%
2022/03/18	15.3	78.82	28	78.96	81.00	-12.8	6,995	-0.18%
2022/03/17	2	76.75	64.3	76.60	77.50	-62.3	6,435	-0.97%
2022/03/16	7	71.84	4	71.95	70.50	3	6,070	0.05%
2022/03/14	0	0.00	0.2	71.30	71.60	-0.2	6,020	0.00%
2022/03/10	0	0.00	5	69.48	69.80	-5	6,206	-0.08%
2022/03/09	0.1	67.20	3	66.90	67.30	-3	6,373	-0.05%
2022/03/08	3	66.33	6	66.67	66.10	-3	6,511	-0.05%
2022/03/07	3	67.87	2	67.55	68.00	1	6,584	0.02%
2022/03/04	1	71.90	1	71.20	71.00	0	6,692	0.00%
2022/03/02	0	0.00	1	70.20	70.80	-1	6,995	-0.01%
2022/02/25	1.1	68.36	0	0.00	67.90	1.1	7,184	0.02%
2022/02/24	1.3	67.80	0	0.00	67.30	1.3	7,353	0.02%
2022/02/23	3	69.90	0	0.00	70.30	3	7,489	0.04%
2022/02/22	3	69.60	2	70.55	69.60	1	8,067	0.01%
2022/02/21	25.1	73.92	11	72.47	72.00	14.1	8,202	0.17%
2022/02/18	3	74.90	2	75.00	74.90	1	8,234	0.01%
2022/02/17	3	74.90	1.2	75.32	75.00	1.8	8,506	0.02%
2022/02/15	2	74.80	3.3	73.96	73.50	-1.3	8,962	-0.01%
2022/02/14	3	74.10	1.2	74.82	73.70	1.8	9,171	0.02%
2022/02/11	6	75.38	5	75.30	74.60	1	9,339	0.01%
2022/02/10	3	74.63	5	74.50	74.10	-2	9,646	-0.02%
2022/02/09	9	74.61	6.1	74.18	74.90	2.9	10,150	0.03%
2022/02/08	6	72.67	9	72.22	73.10	-3	10,373	-0.03%
2022/02/07	7	69.30	2	67.90	69.50	5	10,794	0.05%
2022/01/26	0.2	67.80	0	67.00	67.50	0.1	11,651	0.00%
2022/01/25	5.1	69.36	4	69.05	67.40	1.1	13,250	0.01%
2022/01/24	2.1	67.64	5	66.82	69.60	-2.9	13,889	-0.02%
2022/01/21	0	0.00	1.1	70.08	68.80	-1.1	14,547	-0.01%
2022/01/20	1.1	70.97	1	71.50	71.70	0.1	14,836	0.00%
2022/01/19	1	70.50	0	0.00	70.40	1	15,228	0.01%
2022/01/18	0.1	71.40	1.1	71.10	70.60	-1	15,712	-0.01%
2022/01/17	1	68.90	2	70.01	70.50	-1	16,133	-0.01%
2022/01/14	1	68.40	16.1	68.06	68.80	-15.1	16,872	-0.09%
2022/01/13	17	68.29	1	67.90	67.80	16	18,004	0.09%
2022/01/12	10.2	68.49	1	68.10	69.30	9.2	18,680	0.05%
2022/01/11	0.4	69.81	0	0.00	69.30	0.4	19,714	0.00%
2022/01/10	7.1	70.37	3	71.53	71.00	4.1	20,336	0.02%
2022/01/07	2.5	71.57	5	73.38	70.90	-2.6	20,476	-0.01%
2022/01/06	11.3	75.74	3	76.10	75.10	8.3	20,452	0.04%
2022/01/05	0.1	78.17	3	77.27	77.40	-2.9	20,554	-0.01%
2022/01/04	6.1	80.88	14.1	80.95	79.80	-8.1	20,676	-0.04%
2022/01/03	4	79.53	3	79.57	79.40	1	20,793	0.00%
2021/12/30	0	0.00	1	78.90	78.60	-1	20,844	0.00%
2021/12/29	2	78.20	2	78.50	78.20	0	20,889	0.00%
2021/12/28	9.3	78.87	5	79.70	78.40	4.3	20,964	0.02%
2021/12/27	8.2	78.94	2	78.90	78.30	6.2	21,037	0.03%
2021/12/24	30.4	79.80	5	80.92	78.90	25.4	21,060	0.12%
2021/12/23	1	80.80	24.1	81.92	81.90	-23.1	20,859	-0.11%
2021/12/22	9	80.51	3.2	81.54	80.10	5.9	20,690	0.03%
2021/12/21	19	81.08	10.2	81.99	80.50	8.8	20,637	0.04%
2021/12/20	10	81.25	13.6	81.37	81.20	-3.6	20,361	-0.02%
2021/12/17	2.1	77.58	2.2	78.14	79.10	-0.1	20,033	0.00%
2021/12/15	5	74.80	4	75.18	74.70	1	19,824	0.00%
2021/12/14	5	75.00	1.1	75.39	74.30	3.9	19,865	0.02%
2021/12/13	1.1	76.41	1	77.90	77.60	0	19,910	0.00%
2021/12/10	1	76.50	1	77.20	76.80	0	19,926	0.00%
2021/12/09	2.1	76.72	0	0.00	76.10	2.1	19,940	0.01%
2021/12/08	1	77.00	4	76.98	76.90	-3	20,136	-0.01%
2021/12/07	4.2	77.31	1	76.90	76.10	3.2	20,292	0.02%
2021/12/06	2	77.70	1	77.90	78.30	1	20,271	0.00%
2021/12/03	1.5	77.61	6.1	77.24	77.50	-4.6	20,361	-0.02%
2021/12/02	8.1	76.10	5	75.80	75.00	3.1	20,358	0.02%
2021/12/01	2	76.25	1	77.00	76.90	1	20,366	0.00%
2021/11/30	8.1	78.36	3.1	77.76	77.30	5	20,478	0.02%
2021/11/29	2.1	74.96	2	77.40	77.60	0.1	20,598	0.00%
2021/11/26	2.1	76.52	6.1	76.77	76.50	-4	20,615	-0.02%
2021/11/25	2	78.60	0	80.00	78.30	2	20,637	0.01%
2021/11/24	2.1	78.39	3	78.87	78.90	-0.9	20,597	0.00%
2021/11/23	13	80.75	16	80.11	78.80	-3	20,591	-0.01%
2021/11/22	9	81.64	2	81.30	81.20	7	20,602	0.03%
2021/11/19	35	83.06	46.5	83.17	82.80	-11.5	20,706	-0.06%
2021/11/18	11.1	80.94	9.1	81.46	80.90	2.1	20,386	0.01%
2021/11/17	5.1	80.23	6.1	80.33	80.00	-1	20,482	0.00%
2021/11/16	15	78.31	4	78.98	78.00	11	20,495	0.05%
2021/11/15	20.4	81.87	6	82.85	81.10	14.4	20,416	0.07%
2021/11/12	8.3	82.71	10	83.32	82.70	-1.7	20,441	-0.01%
2021/11/11	0.1	81.48	21	81.28	81.30	-20.9	20,341	-0.10%
2021/11/10	7.1	79.01	8	80.75	81.10	-1	20,252	0.00%
2021/11/09	23.1	78.99	29	80.59	79.90	-5.9	20,149	-0.03%
2021/11/08	45.2	82.51	22	83.26	80.20	23.2	19,853	0.12%
2021/11/05	7	87.21	9	87.48	88.10	-2	19,486	-0.01%
2021/11/04	27.1	87.60	38	87.15	85.90	-11	19,319	-0.06%
2021/11/03	63.4	85.55	136	85.85	88.00	-72.7	18,964	-0.38%	大賣/
2021/11/02	141.1	90.16	79.7	89.05	85.30	61.5	18,323	0.34%	大買/
2021/11/01	10	86.06	59.4	87.03	89.30	-49.4	16,847	-0.29%
2021/10/29	32	82.23	53.5	82.29	81.20	-21.5	16,846	-0.13%
2021/10/28	25.1	80.15	13	80.93	79.80	12.1	16,505	0.07%
2021/10/27	28	79.83	36.3	80.10	80.90	-8.3	16,351	-0.05%
2021/10/26	34.4	79.47	16	79.22	77.70	18.4	16,176	0.11%
2021/10/25	15.4	79.98	29	80.32	79.70	-13.7	15,891	-0.09%
2021/10/22	58.1	78.53	50	78.34	78.80	8.1	15,795	0.05%
2021/10/21	74.2	78.67	98.4	78.85	78.80	-24.2	15,412	-0.16%
2021/10/20	37.5	74.85	35	75.69	75.40	2.5	14,730	0.02%
2021/10/19	145.8	74.48	98	74.76	75.00	47.8	14,747	0.32%	大買/
2021/10/18	34.1	69.74	79	69.22	70.70	-45	14,411	-0.31%
2021/10/15	20	65.10	9.2	65.44	65.80	10.8	14,578	0.07%
2021/10/14	4.2	62.00	9	62.77	63.50	-4.8	15,815	-0.03%
2021/10/13	24	63.35	17	61.18	60.20	7	16,257	0.04%
2021/10/12	20	65.26	16	66.11	65.50	4	16,739	0.02%
2021/10/08	26	64.94	18.1	65.07	65.00	7.9	17,376	0.05%
2021/10/07	7	62.83	11.2	62.56	63.50	-4.2	17,904	-0.02%
2021/10/06	7	60.47	4	59.43	59.20	3	18,922	0.02%
2021/10/05	5	59.50	18	59.28	60.30	-13	19,696	-0.07%
