台半 (5425)-元大-大雅券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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-大雅券商分點個股進出

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-大雅券商分點個股進出
元大-大雅券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	0	0.00	4	73.88	73.40	-4	2,439	-0.16%
2024/05/06	0	0.00	1	71.80	71.20	-1	2,487	-0.04%
2024/04/30	11	73.35	9	73.73	73.00	2	2,551	0.08%
2024/04/29	0	71.80	0	0.00	72.00	0	2,611	0.00%
2024/04/26	0	0.00	5.1	70.60	70.10	-5.1	2,621	-0.19%
2024/04/24	5	71.40	0	0.00	71.40	5	2,699	0.19%
2024/04/23	7	68.30	1	69.60	68.40	6	2,873	0.21%
2024/04/22	0	71.30	0	0.00	68.80	0	2,914	0.00%
2024/04/19	2	72.65	8	71.50	71.10	-6	2,935	-0.20%
2024/04/18	0	74.90	0	0.00	74.90	0	2,947	0.00%
2024/04/17	6	74.72	0	0.00	74.60	6	2,992	0.20%
2024/04/16	2	74.55	2	75.10	74.00	0	3,018	0.00%
2024/04/15	8	77.78	15	78.24	77.50	-7	3,006	-0.23%
2024/04/12	9	80.23	8	78.84	80.80	1	2,970	0.03%
2024/04/11	0	77.50	4	77.70	78.20	-4	2,887	-0.14%
2024/04/10	0	0.00	3	77.70	78.20	-3	2,922	-0.10%
2024/04/09	3	77.13	3	76.77	77.00	0	3,007	0.00%
2024/04/02	1	74.80	0	0.00	74.90	1	3,161	0.03%
2024/04/01	2	75.50	3	75.23	75.50	-1	3,250	-0.03%
2024/03/28	1	75.50	1	76.10	75.20	0	3,694	0.00%
2024/03/27	5	75.14	0	0.00	75.20	5	3,814	0.13%
2024/03/26	5	75.80	0	0.00	75.50	5	3,961	0.13%
2024/03/25	1	76.70	1	77.60	76.30	0	4,233	0.00%
2024/03/22	0	76.70	0.3	77.43	77.10	-0.3	4,359	-0.01%
2024/03/21	0	77.10	2.4	77.21	77.00	-2.4	4,585	-0.05%
2024/03/20	5	76.80	0	0.00	76.10	5	5,479	0.09%
2024/03/19	2	76.90	0	0.00	77.30	2	5,743	0.03%
2024/03/18	12	73.90	2	74.25	75.90	10	5,723	0.17%
2024/03/15	2	75.90	2	75.30	75.30	0	5,705	0.00%
2024/03/14	2	77.60	0	0.00	76.40	2	5,732	0.03%
2024/03/13	2	76.20	0	0.00	76.00	2	5,723	0.03%
2024/03/12	3	77.70	0	0.00	77.50	3	5,706	0.05%
2024/03/08	5	75.96	1	78.00	75.40	4	5,692	0.07%
2024/03/07	2.1	76.06	12	75.89	75.50	-10	5,612	-0.18%
2024/03/06	3	79.17	11	78.49	78.50	-8	5,601	-0.14%
2024/03/05	2	78.85	0	0.00	78.80	2	5,789	0.03%
2024/03/04	0	79.10	13	78.75	78.80	-13	5,776	-0.22%
2024/03/01	0	79.87	4	79.40	79.40	-4	5,737	-0.07%
2024/02/29	0	0.00	1.5	80.51	80.00	-1.5	5,727	-0.03%
2024/02/27	1	79.61	1	79.60	79.70	0	5,775	0.00%
2024/02/26	11	81.64	0	0.00	81.60	11	5,735	0.19%
2024/02/23	2	81.90	0	0.00	81.80	2	5,735	0.03%
2024/02/22	3.2	83.39	1	84.10	83.00	2.2	5,713	0.04%
2024/02/21	2	82.70	2	82.70	82.70	0	5,702	0.00%
2024/02/20	3	83.00	0	83.10	82.90	3	5,711	0.05%
2024/02/19	4	83.53	3	84.23	83.60	1	5,699	0.02%
2024/02/16	2	83.10	1	82.50	82.80	1	5,689	0.02%
2024/02/15	0	0.00	4	81.65	81.70	-4	5,647	-0.07%
2024/02/05	2	80.80	2	81.10	81.10	0	5,631	0.00%
2024/02/02	5	81.88	1	81.70	81.50	4	5,619	0.07%
2024/02/01	0	0.00	15	80.84	81.10	-15	5,611	-0.27%
2024/01/31	8	81.64	1	81.00	80.50	7	5,604	0.12%
2024/01/30	0	0.00	1	81.30	80.70	-1	5,561	-0.02%
2024/01/29	0	0.00	1	81.50	81.60	-1	5,557	-0.02%
2024/01/25	5	81.78	4	81.43	81.30	1	5,554	0.02%
2024/01/24	2	82.75	1	82.60	82.60	1	5,542	0.02%
2024/01/23	3	82.47	5	82.27	82.30	-2	5,574	-0.04%
2024/01/19	1	80.00	0	0.00	80.30	1	5,484	0.02%
2024/01/18	7	80.03	0	0.00	79.70	7	5,463	0.13%
2024/01/17	18	83.14	5	83.80	80.60	13	5,434	0.24%
2024/01/16	2	83.25	0	0.00	82.90	2	5,235	0.04%
2024/01/15	0.2	82.80	2	81.90	82.10	-1.8	5,178	-0.03%
2024/01/12	5	80.42	5	81.02	80.30	0	5,163	0.00%
2024/01/11	3	81.30	1	81.90	82.20	2	5,125	0.04%