2021/10/04	9.3	58.84	12	58.71	57.30	-2.7	20,454	-0.01%
2021/10/01	6	62.18	1	60.80	60.90	5	21,353	0.02%
2021/09/30	0	0.00	13	63.47	64.80	-13	22,208	-0.06%
2021/09/29	7	61.90	2	63.00	61.00	5	22,995	0.02%
2021/09/28	3	65.10	0	0.00	63.80	3	23,337	0.01%
2021/09/27	1	65.90	4	66.03	65.50	-3	23,859	-0.01%
2021/09/24	7	65.24	80	64.46	65.00	-73	24,182	-0.30%
2021/09/23	1	64.40	2	64.45	64.50	-1	24,686	0.00%
2021/09/22	2	63.00	1	63.90	63.20	1	25,138	0.00%
2021/09/17	4	63.75	8	64.64	65.40	-4	25,646	-0.02%
2021/09/16	7	63.40	2	64.70	64.00	5	26,363	0.02%
2021/09/15	5	64.96	1	65.00	64.60	4	26,693	0.01%
2021/09/14	2	67.15	3	67.03	66.70	-1	26,858	0.00%
2021/09/13	13	67.62	9	67.41	66.80	4	26,968	0.01%
2021/09/10	12	66.43	6	66.10	66.00	6	26,885	0.02%
2021/09/09	2	65.75	8	65.76	67.00	-6	26,926	-0.02%
2021/09/08	9	65.22	2	64.15	63.90	7	26,890	0.03%
2021/09/07	26	67.89	27.5	67.56	68.00	-1.5	26,801	-0.01%
2021/09/06	110.1	67.77	4.1	68.92	67.10	106.1	26,727	0.40%	大買/鉅額交易
2021/09/03	34	69.46	20	68.64	69.40	14	26,587	0.05%
2021/09/02	13.1	70.36	3.1	70.30	69.00	10	26,369	0.04%
2021/09/01	18	72.59	1	72.00	72.20	17	26,128	0.07%
2021/08/31	24	73.63	1	75.30	73.80	23	25,922	0.09%
2021/08/30	1	75.20	3	75.03	75.40	-2	25,744	-0.01%
2021/08/27	17.1	74.93	0	0.00	75.00	17.1	25,699	0.07%
2021/08/26	3.3	76.25	5	78.04	75.50	-1.8	25,587	-0.01%
2021/08/25	17	78.44	14	78.56	77.70	3	25,447	0.01%
2021/08/24	75.3	80.55	58	78.58	76.80	17.3	25,198	0.07%
2021/08/23	17	78.38	17.5	78.64	80.70	-0.5	24,957	0.00%
2021/08/20	47	73.88	36	74.36	74.30	11	24,687	0.04%
2021/08/19	5	71.92	9	72.01	70.00	-4	24,490	-0.02%
2021/08/18	14	71.11	9.4	72.05	74.10	4.6	24,286	0.02%
2021/08/17	8	71.56	2	71.10	69.00	6	24,074	0.02%
2021/08/16	5	73.08	3	73.30	74.00	2	23,924	0.01%
2021/08/13	7.1	74.87	6	75.90	73.40	1.1	23,792	0.00%
2021/08/12	3	76.33	4	76.58	76.60	-1	23,655	0.00%
2021/08/11	8.1	76.24	9.5	76.35	75.50	-1.5	23,623	-0.01%
2021/08/10	19	78.42	5	79.16	77.80	14	23,485	0.06%
2021/08/09	16.6	79.32	22	79.49	79.20	-5.5	23,359	-0.02%
2021/08/06	2	84.14	23	83.92	84.70	-21	23,156	-0.09%
2021/08/05	0	83.70	42	83.45	83.40	-42	22,945	-0.18%
2021/08/04	137	86.39	14	86.09	85.00	123	22,875	0.54%	大買/鉅額交易
2021/08/03	11.2	83.56	24	83.90	85.30	-12.8	22,243	-0.06%
2021/08/02	33	80.98	7	80.19	80.00	26	21,897	0.12%
2021/07/30	25	80.50	18	80.77	80.30	7	21,732	0.03%
2021/07/29	10	77.98	15	77.91	79.40	-5	21,531	-0.02%
2021/07/28	12	75.01	24.1	75.73	76.80	-12.1	21,324	-0.06%
2021/07/27	17.1	82.68	12	83.10	79.80	5.1	21,054	0.02%
2021/07/26	33	86.19	24.1	85.98	84.50	8.9	20,746	0.04%
2021/07/23	35.3	88.08	10	89.21	85.60	25.3	20,327	0.12%
2021/07/22	65	90.99	69.2	91.61	90.20	-4.2	19,619	-0.02%
2021/07/21	62.2	90.90	66	90.40	87.00	-3.8	18,911	-0.02%
2021/07/20	64.2	89.41	64	89.89	90.40	0.2	18,096	0.00%
2021/07/19	32	84.94	41.1	85.47	85.10	-9.1	16,737	-0.05%
2021/07/16	119.1	86.96	118	85.09	83.60	1.1	16,225	0.01%	大買/大賣/
2021/07/15	58.6	83.21	86.1	83.71	87.40	-27.5	15,577	-0.18%
2021/07/14	48	87.25	40	85.26	82.80	8	14,810	0.05%
2021/07/13	72.2	96.15	56	97.55	90.00	16.2	14,018	0.12%
2021/07/12	73	96.13	56.1	95.83	97.70	16.9	12,898	0.13%
2021/07/09	46	90.00	40	89.75	90.60	6	12,061	0.05%
2021/07/08	81	87.53	73	87.94	86.50	8	11,259	0.07%
2021/07/07	49	82.29	57	81.77	83.90	-8	10,270	-0.08%
2021/07/06	49	76.56	36	77.15	76.30	13	9,445	0.14%
2021/07/05	52	74.03	45.1	74.34	75.00	6.9	8,684	0.08%
2021/07/02	27.1	65.41	32	66.40	68.20	-4.9	8,356	-0.06%
2021/07/01	18	64.05	8	62.61	62.00	10	7,804	0.13%
2021/06/30	32	67.73	41	67.82	67.10	-9	7,506	-0.12%
2021/06/29	27	65.43	9	64.71	64.00	18	6,969	0.26%
2021/06/28	9	64.06	15.2	64.33	64.30	-6.2	6,481	-0.10%
2021/06/25	15	62.39	16.3	61.68	61.00	-1.3	5,976	-0.02%
2021/06/24	14.2	58.62	21	59.51	59.90	-6.9	5,284	-0.13%
2021/06/23	3	56.77	8	57.16	57.90	-5	4,863	-0.10%
2021/06/22	4	55.53	6	56.03	54.50	-2	4,631	-0.04%
2021/06/21	10	55.23	6	54.62	53.70	4	4,497	0.09%
2021/06/18	5	56.94	8	56.33	56.50	-3	4,504	-0.07%
2021/06/17	4	53.48	0	0.00	54.10	4	4,336	0.09%
2021/06/16	6	53.68	5	53.00	53.30	1	4,278	0.02%
2021/06/15	4	51.23	16	52.13	53.40	-12	4,218	-0.28%
2021/06/11	0	0.00	2	49.85	49.60	-2	4,177	-0.05%
2021/06/10	2	48.95	2	49.38	48.90	0	4,321	0.00%
2021/06/09	5	49.36	3	49.40	48.75	2	4,387	0.05%
2021/06/08	1	49.05	0	0.00	49.20	1	4,374	0.02%
2021/06/04	1	48.60	0	0.00	48.70	1	4,397	0.02%
2021/06/02	1	49.70	0	0.00	48.70	1	4,435	0.02%
2021/06/01	2	49.06	1	49.85	49.80	1	4,423	0.02%
2021/05/31	1	47.95	3	49.00	49.50	-2	4,394	-0.05%
2021/05/28	0	0.00	3	47.97	48.00	-3	4,408	-0.07%
2021/05/27	7	46.01	1	47.30	46.35	6	4,421	0.14%
2021/05/26	6	46.28	3	46.85	46.20	3	4,445	0.07%
2021/05/25	8	46.56	2	46.48	45.95	6	4,555	0.13%
2021/05/24	2	43.65	2	44.60	44.70	0	4,661	0.00%
2021/05/21	0	0.00	2	44.10	43.30	-2	4,790	-0.04%
2021/05/20	4	43.30	0	0.00	43.30	4	4,975	0.08%
2021/05/19	2	44.10	21	42.12	44.35	-19	5,303	-0.36%
2021/05/18	2	42.00	0	0.00	42.10	2	5,286	0.04%
2021/05/17	18	39.38	1	38.70	38.60	17	5,279	0.32%
2021/05/14	18	43.02	2	44.45	42.80	16	5,230	0.31%
2021/05/13	1	43.25	1	43.20	43.00	0	5,227	0.00%
2021/05/12	2	42.30	3	43.08	42.40	-1	5,401	-0.02%
2021/05/11	3	47.42	6	46.58	46.95	-3	5,473	-0.05%
2021/05/10	0	0.00	2	51.45	51.10	-2	5,490	-0.04%
2021/05/07	11	50.52	1	50.80	51.10	10	5,661	0.18%
2021/05/06	1	49.20	7	49.46	48.50	-6	5,666	-0.11%
2021/05/05	0	0.00	2	50.80	49.60	-2	5,651	-0.04%
2021/05/04	2	50.55	3	50.83	50.80	-1	5,704	-0.02%
2021/05/03	4	53.78	2	53.15	53.00	2	5,651	0.04%
2021/04/29	1	57.50	4	57.35	56.20	-3	5,621	-0.05%
2021/04/28	0	0.00	1	56.80	56.30	-1	5,610	-0.02%
2021/04/27	4	56.18	0	0.00	55.90	4	5,701	0.07%
2021/04/26	5	55.78	8	56.33	56.80	-3	5,700	-0.05%
2021/04/23	0	0.00	1	55.20	55.50	-1	5,728	-0.02%
2021/04/22	9	57.68	6	57.30	54.10	3	5,728	0.05%
2021/04/21	1	57.30	1	56.70	56.70	0	5,714	0.00%
2021/04/20	13	57.47	14	57.51	57.20	-1	5,717	-0.02%
2021/04/19	3	56.20	1	56.20	56.30	2	5,728	0.03%
2021/04/16	1	55.70	3	55.93	55.70	-2	5,875	-0.03%
2021/04/14	2	53.90	4	55.20	54.30	-2	6,093	-0.03%
2021/04/13	1	56.50	0	0.00	55.10	1	6,184	0.02%
2021/04/12	14	56.35	3	55.83	55.70	11	6,279	0.18%
2021/04/09	5	58.66	8	58.90	57.90	-3	6,309	-0.05%
2021/04/08	3.3	58.50	4	59.38	58.80	-0.7	6,388	-0.01%
2021/04/07	1	58.50	0	0.00	58.60	1	6,541	0.02%
2021/04/06	3	58.03	5	58.68	59.20	-2	6,738	-0.03%
2021/04/01	4	57.53	1	58.00	57.50	3	7,016	0.04%
2021/03/31	3	57.67	0	58.10	57.70	3	7,777	0.04%
2021/03/30	2	58.45	16	57.89	58.10	-14	8,326	-0.17%
2021/03/29	14	59.46	20	59.94	58.70	-6	8,496	-0.07%
2021/03/26	6	58.70	3	58.70	59.00	3	8,403	0.04%
2021/03/25	7	58.51	6	58.60	58.00	1	8,387	0.01%
2021/03/24	6	58.37	8	58.78	58.20	-2	8,406	-0.02%
2021/03/23	18	58.49	4	58.60	58.50	14	8,426	0.17%
2021/03/22	1	58.30	3	57.93	58.50	-2	8,391	-0.02%
2021/03/19	2	57.00	1	57.00	56.90	1	8,511	0.01%
2021/03/18	2	58.35	2	57.95	57.90	0	8,574	0.00%
2021/03/17	0	0.00	3	58.23	58.00	-3	8,611	-0.03%
2021/03/16	4	58.50	6	58.18	58.90	-2	8,592	-0.02%
2021/03/15	4	57.08	9	56.82	57.30	-5	8,512	-0.06%
2021/03/12	0	0.00	1	55.00	54.90	-1	8,502	-0.01%
2021/03/11	4	54.60	6	55.22	55.20	-2	8,569	-0.02%
2021/03/09	0	0.00	1	55.00	54.00	-1	8,669	-0.01%
2021/03/08	2	55.35	39	55.46	54.60	-37	8,731	-0.42%
2021/03/05	10	54.47	27	54.23	55.40	-17	8,835	-0.19%
2021/03/04	2	54.70	8	54.91	54.10	-6	8,975	-0.07%
2021/03/03	5	54.54	9	55.29	55.10	-4	9,243	-0.04%
2021/03/02	15	56.55	1	56.70	55.00	14	9,312	0.15%
2021/02/26	10	56.24	4	56.03	56.10	6	9,701	0.06%
2021/02/25	6	58.58	1	59.80	57.50	5	9,751	0.05%
2021/02/24	19	59.57	13	59.96	58.50	6	9,825	0.06%
2021/02/23	8	59.99	9	59.88	59.40	-1	9,700	-0.01%
2021/02/22	18	59.62	1	59.90	59.50	17	9,571	0.18%
2021/02/19	23	58.63	18	58.45	59.40	5	9,505	0.05%
2021/02/18	0	0.00	1	56.00	56.20	-1	9,258	-0.01%
2021/02/17	1	54.70	0	0.00	55.40	1	9,239	0.01%
2021/02/05	1	53.10	1	53.70	53.70	0	9,207	0.00%
2021/02/04	0	0.00	3	53.17	53.20	-3	9,289	-0.03%
2021/02/03	5	55.54	4	56.30	54.80	1	9,367	0.01%
2021/02/02	1	54.70	8	53.51	55.10	-7	9,229	-0.08%
2021/02/01	11	51.08	6	50.82	50.70	5	9,113	0.05%
2021/01/29	5	55.16	5	54.92	53.30	0	9,072	0.00%
2021/01/28	0	0.00	4	53.25	53.90	-4	8,943	-0.04%
2021/01/27	0	54.80	0	0.00	53.20	0	8,959	0.00%
2021/01/26	7	55.67	12	54.25	54.40	-5	8,954	-0.06%
2021/01/25	1	53.34	18	54.64	54.90	-17	8,906	-0.19%
2021/01/22	4	52.95	3	53.70	54.00	1	8,946	0.01%
2021/01/21	18	51.97	2	52.30	53.00	16	8,925	0.18%
2021/01/20	6	52.90	16	52.51	52.40	-10	9,054	-0.11%
2021/01/19	33	56.13	30	55.40	55.40	3	9,069	0.03%
2021/01/18	4	55.25	5	54.60	55.40	-1	9,089	-0.01%
2021/01/15	33	58.02	11	58.12	57.20	22	9,174	0.24%
2021/01/14	14	58.11	5	58.32	59.30	9	9,620	0.09%
2021/01/13	14	57.37	13	56.84	57.50	1	9,801	0.01%
2021/01/12	22	56.98	19	57.14	56.80	3	9,872	0.03%
2021/01/11	15	57.85	10	57.87	58.00	5	9,898	0.05%
2021/01/08	28	58.15	12	59.28	58.20	16	9,993	0.16%
2021/01/07	5	59.56	0	0.00	60.30	5	9,892	0.05%
2021/01/06	6	59.35	1	59.30	58.00	5	9,822	0.05%
2021/01/05	10	60.96	8	60.89	61.00	2	9,666	0.02%
2021/01/04	13	62.81	6	62.67	62.70	7	9,527	0.07%
2020/12/31	9	64.03	8	64.13	62.20	1	9,395	0.01%
2020/12/30	20	65.33	19	64.67	64.00	1	9,184	0.01%
2020/12/29	1	64.40	0.3	64.80	64.90	0.7	8,938	0.01%
2020/12/28	7	64.31	11	63.65	62.90	-4	8,702	-0.05%
2020/12/25	33.3	62.72	39	62.24	61.50	-5.7	8,341	-0.07%
2020/12/24	22	58.75	54	59.57	60.80	-32	7,563	-0.42%
2020/12/23	37	55.48	48	55.81	55.30	-11	7,028	-0.16%
2020/12/22	1	53.30	0	0.00	52.50	1	6,832	0.02%
2020/12/21	3	53.40	0	0.00	53.20	3	6,807	0.04%
2020/12/18	6	55.33	1	54.50	54.50	5	6,786	0.07%
2020/12/17	1	56.00	3	56.00	55.80	-2	6,772	-0.03%
2020/12/16	4	55.90	5	55.22	56.50	-1	6,769	-0.01%
2020/12/15	3	56.23	52	55.50	53.20	-49	6,680	-0.73%
2020/12/14	1	55.60	5	54.08	54.80	-4	6,481	-0.06%
2020/12/11	4	53.50	0	0.00	52.30	4	6,403	0.06%
2020/12/10	14	54.68	0	0.00	54.50	14	6,348	0.22%
2020/12/09	18	56.00	3	56.00	56.30	15	6,319	0.24%
2020/12/08	1	56.00	4	55.80	56.00	-3	6,278	-0.05%
2020/12/07	1	55.00	2	55.40	55.00	-1	6,252	-0.02%
2020/12/04	1	54.60	3	54.40	54.30	-2	6,197	-0.03%
2020/12/03	3	54.33	2	54.25	53.80	1	6,218	0.02%
2020/12/02	50	55.80	2	55.20	55.10	48	6,206	0.77%
2020/12/01	9	54.70	13	55.29	55.80	-4	6,174	-0.06%
2020/11/30	4	57.08	4	57.13	56.80	0	6,154	0.00%
2020/11/27	8	56.33	36	55.88	57.00	-28	6,498	-0.43%
2020/11/26	18	52.85	20	53.10	53.20	-2	6,505	-0.03%
2020/11/25	67	55.71	190	56.50	53.20	-123	6,450	-1.91%	大賣/鉅額交易
2020/11/24	104	53.14	3	52.87	53.20	101	6,030	1.67%	大買/鉅額交易
2020/11/23	23	52.48	19	52.16	52.80	4	5,986	0.07%
2020/11/20	2	51.05	1	50.60	50.50	1	5,786	0.02%
2020/11/19	24	50.06	2	50.30	50.10	22	5,727	0.38%
2020/11/18	3	51.03	58	51.40	50.40	-55	5,697	-0.97%
2020/11/17	64	49.65	21	49.08	49.95	43	5,558	0.77%
2020/11/16	2	48.98	12	49.40	49.80	-10	5,500	-0.18%
2020/11/13	7	48.15	0	0.00	48.00	7	5,523	0.13%
2020/11/12	10	49.03	2	47.65	47.65	8	5,513	0.15%
2020/11/11	2	48.10	4	48.94	49.95	-2	5,433	-0.04%
2020/11/10	3	48.33	1	48.50	47.65	2	5,326	0.04%