2024/01/10	7	81.16	2	81.20	81.20	5	5,123	0.10%
2024/01/09	1	82.70	0	0.00	82.60	1	5,093	0.02%
2024/01/08	0	0.00	0	83.90	82.70	0	5,094	0.00%
2024/01/05	5	83.88	1	83.30	83.10	4	5,086	0.08%
2024/01/04	3	84.47	0	0.00	85.20	3	5,016	0.06%
2024/01/03	13	85.17	1	86.10	84.90	12	4,961	0.24%
2024/01/02	30	88.21	14.3	87.41	87.20	15.7	4,828	0.32%
2023/12/29	2	90.60	1	91.70	91.50	1	4,696	0.02%
2023/12/28	17	91.85	7.2	91.57	91.10	9.8	4,675	0.21%
2023/12/27	19.1	93.33	17.2	93.39	92.80	1.9	4,640	0.04%
2023/12/26	14	94.69	5.2	94.62	94.60	8.8	4,553	0.19%
2023/12/25	28.3	96.48	27.1	96.76	94.90	1.2	4,436	0.03%
2023/12/22	6.1	93.40	16.1	94.07	94.60	-10	4,094	-0.24%
2023/12/21	19.1	92.62	5.2	94.18	92.20	13.9	3,995	0.35%
2023/12/20	28.5	94.44	39.2	94.74	94.60	-10.6	3,900	-0.27%
2023/12/19	4.4	91.27	8.2	91.09	92.60	-3.8	3,620	-0.11%
2023/12/18	21.8	93.01	5	91.18	91.20	16.8	3,524	0.48%
2023/12/15	29	96.50	109.2	97.06	93.20	-80.2	3,309	-2.42%	大賣/
2023/12/14	15.9	90.43	34.1	90.31	92.00	-18.2	2,412	-0.75%
2023/12/12	5	87.20	0	0.00	86.30	5	2,146	0.23%
2023/12/11	0	86.20	4	86.60	87.20	-4	2,148	-0.19%
2023/12/08	0.4	84.99	0	0.00	84.80	0.4	2,195	0.02%
2023/12/07	1	84.60	0	0.00	84.10	1	2,260	0.04%
2023/12/06	0	84.80	1.5	85.02	84.80	-1.5	2,298	-0.06%
2023/12/05	0.5	85.60	7.5	85.46	85.10	-7	2,308	-0.30%
2023/12/04	3.8	87.94	4	86.90	86.60	-0.2	2,333	-0.01%
2023/12/01	12.2	87.66	4.1	87.30	87.50	8.1	2,320	0.35%
2023/11/30	24.3	88.19	12	88.19	88.80	12.3	2,341	0.53%
2023/11/29	1	84.50	2	85.30	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	1	83.90	84.20	-1	2,145	-0.05%
2023/11/27	3	84.13	3	82.97	82.70	0	2,178	0.00%
2023/11/24	4	84.83	4	84.98	84.60	0	2,286	0.00%
2023/11/22	0	0.00	1	82.80	83.80	-1	2,200	-0.05%
2023/11/20	3	82.77	0	0.00	83.40	3	2,225	0.13%
2023/11/17	0.1	82.00	0	0.00	82.30	0.1	2,218	0.00%
2023/11/16	4	81.40	2	81.10	81.10	2	2,215	0.09%
2023/11/15	1	81.90	3	81.90	81.80	-2	2,218	-0.09%
2023/11/06	1	81.40	1	81.10	81.00	0	2,706	0.00%
2023/10/31	3	79.63	20	80.88	77.80	-17	3,001	-0.57%
2023/10/27	2	82.90	1	81.80	81.30	1	3,158	0.03%
2023/10/26	22	83.68	2	84.10	82.60	20	3,270	0.61%
2023/10/25	0	0.00	1	84.30	84.20	-1	3,322	-0.03%
2023/10/23	1	82.00	0	0.00	81.60	1	3,420	0.03%
2023/10/19	2	84.10	2	83.70	83.70	0	3,601	0.00%
2023/10/16	2	83.10	0	0.00	83.30	2	4,001	0.05%
2023/10/12	0	0.00	1	83.90	84.00	-1	4,315	-0.02%
2023/10/11	1	82.90	0	0.00	83.20	1	4,405	0.02%
2023/10/05	1	84.10	1	83.40	83.10	0	4,808	0.00%
2023/10/03	3	83.10	0	0.00	82.90	3	5,183	0.06%
2023/10/02	2	85.05	2	85.30	84.80	0	5,213	0.00%
2023/09/27	1	84.60	0	0.00	84.50	1	5,384	0.02%
2023/09/26	2	85.30	1	85.80	85.00	1	5,497	0.02%
2023/09/25	5	86.22	8	86.24	86.60	-3	5,562	-0.05%
2023/09/22	0	0.00	1	81.40	83.10	-1	5,548	-0.02%
2023/09/20	1	84.80	1	85.20	84.40	0	5,673	0.00%
2023/09/19	0	86.40	1	85.80	85.60	-1	5,754	-0.02%
2023/09/15	0	0.00	1	86.50	86.40	-1	6,051	-0.02%
2023/09/14	5	87.06	8	87.12	86.90	-3	6,173	-0.05%
2023/09/13	4	87.25	5	87.56	87.50	-1	6,227	-0.02%
2023/09/12	8.1	85.93	12	86.06	86.50	-4	6,296	-0.06%
2023/09/11	2	85.45	1	84.70	84.20	1	6,334	0.02%
2023/09/08	1	84.20	1	84.90	84.70	0	6,557	0.00%
2023/09/07	1	85.30	2	85.75	85.20	-1	6,812	-0.01%
2023/09/06	2.1	85.02	4	85.20	84.70	-1.9	7,243	-0.03%
2023/09/05	3	86.20	4	85.60	85.60	-1	7,622	-0.01%
2023/09/04	2	83.50	0	0.00	83.20	2	7,568	0.03%