2020/11/09	13	48.10	0	0.00	47.90	13	5,253	0.25%
2020/11/06	1	48.00	2	48.15	47.70	-1	5,226	-0.02%
2020/11/05	2	47.38	3	47.00	48.15	-1	5,199	-0.02%
2020/11/04	2	46.90	3	47.27	47.20	-1	5,151	-0.02%
2020/11/03	6	46.28	0	0.00	46.60	6	5,143	0.12%
2020/11/02	2	45.30	2	46.00	46.00	0	5,193	0.00%
2020/10/30	6	46.25	11	46.87	44.90	-5	5,167	-0.10%
2020/10/29	1	47.30	1	47.35	47.30	0	5,093	0.00%
2020/10/28	24	49.63	28	49.51	48.45	-4	5,053	-0.08%
2020/10/27	2	48.10	7	48.23	48.80	-5	4,838	-0.10%
2020/10/26	13	47.99	5	47.40	47.45	8	4,697	0.17%
2020/10/23	0	0.00	3	48.75	48.25	-3	4,629	-0.06%
2020/10/22	33	48.29	30	47.74	48.25	3	4,490	0.07%
2020/10/21	6	46.04	11	46.78	46.80	-5	3,949	-0.13%
2020/10/20	4	45.38	9	45.13	44.55	-5	3,677	-0.14%
2020/10/19	5	44.21	11	44.62	45.20	-6	3,537	-0.17%
2020/10/16	15	44.38	11	43.81	43.80	4	3,411	0.12%
2020/10/15	7	42.39	4	42.15	41.85	3	3,144	0.10%
2020/10/14	12	41.93	26	41.95	41.70	-14	3,089	-0.45%
2020/10/13	16	41.16	17	41.46	41.35	-1	3,055	-0.03%
2020/10/12	7	41.57	4	41.20	40.90	3	3,057	0.10%
2020/10/08	6	41.40	5	41.35	41.25	1	3,057	0.03%
2020/10/07	1	40.50	2	40.88	40.65	-1	3,024	-0.03%
2020/10/06	10	41.13	11	40.84	40.70	-1	3,045	-0.03%
2020/10/05	4	40.55	6	40.36	40.40	-2	3,056	-0.07%
2020/09/30	9	40.11	9	40.41	40.45	0	3,082	0.00%
2020/09/29	8	39.72	8	39.76	40.00	0	3,119	0.00%
2020/09/28	10	38.96	7	39.06	40.05	3	3,119	0.10%
2020/09/25	9	39.26	17	37.91	38.15	-8	3,112	-0.26%
2020/09/24	23	39.90	10	39.72	39.90	13	3,150	0.41%
2020/09/23	12	41.23	13	41.30	40.60	-1	3,214	-0.03%
2020/09/22	20	41.57	16	41.48	41.30	4	3,202	0.12%
2020/09/21	9	41.80	15	41.77	41.70	-6	3,166	-0.19%
2020/09/18	17	41.09	16	41.29	41.15	1	3,106	0.03%
2020/09/17	6	40.40	3	40.43	40.45	3	3,066	0.10%
2020/09/16	3	40.28	4	40.18	40.10	-1	3,066	-0.03%
2020/09/15	3	40.55	14	40.61	40.45	-11	3,056	-0.36%
2020/09/14	4	40.73	0	0.00	40.75	4	3,040	0.13%
2020/09/11	1	39.50	3	39.60	39.50	-2	3,025	-0.07%
2020/09/09	7	39.98	0	0.00	40.60	7	2,961	0.24%
2020/09/08	23	40.48	3	40.75	40.25	20	2,957	0.68%
2020/09/07	5	40.70	5	40.54	39.40	0	2,917	0.00%
2020/09/04	6	41.74	7	41.19	41.50	-1	2,853	-0.04%
2020/09/03	54	43.38	60	42.74	42.60	-6	2,812	-0.21%
2020/09/02	37	42.96	26	43.25	43.40	11	2,748	0.40%
2020/09/01	16	39.73	78	39.50	41.25	-62	2,280	-2.72%
2020/08/31	11	37.65	16	38.19	37.50	-5	2,104	-0.24%
2020/08/28	0	0.00	13	37.44	37.25	-13	2,253	-0.58%
2020/08/27	20	37.67	8	37.50	37.05	12	2,424	0.49%
2020/08/26	1	36.35	9	36.20	36.95	-8	2,384	-0.34%
2020/08/25	5	35.57	0	0.00	35.70	5	2,424	0.21%
2020/08/24	11	35.13	0	0.00	35.35	11	2,432	0.45%
2020/08/21	10	35.63	1	35.75	35.60	9	2,421	0.37%
2020/08/20	18	36.14	21	36.51	35.35	-3	2,408	-0.12%
2020/08/19	4	38.10	14	38.39	38.00	-10	2,369	-0.42%
2020/08/18	3	36.88	3	37.33	37.40	0	2,305	0.00%
2020/08/17	2	37.03	21	37.36	37.00	-19	2,291	-0.83%
2020/08/14	5	36.45	0	0.00	36.30	5	2,262	0.22%
2020/08/13	1	36.55	0	0.00	36.55	1	2,253	0.04%
2020/08/12	4	36.66	0	0.00	36.35	4	2,247	0.18%
2020/08/11	14	37.36	15	37.00	37.15	-1	2,231	-0.04%
2020/08/10	48	38.39	4	39.00	38.10	44	2,221	1.98%
2020/08/07	19	39.00	4	39.59	39.35	15	2,216	0.68%
2020/08/06	13	38.57	60	38.69	39.10	-47	2,187	-2.15%
2020/08/05	0	0.00	3	37.23	37.35	-3	2,104	-0.14%
2020/08/04	3	36.47	0	0.00	36.50	3	2,125	0.14%
2020/08/03	3	36.70	0	0.00	36.60	3	2,128	0.14%
2020/07/31	0	0.00	7	37.49	37.10	-7	2,130	-0.33%
2020/07/30	1	36.90	4	36.91	37.05	-3	2,124	-0.14%
2020/07/29	5	36.25	0	0.00	36.25	5	2,115	0.24%
2020/07/28	7	36.84	8	37.41	35.50	-1	2,120	-0.05%
2020/07/27	33	37.57	1	37.40	36.95	32	2,138	1.50%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	1	39.90	39.40	-1	2,168	-0.05%
2020/07/21	0	0.00	1	38.80	38.90	-1	2,205	-0.05%
2020/07/20	1	38.55	0	0.00	38.25	1	2,268	0.04%
2020/07/17	0	0.00	1	38.05	38.15	-1	2,282	-0.04%
2020/07/15	1	40.35	8	40.93	40.30	-7	2,290	-0.31%
2020/07/14	0	0.00	4	41.05	40.90	-4	2,318	-0.17%
2020/07/13	10	41.00	0	0.00	41.25	10	2,335	0.43%
2020/07/10	3	41.20	1	41.90	40.95	2	2,331	0.09%
2020/07/09	4	42.20	0	0.00	42.10	4	2,334	0.17%
2020/07/08	10	43.23	12	42.97	42.70	-2	2,333	-0.09%
2020/07/07	2	42.65	4	42.78	42.65	-2	2,295	-0.09%
2020/07/06	9	43.03	0	0.00	43.20	9	2,329	0.39%
2020/07/03	14	43.41	9	43.57	43.35	5	2,374	0.21%
2020/07/02	2	41.28	32	42.63	43.00	-30	2,329	-1.29%
2020/07/01	0	0.00	2	40.38	40.15	-2	2,259	-0.09%
2020/06/30	1	40.05	2	40.08	40.00	-1	2,257	-0.04%
2020/06/29	2	39.70	2	39.70	39.75	0	2,283	0.00%
2020/06/24	8	40.18	2	40.30	40.25	6	2,290	0.26%
2020/06/23	3	40.40	0	0.00	40.20	3	2,310	0.13%
2020/06/22	1	40.90	0	0.00	40.85	1	2,325	0.04%
2020/06/19	1	41.25	0	0.00	41.25	1	2,386	0.04%
2020/06/16	5	41.18	0	0.00	41.30	5	2,426	0.21%
2020/06/15	10	41.65	1	41.45	40.80	9	2,470	0.36%
2020/06/12	2	39.75	1	39.95	40.70	1	2,513	0.04%
2020/06/11	4	42.18	1	41.35	41.35	3	2,539	0.12%
2020/06/10	3	43.10	9	43.37	43.25	-6	2,535	-0.24%
2020/06/09	14	42.77	8	43.20	42.60	6	2,560	0.23%
2020/06/08	14	44.31	4	44.19	44.00	10	2,534	0.39%
2020/06/05	13	45.33	10	46.01	45.25	3	2,473	0.12%
2020/06/04	15	44.15	23	44.36	45.40	-8	2,367	-0.34%
2020/06/03	20	42.27	15	42.88	41.30	5	2,160	0.23%
2020/06/02	6	39.84	3	39.75	40.00	3	1,983	0.15%
2020/06/01	6	38.68	7	38.96	39.45	-1	1,971	-0.05%
2020/05/29	4	37.90	1	37.70	38.20	3	1,921	0.16%
2020/05/28	2	36.93	0	0.00	36.80	2	1,922	0.10%
2020/05/27	1	37.10	0	0.00	37.05	1	1,936	0.05%
2020/05/26	4	37.33	0	0.00	37.15	4	1,948	0.21%
2020/05/25	1	36.75	0	0.00	37.20	1	1,940	0.05%
2020/05/21	1	38.30	0	0.00	38.40	1	1,950	0.05%
2020/05/20	1	38.25	0	0.00	37.60	1	1,978	0.05%
2020/05/18	0	0.00	1	36.70	36.60	-1	1,993	-0.05%
2020/05/15	2	37.63	2	37.40	37.40	0	2,000	0.00%
2020/05/14	1	38.80	1	38.65	38.15	0	1,995	0.00%
2020/05/11	1	40.45	5	40.17	39.60	-4	2,019	-0.20%
2020/05/08	0	0.00	1	38.90	38.85	-1	2,045	-0.05%
2020/05/06	5	38.00	0	0.00	38.00	5	2,038	0.25%
2020/04/30	0	0.00	1	38.60	38.30	-1	2,122	-0.05%
2020/04/29	7	38.36	1	38.35	38.10	6	2,106	0.28%
2020/04/27	3.5	38.15	0	0.00	38.00	3.5	2,130	0.16%
2020/04/24	2	38.03	0	0.00	37.40	2	2,117	0.09%
2020/04/23	1.5	38.13	7	38.04	38.00	-5.5	2,085	-0.26%
2020/04/22	1	35.75	0	0.00	36.15	1	2,028	0.05%
2020/04/21	0	0.00	2	36.90	35.80	-2	2,027	-0.10%
2020/04/20	0	0.00	2	36.58	36.70	-2	2,014	-0.10%
2020/04/17	8	36.59	2	36.35	36.05	6	2,004	0.30%
2020/04/16	0	0.00	1	36.15	36.30	-1	1,967	-0.05%
2020/04/15	0	0.00	1	35.80	35.80	-1	1,964	-0.05%
2020/04/14	0	0.00	10	35.00	34.85	-10	1,961	-0.51%
2020/04/10	9	33.91	2	34.00	33.95	7	1,973	0.35%
2020/04/09	20	34.25	7	33.92	34.00	13	2,021	0.64%
2020/04/08	0	0.00	6	33.00	33.55	-6	2,047	-0.29%
2020/04/07	1	31.15	2	31.03	31.05	-1	1,988	-0.05%
2020/04/06	2	30.35	0	0.00	30.30	2	1,967	0.10%
2020/04/01	5	30.65	1	30.50	30.55	4	1,963	0.20%
2020/03/31	4	31.05	1	31.15	30.55	3	2,010	0.15%
2020/03/30	1	28.90	1	29.90	30.00	0	2,044	0.00%
2020/03/27	0	0.00	7	30.06	29.80	-7	2,060	-0.34%
2020/03/26	1	29.10	1	29.70	29.80	0	2,169	0.00%
2020/03/25	4	30.24	11	29.92	30.20	-7	2,239	-0.31%
2020/03/23	1	25.35	1	26.40	26.80	0	2,186	0.00%
2020/03/20	11	27.93	9	27.83	28.05	2	2,267	0.09%
2020/03/19	6	26.55	0	0.00	26.55	6	2,263	0.27%
2020/03/18	5	31.69	3	32.75	29.50	2	2,254	0.09%
2020/03/17	11	33.17	6	34.26	32.45	5	2,220	0.23%
2020/03/16	1	40.20	0	0.00	36.05	1	2,190	0.05%
2020/03/13	7	37.46	8	38.97	40.00	-1	2,216	-0.05%
2020/03/12	1	40.60	2	41.75	41.00	-1	2,237	-0.04%
2020/03/11	1	46.00	0	0.00	44.85	1	2,367	0.04%
2020/03/10	3	45.20	2	45.20	45.85	1	2,368	0.04%
2020/03/09	3	44.95	0	0.00	44.75	3	2,348	0.13%
2020/03/06	0	0.00	1	46.80	46.80	-1	2,342	-0.04%
2020/03/02	0	0.00	3	43.63	44.25	-3	2,358	-0.13%
2020/02/26	0	0.00	1	45.50	45.85	-1	2,334	-0.04%
2020/02/25	1	45.80	1	46.00	45.80	0	2,342	0.00%
2020/02/24	0	0.00	1	46.75	46.70	-1	2,338	-0.04%
2020/02/21	3	47.60	1	47.40	47.60	2	2,331	0.09%
2020/02/20	0	0.00	1	47.15	46.80	-1	2,301	-0.04%
2020/02/17	0	0.00	1	47.00	46.70	-1	2,293	-0.04%
2020/02/13	0	0.00	2	46.90	46.30	-2	2,298	-0.09%
2020/02/12	0	0.00	3	46.35	46.70	-3	2,323	-0.13%
2020/02/11	3	46.17	2	46.80	46.30	1	2,333	0.04%
2020/02/07	1	45.00	0	0.00	44.65	1	2,292	0.04%
2020/02/06	2	45.88	0	0.00	45.65	2	2,300	0.09%
2020/02/05	2	44.60	2	45.00	45.05	0	2,313	0.00%
2020/01/31	0	0.00	1	45.05	45.00	-1	2,526	-0.04%
2020/01/30	7	45.82	0	0.00	45.65	7	2,545	0.28%
2020/01/20	1	50.80	0	0.00	50.70	1	2,528	0.04%
2020/01/14	0	0.00	1	52.10	52.10	-1	2,656	-0.04%
2020/01/09	2	51.70	2	51.40	51.60	0	2,667	0.00%
2020/01/07	2	50.45	1	51.40	51.20	1	2,638	0.04%
2020/01/03	5	53.18	3	52.40	52.20	2	2,584	0.08%
2020/01/02	3	54.70	0	0.00	53.60	3	2,523	0.12%
2019/12/31	3	54.00	3	53.80	53.60	0	2,439	0.00%
2019/12/26	30	54.80	10	54.40	54.20	20	2,384	0.84%
2019/12/25	0	0.00	22	54.14	54.90	-22	2,323	-0.95%
2019/12/24	36	53.26	0	0.00	53.20	36	2,263	1.59%
2019/12/23	14	54.05	40	54.40	53.80	-26	2,231	-1.17%
2019/12/20	22	52.62	30	53.38	53.80	-8	2,094	-0.38%
2019/12/19	5	51.70	0	0.00	52.40	5	2,003	0.25%
2019/12/17	44	52.55	5	52.64	51.90	39	1,988	1.96%
2019/12/16	0	0.00	1	51.80	51.80	-1	1,893	-0.05%
2019/12/13	4	50.83	0	0.00	50.70	4	1,862	0.21%
2019/12/12	1	51.60	3	52.33	51.80	-2	1,814	-0.11%
2019/12/11	4	51.83	1	51.80	51.70	3	1,778	0.17%
2019/12/10	4	51.88	3	53.37	52.00	1	1,760	0.06%
2019/12/09	2	52.30	0	0.00	53.00	2	1,715	0.12%
2019/12/06	1	52.60	8	52.18	52.60	-7	1,647	-0.42%
2019/12/05	0	0.00	8	50.23	50.40	-8	1,492	-0.54%
2019/12/03	2	49.15	1	49.15	49.15	1	1,520	0.07%
2019/12/02	0	0.00	2	49.18	49.40	-2	1,516	-0.13%
2019/11/29	7	50.57	57	51.12	50.00	-50	1,513	-3.30%
2019/11/28	54	50.83	14	51.11	50.80	40	1,502	2.66%
2019/11/27	0	0.00	8	49.96	50.00	-8	1,481	-0.54%
2019/11/26	1	48.60	2	49.48	49.50	-1	1,469	-0.07%
2019/11/25	1	49.20	0	0.00	48.80	1	1,453	0.07%
2019/11/22	2	49.05	0	0.00	48.90	2	1,455	0.14%
2019/11/21	0	0.00	4	49.10	49.40	-4	1,452	-0.28%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	5	48.71	1	48.55	48.45	4	1,506	0.27%
2019/11/15	1	49.20	0	0.00	49.20	1	1,537	0.07%
2019/11/14	3	48.85	1	48.80	48.80	2	1,572	0.13%
2019/11/13	3	49.13	2	49.20	49.30	1	1,590	0.06%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/11	4	51.28	2	51.05	49.60	2	1,625	0.12%
2019/11/08	2	50.60	1	50.50	50.90	1	1,632	0.06%
2019/11/07	6	49.76	0	0.00	49.30	6	1,636	0.37%
2019/11/06	5	50.50	0	0.00	50.30	5	1,629	0.31%
2019/11/05	6	51.43	2	51.25	51.60	4	1,616	0.25%
2019/11/04	1	51.30	2	51.40	51.30	-1	1,613	-0.06%
2019/11/01	8	50.84	1	50.80	50.90	7	1,578	0.44%
2019/10/31	1	52.30	1	51.30	51.00	0	1,571	0.00%
2019/10/30	0	0.00	4	50.23	50.30	-4	1,372	-0.29%
2019/10/29	2	49.38	3	50.53	49.10	-1	1,351	-0.07%
2019/10/28	1	49.75	1	50.00	49.90	0	1,328	0.00%
2019/10/25	1	49.20	0	0.00	49.00	1	1,335	0.07%
2019/10/24	1	48.70	3	49.12	49.80	-2	1,334	-0.15%
2019/10/23	4	49.15	11	48.95	49.30	-7	1,357	-0.52%
2019/10/22	3	47.05	0	0.00	47.05	3	1,301	0.23%
2019/10/18	0	0.00	1	46.80	46.30	-1	1,364	-0.07%
2019/10/17	0	0.00	3	46.62	46.35	-3	1,356	-0.22%
2019/10/16	0	0.00	4	46.25	45.90	-4	1,379	-0.29%
2019/10/15	0	0.00	6	45.96	46.20	-6	1,405	-0.43%