2023/09/01	6	83.78	0.1	84.20	83.50	5.9	7,591	0.08%
2023/08/31	3	83.87	1	84.10	83.70	2	7,636	0.03%
2023/08/30	2	83.35	4.2	83.68	84.40	-2.2	7,680	-0.03%
2023/08/28	1	80.20	5	80.70	80.20	-4	7,699	-0.05%
2023/08/25	0	0.00	1.1	81.00	80.80	-1.1	7,753	-0.01%
2023/08/24	0	0.00	3	80.73	80.50	-3	7,854	-0.04%
2023/08/22	1	80.70	0.1	81.50	80.30	1	8,098	0.01%
2023/08/21	0	0.00	0.1	81.40	80.20	-0.1	8,153	0.00%
2023/08/18	17	81.05	15	81.47	80.30	2	8,174	0.02%
2023/08/17	2	79.30	3.4	80.09	81.30	-1.4	8,228	-0.02%
2023/08/16	9	77.59	2	77.90	78.20	7	8,189	0.09%
2023/08/15	17	77.54	16	78.30	78.40	1	8,194	0.01%
2023/08/14	35.2	77.37	30	77.43	78.50	5.2	8,212	0.06%
2023/08/11	1	81.50	1	80.20	80.20	0	8,140	0.00%
2023/08/10	1.1	81.17	0.7	81.63	81.10	0.4	8,148	0.00%
2023/08/09	21.7	82.43	4	82.23	83.40	17.7	8,124	0.22%
2023/08/08	3	85.87	0	0.00	85.70	3	7,979	0.04%
2023/08/07	1	87.40	0	0.00	87.40	1	7,986	0.01%
2023/08/04	3.1	86.67	0	0.00	86.50	3.1	8,015	0.04%
2023/08/02	3.2	89.52	8	89.71	87.60	-4.8	8,097	-0.06%
2023/08/01	9	88.59	5.1	89.21	88.20	3.9	8,007	0.05%
2023/07/31	19.3	88.59	4	89.02	88.30	15.3	7,987	0.19%
2023/07/28	4	90.23	3	90.10	90.30	1	7,921	0.01%
2023/07/27	2.1	90.86	1	90.80	90.80	1.1	7,957	0.01%
2023/07/26	2	93.85	4	93.80	93.60	-2	8,076	-0.02%
2023/07/25	8	94.51	2	93.65	94.20	6	8,096	0.07%
2023/07/24	7	94.60	47	94.17	94.00	-40	8,104	-0.49%
2023/07/21	16	97.28	8.1	96.94	96.50	7.9	8,127	0.10%
2023/07/20	7.1	98.05	23.7	99.74	99.30	-16.6	8,221	-0.20%
2023/07/19	5.7	98.33	3.1	98.26	97.20	2.6	8,249	0.03%
2023/07/18	19.1	99.49	16	100.06	99.00	3.1	8,411	0.04%
2023/07/17	3	103.00	2	101.00	101.50	1	8,285	0.01%
2023/07/14	50	100.08	10	100.10	99.80	40	8,170	0.49%
2023/07/13	13	99.35	17.5	99.13	98.60	-4.5	8,150	-0.06%
2023/07/12	20	101.53	9	100.62	98.80	11	8,068	0.14%
2023/07/11	29.5	100.65	28	100.52	101.00	1.5	7,945	0.02%
2023/07/10	8	96.24	2	96.85	96.10	6	7,693	0.08%
2023/07/07	1	95.01	2.2	95.52	95.50	-1.2	7,880	-0.02%
2023/07/06	7	96.97	7	96.93	96.50	0	8,073	0.00%
2023/07/05	9	98.99	20	98.79	97.60	-11	8,410	-0.13%
2023/07/04	20	98.50	19.1	98.75	98.10	0.9	8,317	0.01%
2023/07/03	35	98.99	33	98.75	99.00	2	8,269	0.02%
2023/06/30	8	96.99	3	96.93	97.10	5	8,280	0.06%
2023/06/29	7	96.41	1	96.40	96.60	6	8,377	0.07%
2023/06/28	6.2	96.31	11.1	96.39	95.20	-4.9	8,620	-0.06%
2023/06/27	8	97.27	4.1	96.64	96.10	3.9	8,836	0.04%
2023/06/26	3	97.50	2	97.20	97.30	1	8,955	0.01%
2023/06/21	17	100.72	10.1	102.70	99.00	6.9	9,123	0.08%
2023/06/20	19	99.32	26	99.60	99.80	-7	9,440	-0.07%
2023/06/19	23	97.03	25.1	96.97	97.00	-2.1	9,743	-0.02%
2023/06/16	18	97.91	6	97.62	97.00	12	9,932	0.12%
2023/06/15	6	100.02	5	100.24	99.60	1	9,969	0.01%
2023/06/14	25.1	100.39	14.3	100.09	99.50	10.7	10,122	0.11%
2023/06/13	12.5	104.19	16.3	104.48	103.00	-3.8	10,142	-0.04%
2023/06/12	77.1	103.44	80	103.09	103.00	-2.9	10,296	-0.03%
2023/06/09	21.2	99.11	38.3	98.64	102.00	-17	10,016	-0.17%
2023/06/08	1	94.00	1	95.30	93.50	0	9,936	0.00%
2023/06/07	7	94.66	5	94.78	94.70	2	10,232	0.02%
2023/06/06	6.1	94.32	4	94.88	94.00	2.1	10,459	0.02%
2023/06/05	23	95.23	5.2	95.59	96.00	17.8	10,901	0.16%
2023/06/02	4.5	94.51	5	94.20	93.60	-0.5	12,184	0.00%
2023/06/01	9	95.04	14	95.07	94.60	-5	12,289	-0.04%
2023/05/31	7	95.31	3	95.20	94.60	4	12,517	0.03%
2023/05/30	35	95.34	6.1	95.10	94.70	28.9	12,536	0.23%
2023/05/29	17	96.05	21	94.87	96.20	-4	12,592	-0.03%
2023/05/26	7.1	90.83	3	91.03	90.60	4.1	12,507	0.03%
2023/05/25	27	91.87	24	92.20	91.50	3	12,538	0.02%
2023/05/24	2	92.95	3	93.20	93.20	-1	12,710	-0.01%
2023/05/23	36	93.77	30	93.98	93.60	6	12,835	0.05%
2023/05/22	18	93.66	16	93.06	93.80	2	12,875	0.02%
2023/05/19	5	92.14	5	92.24	91.90	0	13,267	0.00%
2023/05/18	48	93.10	51	92.61	93.00	-3	13,742	-0.02%
2023/05/17	3	91.33	3	91.43	91.00	0	13,940	0.00%
2023/05/16	9	90.38	2	90.15	90.00	7	13,986	0.05%
2023/05/15	1	89.80	0	0.00	90.00	1	13,996	0.01%
2023/05/12	7	91.36	0	0.00	91.40	7	14,133	0.05%
2023/05/11	0	91.84	0	0.00	91.10	0	14,362	0.00%
2023/05/10	3	92.87	6	92.25	92.20	-3	14,490	-0.02%
2023/05/09	20	90.96	18	93.36	91.10	2	14,596	0.01%
2023/05/08	39.2	93.61	37	93.87	93.30	2.2	14,581	0.02%
2023/05/05	25	93.41	29	93.82	93.10	-4	14,675	-0.03%
2023/05/04	23	93.31	23	93.09	92.90	0	14,904	0.00%
2023/05/03	16	93.33	11	94.39	93.00	5	15,361	0.03%
2023/05/02	9	96.12	6	94.40	95.20	3	15,731	0.02%
2023/04/28	27	92.31	45	93.08	91.70	-18	16,037	-0.11%
2023/04/27	40	91.76	38	92.31	92.10	2	16,013	0.01%
2023/04/26	55	92.21	42	91.70	92.50	13	15,945	0.08%
2023/04/25	29	90.60	27	93.19	90.60	2	15,842	0.01%
2023/04/24	41	93.89	36	93.44	93.00	5	15,628	0.03%
2023/04/21	63	97.76	32	95.52	95.40	31	15,461	0.20%
2023/04/20	0	0.00	6	102.00	101.00	-6	15,340	-0.04%
2023/04/19	1	102.00	0	0.00	102.00	1	15,417	0.01%
2023/04/18	2	105.00	3	106.17	104.00	-1	15,439	-0.01%
2023/04/17	1	104.57	0	0.00	105.00	1	15,476	0.01%
2023/04/14	3	105.83	1	108.00	104.00	2	15,556	0.01%
2023/04/13	3	107.50	13	107.35	107.00	-10	15,460	-0.06%
2023/04/12	21	109.57	16	111.47	107.50	5	15,398	0.03%
2023/04/11	15	109.53	14	109.54	110.00	1	15,199	0.01%
2023/04/10	37	110.22	45	108.59	110.00	-8	14,998	-0.05%
2023/04/07	16	104.94	15	104.50	104.50	1	14,641	0.01%
2023/04/06	27	104.31	23	103.24	104.00	4	14,632	0.03%
2023/03/31	39	104.28	37	104.26	104.00	2	14,613	0.01%
2023/03/30	30	103.85	19	103.61	103.50	11	14,560	0.08%
2023/03/29	40	102.28	36.1	101.03	101.00	3.9	14,503	0.03%
2023/03/28	52.9	105.18	47.3	105.43	104.00	5.6	14,356	0.04%
2023/03/27	31.1	112.11	29	112.98	110.00	2.1	14,082	0.01%
2023/03/24	10	112.50	97.1	113.12	112.00	-87.1	13,971	-0.62%
2023/03/23	101.3	112.04	92	113.30	112.00	9.3	13,799	0.07%	大買/
2023/03/22	64	108.51	25.1	111.80	115.50	38.9	13,314	0.29%
2023/03/21	37.2	107.54	39	107.22	105.00	-1.8	12,926	-0.01%
2023/03/20	38	106.53	50	106.75	108.00	-12	12,746	-0.09%
2023/03/17	34	106.19	29	105.38	106.50	5	12,745	0.04%
2023/03/16	8	103.44	59	104.33	103.00	-51	12,593	-0.40%
2023/03/15	67.2	108.69	41.1	108.90	107.00	26.1	12,521	0.21%
2023/03/14	18	105.19	1	105.00	104.50	17	12,311	0.14%
2023/03/13	34	103.85	72	104.53	106.50	-38	12,340	-0.31%
2023/03/10	35	105.81	25.1	104.59	103.50	9.9	12,328	0.08%
2023/03/09	104	109.04	18	109.56	110.00	86	12,477	0.69%	大買/
2023/03/08	7.1	109.86	70.2	110.82	111.50	-63.2	12,469	-0.51%
2023/03/07	82.1	109.28	35	109.54	109.00	47.1	12,413	0.38%
2023/03/06	0	0.00	10.1	102.46	103.50	-10.1	11,838	-0.09%
2023/03/03	71	94.42	77.2	93.89	94.40	-6.2	12,404	-0.05%
2023/03/02	1	92.20	5	91.68	91.70	-4	12,570	-0.03%
2023/03/01	45	93.64	42	92.18	91.80	3	12,851	0.02%
2023/02/24	9	93.42	11	93.75	93.60	-2	12,882	-0.02%
2023/02/23	5	92.14	6	92.60	92.20	-1	12,880	-0.01%
2023/02/22	50.1	91.51	44	91.01	90.90	6.1	12,988	0.05%