2019/10/14	5	45.36	1	46.40	45.55	4	1,451	0.28%
2019/10/09	2	45.13	0	0.00	45.15	2	1,494	0.13%
2019/10/08	2	45.38	1	46.50	45.10	1	1,518	0.07%
2019/10/07	1	45.70	0	0.00	45.85	1	1,544	0.06%
2019/10/04	4	45.69	4	45.80	45.60	0	1,557	0.00%
2019/10/03	0	0.00	1	46.05	46.25	-1	1,567	-0.06%
2019/10/02	1	45.55	0	0.00	46.40	1	1,578	0.06%
2019/10/01	2	45.85	0	0.00	45.80	2	1,591	0.13%
2019/09/27	2	45.78	2	45.80	45.70	0	1,602	0.00%
2019/09/26	0	0.00	2	46.70	46.20	-2	1,612	-0.12%
2019/09/24	0	0.00	2	48.25	47.65	-2	1,660	-0.12%
2019/09/23	0	0.00	5	47.47	47.75	-5	1,664	-0.30%
2019/09/20	0	0.00	1	47.10	47.10	-1	1,712	-0.06%
2019/09/19	2	46.80	2	46.70	46.75	0	1,733	0.00%
2019/09/18	0	0.00	1	46.80	46.65	-1	1,740	-0.06%
2019/09/12	0	0.00	4	46.30	46.20	-4	1,805	-0.22%
2019/09/09	1	45.80	0	0.00	46.00	1	1,887	0.05%
2019/09/06	4	46.83	0	0.00	46.70	4	1,891	0.21%
2019/09/05	3	46.75	2	46.78	46.55	1	1,889	0.05%
2019/08/30	2	46.90	0	0.00	46.40	2	1,972	0.10%
2019/08/28	0	0.00	1	45.15	45.40	-1	2,012	-0.05%
2019/08/27	1	45.00	0	0.00	44.70	1	2,044	0.05%
2019/08/26	1	44.65	0	0.00	44.55	1	2,095	0.05%
2019/08/23	1	46.20	0	0.00	46.20	1	2,127	0.05%
2019/08/21	2	46.15	0	0.00	46.30	2	2,219	0.09%
2019/08/20	0	0.00	1	45.80	45.05	-1	2,197	-0.05%
2019/08/19	3	44.80	3	45.22	45.85	0	2,160	0.00%
2019/08/16	2	42.30	1	43.35	43.50	1	2,130	0.05%
2019/08/15	1	43.00	2	43.48	43.05	-1	2,112	-0.05%
2019/08/14	5	44.94	1	44.70	44.50	4	2,092	0.19%
2019/08/13	1	44.90	2	45.35	45.00	-1	2,075	-0.05%
2019/08/12	3	47.73	2	47.28	47.30	1	2,045	0.05%
2019/08/05	1	45.70	1	46.55	45.15	0	2,209	0.00%
2019/08/02	8	47.28	7	48.12	47.00	1	2,269	0.04%
2019/07/31	2	49.58	0	0.00	49.85	2	2,354	0.08%
2019/07/30	0	0.00	7	48.45	48.85	-7	2,390	-0.29%
2019/07/29	0	0.00	37	49.41	48.85	-37	2,388	-1.55%
2019/07/26	13	50.34	0	0.00	50.20	13	2,372	0.55%
2019/07/25	31	50.67	4	50.60	50.50	27	2,380	1.13%
2019/07/24	2	52.70	2	52.80	53.00	0	2,352	0.00%
2019/07/23	2	51.90	4	52.28	52.40	-2	2,332	-0.09%
2019/07/22	0	0.00	26	51.68	51.40	-26	2,300	-1.13%
2019/07/19	6	51.37	22	51.10	51.40	-16	2,286	-0.70%
2019/07/18	1	50.90	0	0.00	51.00	1	2,325	0.04%
2019/07/17	0	0.00	1	52.10	52.10	-1	2,327	-0.04%
2019/07/16	6	54.60	0	0.00	53.10	6	2,338	0.26%
2019/07/15	1	53.40	8	52.96	52.80	-7	2,307	-0.30%
2019/07/12	6	51.45	2	51.55	51.40	4	2,282	0.18%
2019/07/11	2	51.35	35	50.76	50.90	-33	2,281	-1.45%
2019/07/10	0	0.00	14	51.44	51.50	-14	2,265	-0.62%
2019/07/08	2	51.30	0	0.00	51.60	2	2,304	0.09%
2019/07/05	0	0.00	2	51.30	51.60	-2	2,386	-0.08%
2019/07/03	6	51.10	0	0.00	50.80	6	2,490	0.24%
2019/07/02	2	51.50	5	51.40	51.50	-3	2,502	-0.12%
2019/07/01	10	51.25	3	50.80	51.50	7	2,521	0.28%
2019/06/28	3	49.95	0	0.00	49.80	3	2,535	0.12%
2019/06/27	44	49.92	8	49.66	49.50	36	2,591	1.39%
2019/06/26	11	48.51	11	48.23	48.80	0	2,581	0.00%
2019/06/25	0	0.00	2	47.20	47.10	-2	2,608	-0.08%
2019/06/24	5	47.01	5	47.60	47.50	0	2,665	0.00%
2019/06/21	21	46.98	0	0.00	47.60	21	2,686	0.78%
2019/06/20	7	46.76	0	0.00	47.40	7	2,689	0.26%
2019/06/19	0	0.00	8	45.66	45.85	-8	2,790	-0.29%
2019/06/17	1	44.35	0	0.00	43.80	1	2,894	0.03%
2019/06/14	3	44.35	0	0.00	44.35	3	2,901	0.10%
2019/06/13	27	45.05	0	0.00	45.05	27	2,920	0.92%
2019/06/12	2	44.45	1	44.45	44.50	1	2,939	0.03%
2019/06/11	2	44.10	1	43.85	44.00	1	2,958	0.03%
2019/06/10	1	43.00	6	42.62	42.85	-5	2,927	-0.17%
2019/06/06	6	41.71	10	42.04	41.75	-4	2,908	-0.14%
2019/06/05	12	42.39	5	43.00	42.05	7	2,901	0.24%
2019/06/04	4	42.50	3	42.75	42.30	1	2,908	0.03%
2019/06/03	6	42.55	0	0.00	42.55	6	2,897	0.21%
2019/05/31	3	43.70	0	0.00	43.00	3	2,876	0.10%
2019/05/30	5	43.30	6	42.83	43.50	-1	2,833	-0.04%
2019/05/29	5	43.60	0	0.00	43.00	5	2,814	0.18%
2019/05/27	3	48.25	5	47.10	48.10	-2	2,749	-0.07%
2019/05/23	5	47.40	0	0.00	47.50	5	2,789	0.18%
2019/05/22	0	0.00	5	48.80	48.40	-5	2,832	-0.18%
2019/05/21	5	48.40	0	0.00	48.40	5	2,866	0.17%
2019/05/20	0	0.00	10	47.65	48.00	-10	2,885	-0.35%
2019/05/17	1	48.65	1	47.90	48.10	0	2,931	0.00%
2019/05/16	2	48.40	0	0.00	47.80	2	2,994	0.07%
2019/05/14	3	47.80	1	46.75	48.25	2	3,079	0.06%
2019/05/13	11	49.57	22	50.80	48.80	-11	3,220	-0.34%
2019/05/10	14	54.90	1	55.50	54.20	13	3,442	0.38%
2019/05/09	5	56.20	14	56.88	56.40	-9	3,402	-0.26%
2019/05/08	10	56.08	1	56.10	55.80	9	3,357	0.27%
2019/05/07	0	0.00	11	56.35	57.00	-11	3,421	-0.32%
2019/05/03	6	56.00	1	55.70	55.90	5	3,743	0.13%
2019/05/02	1	54.90	0	0.00	55.30	1	3,742	0.03%
2019/04/30	5	55.80	4	55.60	55.80	1	3,736	0.03%
2019/04/29	7	56.40	9	56.34	55.00	-2	3,738	-0.05%
2019/04/25	2	58.20	2	57.90	58.10	0	3,745	0.00%
2019/04/24	7	58.23	20	59.32	57.80	-13	3,777	-0.34%
2019/04/23	5	58.00	11	58.81	58.60	-6	3,744	-0.16%
2019/04/22	5	58.40	37	58.10	58.20	-32	3,724	-0.86%
2019/04/19	10	56.70	5	56.70	57.20	5	3,695	0.14%
2019/04/18	14	57.57	2	57.70	56.10	12	3,686	0.33%
2019/04/17	15	57.67	7	57.83	57.40	8	3,686	0.22%
2019/04/16	21	57.01	0	0.00	57.20	21	3,696	0.57%
2019/04/15	7	57.00	11	56.85	56.90	-4	3,746	-0.11%
2019/04/12	9	56.96	10	58.60	56.10	-1	3,810	-0.03%
2019/04/11	16	58.24	3	58.23	58.30	13	3,846	0.34%
2019/04/10	12	59.07	13	59.06	57.70	-1	3,825	-0.03%
2019/04/09	0	0.00	11	57.54	57.60	-11	3,756	-0.29%
2019/04/08	2	57.05	1	56.40	56.50	1	3,736	0.03%
2019/04/03	0	0.00	3	57.53	57.10	-3	3,740	-0.08%
2019/04/02	0	0.00	6	56.87	56.70	-6	3,744	-0.16%
2019/04/01	3	55.63	2	56.90	55.60	1	3,739	0.03%
2019/03/29	15	56.40	1	56.40	56.20	14	3,683	0.38%
2019/03/28	2	55.95	3	55.80	55.10	-1	3,681	-0.03%
2019/03/27	0	0.00	7	55.16	56.10	-7	3,659	-0.19%