2023/02/21	48	95.09	59.3	95.71	94.50	-11.3	12,897	-0.09%
2023/02/20	48.1	94.67	40.1	94.96	94.60	8	12,891	0.06%
2023/02/17	61	94.09	78.1	95.59	95.00	-17	12,912	-0.13%
2023/02/16	28.1	92.85	42	92.95	94.60	-13.9	12,624	-0.11%
2023/02/15	72	88.69	65	88.34	88.00	7	12,386	0.06%
2023/02/14	27.1	88.37	19	88.97	87.50	8.1	12,368	0.07%
2023/02/13	27	89.03	28	89.46	88.60	-1	12,443	-0.01%
2023/02/10	57.1	90.06	57	90.25	89.10	0.1	12,553	0.00%
2023/02/09	52	90.63	52	91.40	90.90	0	12,514	0.00%
2023/02/08	54.1	90.76	50	90.53	90.70	4.1	12,414	0.03%
2023/02/07	50.1	89.33	61	89.29	90.50	-10.9	12,392	-0.09%
2023/02/06	56	88.18	55	88.57	88.10	1	12,440	0.01%
2023/02/03	45	89.32	37	89.79	89.10	8	12,639	0.06%
2023/02/02	79	89.45	63	89.49	89.50	16	12,692	0.13%
2023/02/01	74	89.21	104	89.49	90.30	-30	12,632	-0.24%	大賣/
2023/01/31	14	86.50	16.3	87.34	88.30	-2.3	12,403	-0.02%
2023/01/30	67	85.48	95	84.81	85.30	-28	12,178	-0.23%
2023/01/17	21	79.06	22	79.69	79.30	-1	11,917	-0.01%
2023/01/16	11	78.49	11	78.62	78.80	0	12,212	0.00%
2023/01/12	28	78.83	28	77.89	77.80	0	12,770	0.00%
2023/01/11	36	78.93	36	78.74	78.80	0	12,869	0.00%
2023/01/10	10	79.52	12	79.62	79.00	-2	13,023	-0.02%
2023/01/09	19	79.74	20	79.43	80.00	-1	13,135	-0.01%
2023/01/06	18	77.93	18	77.92	77.80	0	13,281	0.00%
2023/01/05	23	77.90	25	77.21	76.70	-2	13,519	-0.01%
2023/01/04	4	77.23	6	77.32	77.00	-2	13,624	-0.01%
2023/01/03	24	75.19	31	75.32	75.30	-7	13,703	-0.05%
2022/12/30	7	75.17	6	74.20	74.20	1	14,126	0.01%
2022/12/29	34	74.27	34	73.46	74.60	0	14,889	0.00%
2022/12/28	3	74.40	3	73.80	73.70	0	15,868	0.00%
2022/12/27	1	75.60	6	75.68	75.50	-5	16,054	-0.03%
2022/12/26	6	75.45	5	74.80	74.70	1	16,268	0.01%
2022/12/23	27	74.16	25	75.42	75.30	2	16,481	0.01%
2022/12/22	22	75.28	21	75.38	75.30	1	16,613	0.01%
2022/12/21	32	74.58	33	75.07	74.20	-1	16,826	-0.01%
2022/12/20	6	75.18	8.1	74.87	74.50	-2.1	16,913	-0.01%
2022/12/19	28	77.80	40	77.92	77.90	-12	17,031	-0.07%
2022/12/16	63	79.13	70	79.33	79.00	-7	17,151	-0.04%
2022/12/15	36	81.30	44	80.98	81.40	-8	17,209	-0.05%
2022/12/14	4	80.23	3	79.87	80.60	1	17,370	0.01%
2022/12/13	13	79.52	9	78.79	78.70	4	17,508	0.02%
2022/12/12	47	80.01	46	79.62	79.50	1	17,637	0.01%
2022/12/09	40.3	80.22	24	80.42	79.80	16.3	17,789	0.09%
2022/12/08	28	80.88	27	81.59	81.90	1	17,970	0.01%
2022/12/07	33	79.91	56	79.82	79.80	-23	18,154	-0.13%
2022/12/06	34	81.46	24	82.45	81.40	10	18,155	0.06%
2022/12/05	43	83.64	19	85.07	83.50	24	18,273	0.13%
2022/12/02	51	85.02	33	85.85	84.60	18	18,370	0.10%
2022/12/01	52.1	84.82	52.1	84.96	84.60	-0.1	18,456	0.00%
2022/11/30	12	82.09	12	82.64	82.60	0	18,425	0.00%
2022/11/29	34	81.78	38	82.11	81.20	-4	18,659	-0.02%
2022/11/28	47	81.99	32	81.74	82.20	15	18,821	0.08%
2022/11/25	27	78.62	83.2	78.80	80.50	-56.2	18,450	-0.30%
2022/11/24	42	73.45	53.5	74.18	76.30	-11.5	18,061	-0.06%
2022/11/23	35.3	73.96	17	73.15	73.00	18.3	17,997	0.10%
2022/11/22	29.3	76.64	8	76.00	76.00	21.3	17,967	0.12%
2022/11/21	10	78.54	9	78.71	78.30	1	18,649	0.01%
2022/11/18	21	78.97	31	78.13	77.10	-10	19,544	-0.05%
2022/11/17	16	77.56	45	78.11	78.40	-29	19,617	-0.15%
2022/11/16	30	77.17	14	77.52	77.00	16	19,635	0.08%
2022/11/15	36.1	76.91	26	77.16	77.00	10.1	19,744	0.05%
2022/11/14	8	75.91	5	76.60	77.20	3	19,968	0.02%
2022/11/11	62	76.81	53	77.81	75.20	9	19,955	0.05%
2022/11/10	16	76.74	13	76.52	75.70	3	19,829	0.02%
2022/11/09	18	77.47	39	77.76	78.10	-21	19,936	-0.11%
2022/11/08	29	77.70	19	77.12	76.50	10	19,924	0.05%
2022/11/07	14	77.87	8	77.91	77.50	6	19,859	0.03%
2022/11/04	24.1	77.27	14	77.59	77.60	10.1	19,985	0.05%
2022/11/03	40	76.73	51	76.69	77.20	-11	20,068	-0.05%
2022/11/02	46	75.77	57	76.34	76.40	-11	20,064	-0.05%
2022/11/01	69	75.43	39	75.86	75.00	30	19,958	0.15%
2022/10/31	31	75.12	42	75.01	75.00	-11	19,861	-0.06%
2022/10/28	15	74.44	60	73.96	74.40	-45	20,090	-0.22%
2022/10/27	55	72.05	16	72.82	74.20	39	20,228	0.19%
2022/10/26	36	70.99	35	70.15	69.60	1	20,115	0.00%
2022/10/25	36	72.84	31	72.07	71.50	5	19,950	0.03%
2022/10/24	55	74.34	59	74.26	73.60	-4	19,839	-0.02%
2022/10/21	27.1	73.07	35	72.81	72.20	-8	19,616	-0.04%
2022/10/20	26	69.80	34	70.18	70.60	-8	19,332	-0.04%
2022/10/19	7	70.81	5	70.90	70.00	2	19,185	0.01%
2022/10/18	44	71.34	39	71.83	70.70	5	19,100	0.03%
2022/10/17	38	70.53	34	70.93	72.00	4	19,008	0.02%
2022/10/14	109	74.06	111	74.68	74.00	-2	18,966	-0.01%	大買/大賣/
2022/10/13	58	71.23	155	69.30	69.70	-97	18,974	-0.51%	大賣/
2022/10/12	8	74.30	9	74.46	75.00	-1	18,989	-0.01%
2022/10/11	31	73.94	9	73.51	73.40	22	18,950	0.12%
2022/10/07	413	75.53	516	75.33	75.40	-103	18,894	-0.55%	大買/大賣/鉅額交易
2022/10/06	269	74.19	99	74.95	76.80	170	18,693	0.91%	大買/鉅額交易
2022/10/05	108	77.30	100	76.80	74.30	8	18,224	0.04%	大買/
2022/10/04	29	83.08	12	82.68	82.50	17	17,473	0.10%
2022/10/03	28	82.26	15	82.19	81.20	13	17,672	0.07%
2022/09/30	45	81.46	26	81.82	83.00	19	17,865	0.11%
2022/09/29	8	80.59	8	80.01	79.60	0	17,877	0.00%
2022/09/28	17	80.32	7	79.77	77.50	10	17,890	0.06%
2022/09/27	5	80.50	3	81.57	82.50	2	17,924	0.01%
2022/09/26	16	81.56	24	81.72	80.00	-8	18,114	-0.04%
2022/09/23	9	87.78	14	86.43	86.00	-5	18,363	-0.03%
2022/09/22	25	88.28	26	87.80	88.50	-1	18,579	-0.01%
2022/09/21	18	88.33	3	89.07	86.60	15	18,863	0.08%
2022/09/20	50	89.01	32	88.45	89.50	18	18,796	0.10%
2022/09/19	20	86.41	40	86.34	87.40	-20	18,821	-0.11%
2022/09/16	63	86.61	59	85.46	84.80	4	18,763	0.02%
2022/09/15	37	89.74	25	88.38	87.90	12	18,640	0.06%
2022/09/14	37	88.36	33	89.33	89.70	4	18,407	0.02%
2022/09/13	9	89.51	2	89.15	88.30	7	18,264	0.04%
2022/09/12	14	90.24	18	90.07	89.50	-4	18,246	-0.02%
2022/09/08	26.1	89.52	29	90.28	91.00	-3	18,134	-0.02%
2022/09/07	38	88.09	34	88.09	87.50	4	18,053	0.02%
2022/09/06	49	91.46	45	91.78	91.60	4	17,892	0.02%
2022/09/05	27	96.31	16	96.49	94.50	11	17,786	0.06%
2022/09/02	47	94.00	65	94.43	95.30	-18	17,609	-0.10%
2022/09/01	72	92.48	54	91.48	91.70	18	17,213	0.10%
2022/08/31	22	94.81	23	94.44	95.50	-1	17,043	-0.01%
2022/08/30	15.5	93.12	15	93.05	92.50	0.5	17,097	0.00%
2022/08/29	42	91.43	36.1	91.18	90.90	5.9	17,066	0.03%
2022/08/26	55	93.27	97	93.18	95.50	-42	17,160	-0.24%
2022/08/25	60.1	90.64	91.1	90.38	89.70	-31	16,701	-0.19%
2022/08/24	39	85.09	30	86.11	84.40	9	15,928	0.06%
2022/08/23	34	86.97	36	87.32	87.10	-2	15,808	-0.01%
2022/08/22	3	87.83	27.5	88.07	88.00	-24.5	15,853	-0.15%
2022/08/19	48	85.70	43	86.76	86.70	5	15,739	0.03%
2022/08/18	27	83.63	33.3	82.88	84.30	-6.3	15,621	-0.04%
2022/08/17	43	84.55	39	82.63	82.30	4	15,682	0.03%
2022/08/16	52.1	83.50	60	84.86	84.30	-8	15,606	-0.05%
2022/08/15	41	81.77	43	81.54	81.70	-2	15,326	-0.01%
2022/08/12	4	80.25	7	80.60	80.80	-3	15,375	-0.02%