2019/03/26	0	0.00	3	55.10	54.20	-3	3,655	-0.08%
2019/03/25	1	54.30	6	54.83	54.80	-5	3,697	-0.14%
2019/03/22	6	54.27	3	55.73	55.40	3	3,689	0.08%
2019/03/21	3	52.27	3	53.67	53.60	0	3,598	0.00%
2019/03/20	3	51.83	0	0.00	51.40	3	3,496	0.09%
2019/03/19	7	52.20	0	0.00	52.30	7	3,533	0.20%
2019/03/18	2	52.30	0	0.00	52.80	2	3,527	0.06%
2019/03/14	2	52.80	0	0.00	52.40	2	3,541	0.06%
2019/03/13	4	53.58	0	0.00	53.50	4	3,576	0.11%
2019/03/12	1	53.60	9	53.83	53.70	-8	3,626	-0.22%
2019/03/08	1	54.00	4	53.50	53.40	-3	3,794	-0.08%
2019/03/07	1	54.90	0	0.00	54.90	1	3,841	0.03%
2019/03/06	1	55.90	2	55.80	56.10	-1	3,965	-0.03%
2019/03/04	3	55.73	1	56.30	56.10	2	4,347	0.05%
2019/02/26	3	57.00	0	0.00	57.00	3	4,368	0.07%
2019/02/22	3	57.33	0	0.00	57.00	3	4,468	0.07%
2019/02/21	10	57.51	0	0.00	57.70	10	4,510	0.22%
2019/02/20	1	58.40	0	0.00	58.40	1	4,587	0.02%
2019/02/19	2	58.20	0	0.00	57.80	2	4,618	0.04%
2019/02/18	6	58.10	1	57.50	58.10	5	4,662	0.11%
2019/02/15	1	58.70	3	60.30	58.70	-2	4,726	-0.04%
2019/02/14	1	58.80	1	59.40	58.90	0	4,714	0.00%
2019/02/13	7	58.99	1	59.90	58.70	6	4,705	0.13%
2019/02/12	6	57.83	2	59.45	58.70	4	4,638	0.09%
2019/02/11	2	59.30	14	59.64	59.10	-12	4,518	-0.27%
2019/01/30	0	0.00	7	56.66	56.00	-7	4,261	-0.16%
2019/01/29	8	55.51	10	56.79	56.60	-2	4,265	-0.05%
2019/01/28	0	0.00	4	55.60	55.50	-4	4,233	-0.09%
2019/01/25	1	54.40	5	54.30	53.50	-4	4,227	-0.09%
2019/01/24	39	56.64	29	57.23	54.90	10	4,223	0.24%
2019/01/23	0	0.00	2	54.05	54.40	-2	4,104	-0.05%
2019/01/22	2	53.05	0	0.00	53.10	2	4,155	0.05%
2019/01/18	1	53.70	0	0.00	53.70	1	4,164	0.02%
2019/01/17	5	54.48	0	0.00	53.30	5	4,207	0.12%
2019/01/16	3	54.67	3	54.90	55.60	0	4,179	0.00%
2019/01/15	1	53.60	1	53.40	53.40	0	4,146	0.00%
2019/01/14	1	52.20	0	0.00	52.10	1	4,149	0.02%
2019/01/10	1	52.70	0	0.00	52.70	1	4,176	0.02%
2019/01/09	3	53.53	2	54.70	53.70	1	4,193	0.02%
2019/01/08	0	0.00	3	55.57	54.40	-3	4,219	-0.07%
2019/01/07	0	0.00	1	55.20	55.10	-1	4,241	-0.02%
2019/01/04	1	53.00	1	54.20	54.50	0	4,261	0.00%
2019/01/03	0	0.00	2	54.05	54.00	-2	4,203	-0.05%
2019/01/02	0	0.00	1	53.20	52.30	-1	4,218	-0.02%
2018/12/28	0	0.00	3	51.73	51.10	-3	4,236	-0.07%
2018/12/26	1	51.60	0	0.00	50.30	1	4,339	0.02%
2018/12/25	2	49.50	2	51.10	51.10	0	4,319	0.00%
2018/12/24	1	50.10	1	50.90	51.00	0	4,299	0.00%
2018/12/22	0	0.00	1	48.50	49.60	-1	4,272	-0.02%
2018/12/21	0	0.00	3	48.08	48.70	-3	4,289	-0.07%
2018/12/20	2	47.65	0	0.00	47.70	2	4,276	0.05%
2018/12/19	1	48.10	0	0.00	47.45	1	4,266	0.02%
2018/12/18	1	48.20	1	49.00	49.00	0	4,261	0.00%
2018/12/17	1	51.70	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	52.60	14	51.91	52.00	-13	4,278	-0.30%
2018/12/13	1	53.30	0	0.00	54.00	1	4,328	0.02%
2018/12/12	0	0.00	1	53.90	54.20	-1	4,413	-0.02%
2018/12/10	4	52.10	0	0.00	51.20	4	4,357	0.09%
2018/12/07	3	54.70	1	54.70	54.60	2	4,320	0.05%
2018/12/06	3	53.43	3.4	52.94	53.50	-0.4	4,357	-0.01%
2018/12/05	7	56.56	0	0.00	56.60	7	4,290	0.16%
2018/12/04	7	59.44	4	60.65	58.90	3	4,250	0.07%
2018/12/03	14	60.19	6	60.07	60.80	8	4,208	0.19%
2018/11/30	4	56.98	3	57.57	56.80	1	4,077	0.02%
2018/11/29	3	56.77	2	57.95	56.40	1	4,002	0.02%
2018/11/28	5	56.62	4	57.20	56.60	1	3,862	0.03%
2018/11/27	2	53.15	4	53.33	53.50	-2	3,600	-0.06%
2018/11/26	1	51.60	3	51.33	51.30	-2	3,471	-0.06%
2018/11/23	1	49.80	0	0.00	49.50	1	3,429	0.03%
2018/11/22	2	51.90	2	52.40	50.20	0	3,417	0.00%
2018/11/21	1	50.00	2	50.30	51.00	-1	3,355	-0.03%
2018/11/20	2	50.60	1	51.30	50.20	1	3,337	0.03%
2018/11/19	3	49.23	8	49.74	50.30	-5	3,274	-0.15%
2018/11/16	3	47.48	1	46.75	47.00	2	3,164	0.06%
2018/11/15	2	47.88	2	48.45	48.10	0	3,115	0.00%
2018/11/14	4	48.59	2	50.35	47.00	2	3,072	0.07%
2018/11/13	2	47.48	6	47.57	48.25	-4	2,995	-0.13%
2018/11/12	3	49.67	0	0.00	49.50	3	2,945	0.10%
2018/11/09	2	51.15	1	52.30	51.70	1	2,934	0.03%
2018/11/08	9	53.22	0	0.00	52.90	9	2,915	0.31%
2018/11/07	11	53.10	13	52.68	52.90	-2	2,858	-0.07%
2018/11/06	2	50.95	3	48.95	48.55	-1	2,857	-0.03%
2018/11/05	0	0.00	1	50.90	50.60	-1	2,900	-0.03%
2018/11/02	1	51.60	4	50.75	50.30	-3	2,981	-0.10%
2018/11/01	3	48.10	2	48.95	49.70	1	2,907	0.03%
2018/10/31	1	44.50	1	45.75	46.30	0	2,809	0.00%
2018/10/30	0	0.00	2	42.48	43.25	-2	2,671	-0.07%
2018/10/29	11	39.03	0	0.00	39.35	11	2,622	0.42%
2018/10/25	0	0.00	13	39.24	39.50	-13	2,631	-0.49%
2018/10/19	1	43.50	0	0.00	44.70	1	2,641	0.04%
2018/10/18	3	44.75	0	0.00	44.75	3	2,656	0.11%
2018/10/17	2	46.15	0	0.00	46.40	2	2,647	0.08%
2018/10/16	3	47.27	0	0.00	47.35	3	2,642	0.11%
2018/10/15	4	45.60	8	46.83	47.70	-4	2,630	-0.15%
2018/10/11	1	43.75	0	0.00	43.40	1	2,574	0.04%
2018/10/09	2	48.55	1	48.20	48.20	1	2,583	0.04%
2018/10/08	3	52.20	3	50.70	50.00	0	2,543	0.00%
2018/10/05	2	54.00	1	56.20	52.90	1	2,508	0.04%
2018/10/04	1	59.90	0	0.00	58.70	1	2,468	0.04%
2018/10/02	1	61.00	1	62.20	61.10	0	2,527	0.00%
2018/10/01	0	0.00	2	61.85	61.40	-2	2,536	-0.08%
2018/09/28	1	60.80	0	0.00	59.90	1	2,592	0.04%
2018/09/27	11	60.45	12	61.45	60.40	-1	2,689	-0.04%
2018/09/26	3	63.57	0	0.00	62.90	3	2,760	0.11%
2018/09/25	3	64.53	3	63.70	64.50	0	2,983	0.00%
2018/09/21	2	59.65	5	59.98	61.20	-3	3,091	-0.10%
2018/09/20	5	58.92	1	59.90	58.70	4	3,088	0.13%
2018/09/19	1	57.80	0	0.00	57.90	1	3,069	0.03%
2018/09/18	11	61.42	1	61.30	59.80	10	3,060	0.33%
2018/09/17	4	64.93	0	0.00	64.00	4	2,995	0.13%
2018/09/14	1	65.90	1	65.00	66.80	0	3,006	0.00%
2018/09/13	1	64.00	1	63.70	64.20	0	3,087	0.00%
2018/09/12	11	63.83	21	64.21	63.20	-10	3,396	-0.29%