2022/08/11	20	80.14	37	80.50	80.20	-17	15,485	-0.11%
2022/08/10	9	79.51	27	80.07	80.50	-18	15,481	-0.12%
2022/08/09	27	77.93	23	78.16	78.40	4	15,537	0.03%
2022/08/08	7	75.10	17	75.66	76.50	-10	15,929	-0.06%
2022/08/05	25	74.68	16	74.63	75.30	9	16,352	0.06%
2022/08/04	24	71.85	33	72.34	74.50	-9	16,567	-0.05%
2022/08/03	30	71.94	18	73.04	70.60	12	16,597	0.07%
2022/08/02	41	77.34	30	77.66	77.50	11	16,489	0.07%
2022/08/01	1	80.70	0	0.00	80.80	1	16,489	0.01%
2022/07/29	19	79.47	20	80.51	80.50	-1	16,575	-0.01%
2022/07/28	22	79.01	19	78.16	77.80	3	17,244	0.02%
2022/07/27	21	80.44	16	80.78	80.50	5	17,397	0.03%
2022/07/26	4.3	80.99	4	81.48	80.10	0.3	17,464	0.00%
2022/07/25	17	81.55	9	81.28	81.20	8	17,446	0.05%
2022/07/22	75	81.29	69	81.10	81.00	6	17,530	0.03%
2022/07/21	31	80.64	23	80.83	81.40	8	17,547	0.05%
2022/07/20	58	80.37	57.1	80.50	80.40	0.9	17,436	0.01%
2022/07/19	35	78.44	46	78.76	78.30	-11	17,307	-0.06%
2022/07/18	37	76.20	38.2	76.11	76.50	-1.2	17,109	-0.01%
2022/07/15	51.2	75.52	46	75.74	75.70	5.2	17,313	0.03%
2022/07/14	70	73.80	82	74.18	75.50	-12	17,370	-0.07%
2022/07/13	42	74.00	48	74.06	72.90	-6	17,232	-0.03%
2022/07/12	67	70.40	60	71.53	71.50	7	17,024	0.04%
2022/07/11	65	72.17	56	72.38	72.10	9	17,029	0.05%
2022/07/08	11	68.81	12	70.21	70.90	-1	16,858	-0.01%
2022/07/07	54	62.52	54	61.54	64.50	0	16,588	0.00%
2022/07/06	13	62.02	12	61.48	60.90	1	16,532	0.01%
2022/07/05	19	62.53	21	63.25	64.70	-2	16,582	-0.01%
2022/07/04	12	62.38	10	62.17	62.00	2	16,523	0.01%
2022/07/01	88	66.06	87	65.37	64.10	1	16,602	0.01%
2022/06/30	41	73.02	29	72.79	71.10	12	16,349	0.07%
2022/06/29	32	79.10	23	79.42	78.90	9	16,293	0.06%
2022/06/28	20	83.86	19	84.74	84.20	1	16,494	0.01%
2022/06/27	22	85.95	27	85.07	86.00	-5	17,864	-0.03%
2022/06/24	3	81.97	3	82.13	82.30	0	18,257	0.00%
2022/06/23	23	80.06	23	80.20	80.80	0	18,721	0.00%
2022/06/22	11	80.57	10	80.20	79.60	1	19,474	0.01%
2022/06/21	38	81.90	36	80.81	82.80	2	19,674	0.01%
2022/06/20	23	80.31	24	80.13	78.80	-1	19,738	-0.01%
2022/06/17	22	80.95	26	81.37	83.00	-4	19,699	-0.02%
2022/06/16	22	85.09	23	85.14	81.10	-1	19,870	-0.01%
2022/06/15	28	86.98	45	86.26	85.10	-17	20,269	-0.08%
2022/06/14	60	86.56	47	87.07	87.10	13	20,458	0.06%
2022/06/13	28	88.49	39.5	87.66	87.30	-11.5	20,206	-0.06%
2022/06/10	48	87.66	44	87.53	88.50	4	19,935	0.02%
2022/06/09	25	87.90	31	87.80	87.30	-6	19,737	-0.03%
2022/06/08	53	87.75	51	87.48	86.50	2	19,504	0.01%
2022/06/07	26.5	87.13	38.1	87.59	87.90	-11.6	19,104	-0.06%
2022/06/06	17	85.94	19	86.87	85.70	-2	18,765	-0.01%
2022/06/02	15	86.27	16	85.85	86.10	-1	18,378	-0.01%
2022/06/01	11	84.49	23	84.71	83.80	-12	17,994	-0.07%
2022/05/31	15	82.87	4	83.58	83.50	11	17,767	0.06%
2022/05/30	8	81.23	15	81.37	82.50	-7	17,644	-0.04%
2022/05/27	38.3	78.98	30	78.88	78.70	8.3	17,448	0.05%
2022/05/26	24	80.17	25	79.07	78.00	-1	17,330	-0.01%
2022/05/25	35	81.29	28	81.49	81.70	7	17,091	0.04%
2022/05/24	33	81.71	39	82.19	81.00	-6	16,961	-0.04%
2022/05/23	10	83.63	17	83.79	83.00	-7	16,866	-0.04%
2022/05/20	19	83.90	34	84.64	84.00	-15	16,821	-0.09%
2022/05/19	24.1	81.72	23	81.82	83.50	1.1	16,806	0.01%
2022/05/18	24	85.01	25	84.64	84.20	-1	16,616	-0.01%
2022/05/17	20	85.61	26	85.85	86.20	-6	16,414	-0.04%
2022/05/16	50	87.42	21.2	87.16	85.00	28.9	16,157	0.18%
2022/05/13	32	85.57	52	85.21	87.30	-20	15,645	-0.13%