2018/09/10	1	66.60	3	67.87	67.30	-2	3,515	-0.06%
2018/09/07	1	71.80	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	73.00	73.00	-1	3,508	-0.03%
2018/09/05	1	72.10	0	0.00	72.60	1	3,559	0.03%
2018/09/03	0	0.00	1	73.00	72.60	-1	3,716	-0.03%
2018/08/29	7	75.74	0	0.00	75.20	7	3,879	0.18%
2018/08/28	0	0.00	1	74.30	73.80	-1	3,959	-0.03%
2018/08/27	1	73.10	2	71.05	74.40	-1	4,094	-0.02%
2018/08/24	1	68.00	2	69.40	69.90	-1	4,453	-0.02%
2018/08/23	1	69.60	2	69.70	69.40	-1	4,737	-0.02%
2018/08/22	1	69.40	2	69.70	69.60	-1	4,783	-0.02%
2018/08/21	1	68.20	0	0.00	69.70	1	4,775	0.02%
2018/08/20	3	67.70	7	66.81	67.20	-4	4,774	-0.08%
2018/08/17	1	71.80	1	70.10	70.00	0	4,747	0.00%
2018/08/16	2	70.65	1	69.80	70.00	1	4,730	0.02%
2018/08/14	0	0.00	1	68.30	69.30	-1	4,721	-0.02%
2018/08/13	1	68.10	1	69.50	67.50	0	4,716	0.00%
2018/08/10	3	72.97	0	0.00	71.90	3	4,672	0.06%
2018/08/09	2	78.85	0	0.00	75.00	2	4,613	0.04%
2018/08/03	0	0.00	1	82.50	82.50	-1	4,602	-0.02%
2018/08/02	1	83.70	0	0.00	83.00	1	4,599	0.02%
2018/08/01	0	0.00	2	85.10	85.00	-2	4,584	-0.04%
2018/07/31	0	0.00	1	82.80	84.00	-1	4,577	-0.02%
2018/07/30	1	82.00	1	83.50	81.80	0	4,579	0.00%
2018/07/27	3	83.73	1	85.50	84.20	2	4,571	0.04%
2018/07/26	2	83.15	3	83.70	84.20	-1	4,568	-0.02%
2018/07/25	1	80.60	1	82.20	82.50	0	4,528	0.00%
2018/07/24	2	80.35	0	0.00	79.90	2	4,505	0.04%
2018/07/23	2	81.00	3	80.33	80.70	-1	4,511	-0.02%
2018/07/20	0	0.00	16	83.07	83.40	-16	4,512	-0.35%
2018/07/19	2	81.70	1	83.50	82.40	1	4,496	0.02%
2018/07/18	2	86.00	2	83.90	84.30	0	4,522	0.00%
2018/07/17	13	85.67	1	88.40	85.10	12	4,520	0.27%
2018/07/16	5	88.08	3	89.23	87.10	2	4,515	0.04%
2018/07/13	3	88.60	3	89.80	90.40	0	4,511	0.00%
2018/07/12	3	84.67	4	86.80	88.40	-1	4,484	-0.02%
2018/07/10	15	90.50	1	87.00	87.00	14	4,458	0.31%
2018/07/06	1	89.60	1	87.00	88.90	0	4,457	0.00%
2018/07/05	5	93.90	6	94.67	88.50	-1	4,481	-0.02%
2018/07/04	3	94.47	2	96.30	93.30	1	4,367	0.02%
2018/07/03	16	95.51	22	96.19	97.20	-6	4,295	-0.14%
2018/07/02	7	90.23	7	90.89	90.60	0	4,073	0.00%
2018/06/29	4	86.35	4	85.80	86.40	0	3,952	0.00%
2018/06/28	2	85.60	2	86.30	86.50	0	3,929	0.00%
2018/06/27	4	87.20	4	86.68	83.80	0	3,934	0.00%
2018/06/26	0	0.00	1	81.80	83.00	-1	3,878	-0.03%
2018/06/25	5	83.14	5	83.58	83.50	0	3,882	0.00%
2018/06/22	1	88.10	0	0.00	83.50	1	3,944	0.03%
2018/06/21	15	90.78	13	91.52	87.00	2	3,871	0.05%
2018/06/20	5	86.54	2	86.65	88.30	3	3,575	0.08%
2018/06/14	1	82.70	0	0.00	82.50	1	3,464	0.03%
2018/06/12	3	87.37	2	88.70	86.40	1	3,437	0.03%
2018/06/08	0	0.00	1	83.80	83.40	-1	3,373	-0.03%
2018/06/07	0	0.00	1	83.50	85.40	-1	3,394	-0.03%
2018/06/06	5	83.32	6	84.27	84.30	-1	3,493	-0.03%
2018/06/05	2	79.60	11	81.09	80.50	-9	3,528	-0.26%
2018/06/04	3	84.40	11	88.05	83.50	-8	3,721	-0.21%
2018/06/01	7	88.26	8	88.94	87.30	-1	3,737	-0.03%
2018/05/31	31	84.34	17	83.59	85.30	14	3,355	0.42%
2018/05/30	1	77.40	1	76.50	77.60	0	3,089	0.00%
2018/05/29	1	75.20	0	0.00	74.80	1	3,076	0.03%
2018/05/28	1	75.10	1	77.00	75.70	0	3,108	0.00%
2018/05/25	0	0.00	1	75.00	74.90	-1	3,155	-0.03%
2018/05/24	1	73.30	1	73.30	73.30	0	3,149	0.00%
2018/05/21	1	74.20	0	0.00	74.10	1	3,190	0.03%
2018/05/17	0	0.00	11	77.06	77.50	-11	3,207	-0.34%
2018/05/16	1	77.00	0	0.00	76.50	1	3,200	0.03%
2018/05/15	1	77.90	0	0.00	77.90	1	3,201	0.03%
2018/05/07	0	0.00	1	72.70	72.60	-1	3,219	-0.03%
2018/05/03	1	71.20	0	0.00	71.10	1	3,215	0.03%
2018/05/02	0	0.00	1	72.10	71.60	-1	3,218	-0.03%
2018/04/25	2	67.40	12	67.20	69.40	-10	3,290	-0.30%
2018/04/24	10	69.30	10	69.80	68.50	0	3,283	0.00%
2018/04/23	2	77.40	4	75.00	74.50	-2	3,240	-0.06%
2018/04/20	4	76.60	2	77.70	77.40	2	3,243	0.06%
2018/04/19	2	77.50	4	77.45	77.70	-2	3,236	-0.06%
2018/04/17	2	75.80	0	0.00	75.10	2	3,260	0.06%
2018/04/16	1	78.80	0	0.00	79.10	1	3,243	0.03%
2018/04/13	1	80.00	1	81.40	80.50	0	3,278	0.00%
2018/04/11	3	79.53	2	80.50	79.90	1	3,357	0.03%
2018/04/03	1	75.60	0	0.00	77.60	1	3,557	0.03%
2018/04/02	2	78.70	0	0.00	76.60	2	3,562	0.06%
2018/03/31	1	79.70	2	78.85	79.00	-1	3,543	-0.03%
2018/03/30	1	81.30	2	79.40	78.80	-1	3,559	-0.03%
2018/03/28	0	0.00	1	79.20	78.60	-1	3,525	-0.03%
2018/03/27	3	79.67	0	0.00	81.70	3	3,505	0.09%
2018/03/26	1	79.00	0	0.00	79.00	1	3,489	0.03%
2018/03/23	2	77.10	0	0.00	77.10	2	3,472	0.06%
2018/03/22	3	80.20	3	81.10	79.80	0	3,464	0.00%
2018/03/19	5	81.40	0	0.00	81.10	5	3,476	0.14%
2018/03/16	2	83.20	3	82.17	81.30	-1	3,516	-0.03%
2018/03/15	0	0.00	5	82.20	82.20	-5	3,546	-0.14%
2018/03/13	1	83.20	1	84.00	85.50	0	3,518	0.00%
2018/03/12	1	85.40	2	83.10	82.60	-1	3,530	-0.03%
2018/03/09	0	0.00	1	83.60	81.60	-1	3,432	-0.03%
2018/03/08	3	81.93	1	80.10	82.80	2	3,360	0.06%
2018/03/07	0	0.00	5	75.28	75.30	-5	3,080	-0.16%
2018/03/05	5	72.54	0	0.00	71.90	5	2,989	0.17%
2018/02/27	0	0.00	9	71.06	71.00	-9	3,039	-0.30%
2018/02/26	2	68.75	0	0.00	68.30	2	3,012	0.07%
2018/02/23	7	68.67	1	68.70	68.50	6	3,132	0.19%
2018/02/22	1	66.50	0	0.00	66.80	1	3,214	0.03%
2018/02/21	0	0.00	1	64.90	67.00	-1	3,266	-0.03%
2018/02/09	2	59.20	2	61.20	61.20	0	3,337	0.00%
2018/02/08	1	62.40	0	0.00	61.70	1	3,313	0.03%
2018/02/06	1	62.70	10	61.50	62.10	-9	3,331	-0.27%
2018/02/01	1	71.30	1	71.40	70.60	0	3,455	0.00%
2018/01/23	10	71.60	0	0.00	71.00	10	4,148	0.24%
2018/01/10	1	72.50	0	0.00	71.10	1	4,588	0.02%
2018/01/08	1	80.30	1	78.00	77.00	0	4,645	0.00%
2018/01/05	3	78.57	2	80.00	80.00	1	4,683	0.02%
2018/01/03	1	75.30	0	0.00	75.80	1	4,721	0.02%
2018/01/02	2	74.90	3	74.13	75.30	-1	4,673	-0.02%