2022/05/12	23	84.62	14	83.99	80.40	9	15,209	0.06%
2022/05/11	20	85.84	21	85.87	85.30	-1	14,870	-0.01%
2022/05/10	7	82.76	20	83.64	85.20	-13	14,480	-0.09%
2022/05/09	6	81.52	32	81.21	81.10	-26	14,362	-0.18%
2022/05/06	25	82.16	10	82.23	82.00	15	14,360	0.10%
2022/05/05	102	87.14	72	87.15	85.10	30	14,232	0.21%	大買/
2022/05/04	9	83.08	7	83.69	84.80	2	13,475	0.01%
2022/05/03	7	80.77	7	80.84	80.70	0	13,252	0.00%
2022/04/29	10	79.30	7	78.14	77.50	3	13,126	0.02%
2022/04/28	7	78.13	8	78.51	77.30	-1	13,094	-0.01%
2022/04/27	19.3	77.77	32	78.28	80.30	-12.7	12,991	-0.10%
2022/04/26	10.1	80.14	9	80.52	80.00	1	12,879	0.01%
2022/04/25	16.3	79.49	12.1	79.19	79.00	4.2	12,807	0.03%
2022/04/22	19	84.74	15	84.51	83.40	4	12,705	0.03%
2022/04/21	31.2	86.02	22.1	86.19	84.20	9	12,629	0.07%
2022/04/20	19	84.11	22	83.29	84.70	-3	12,311	-0.02%
2022/04/19	1	82.30	4.6	82.42	80.60	-3.6	12,139	-0.03%
2022/04/18	5	78.84	7	79.66	80.10	-2	12,088	-0.02%
2022/04/15	14.5	81.34	15	80.03	79.10	-0.5	12,056	0.00%
2022/04/14	17	81.45	23	82.46	83.00	-6	11,981	-0.05%
2022/04/13	11	79.38	14	79.26	79.90	-3	11,840	-0.03%
2022/04/12	7	79.59	7	79.79	79.40	0	11,767	0.00%
2022/04/11	29	80.53	7	80.86	79.20	22	11,731	0.19%
2022/04/08	15	82.40	13	82.74	83.00	2	11,552	0.02%
2022/04/07	29.5	84.26	19.5	83.31	81.30	10	11,354	0.09%
2022/04/06	18	85.39	12	86.00	87.00	6	10,952	0.05%
2022/04/01	26.5	85.68	30	86.72	87.40	-3.5	10,763	-0.03%
2022/03/31	46	86.76	51	87.03	86.50	-5	10,500	-0.05%
2022/03/30	103	89.16	87	90.20	85.10	16	10,152	0.16%	大買/
2022/03/29	52	88.44	87	87.95	86.90	-35	8,872	-0.39%
2022/03/28	40	85.92	44	86.61	88.00	-4	8,344	-0.05%
2022/03/25	42	85.01	54	85.09	85.00	-12	8,081	-0.15%
2022/03/24	11	82.14	38.1	81.95	82.70	-27.1	7,595	-0.36%
2022/03/23	43.2	80.53	31	79.99	80.20	12.2	7,494	0.16%
2022/03/22	19	79.63	35	79.98	80.10	-16	7,369	-0.22%
2022/03/21	49	80.67	30	80.43	80.40	19	7,280	0.26%
2022/03/18	40	78.85	61	79.43	81.00	-21	6,995	-0.30%
2022/03/17	10	75.50	62.3	76.68	77.50	-52.3	6,435	-0.81%
2022/03/16	15	71.43	22	71.68	70.50	-7	6,070	-0.12%
2022/03/15	10	70.83	11	70.86	69.80	-1	6,006	-0.02%
2022/03/14	4	70.60	4	70.85	71.60	0	6,020	0.00%
2022/03/11	2	70.00	8	69.83	70.00	-6	6,127	-0.10%
2022/03/08	5	66.02	1	66.00	66.10	4	6,511	0.06%
2022/03/07	1	67.50	5	67.60	68.00	-4	6,584	-0.06%
2022/03/04	18	72.00	17	71.57	71.00	1	6,692	0.02%
2022/03/03	5	71.44	8	71.74	71.80	-3	6,869	-0.04%
2022/03/02	3	69.37	6	70.15	70.80	-3	6,995	-0.04%
2022/03/01	3	69.47	0	0.00	70.00	3	7,070	0.04%
2022/02/25	7	68.06	6	68.08	67.90	1	7,184	0.01%
2022/02/24	27	68.32	27	68.35	67.30	0	7,353	0.00%
2022/02/23	3	69.73	4	70.00	70.30	-1	7,489	-0.01%
2022/02/22	12	69.52	12	69.32	69.60	0	8,067	0.00%
2022/02/21	19	72.95	1	74.40	72.00	18	8,202	0.22%
2022/02/18	0	0.00	2	74.65	74.90	-2	8,234	-0.02%
2022/02/17	1	75.40	10	74.77	75.00	-9	8,506	-0.11%
2022/02/16	22	74.90	17	74.54	74.20	5	8,716	0.06%
2022/02/15	7	74.76	7	74.20	73.50	0	8,962	0.00%
2022/02/14	4	74.50	9	74.33	73.70	-5	9,171	-0.05%
2022/02/11	10	75.10	2	75.35	74.60	8	9,339	0.09%
2022/02/10	3	74.60	6	74.83	74.10	-3	9,646	-0.03%
2022/02/09	11	74.39	8	74.74	74.90	3	10,150	0.03%
2022/02/08	7	72.63	10	72.95	73.10	-3	10,373	-0.03%
2022/02/07	0	67.20	0	0.00	69.50	0	10,794	0.00%
2022/01/26	0	67.40	1	68.10	67.50	-1	11,651	-0.01%
2022/01/25	1	70.10	1	68.50	67.40	0	13,250	0.00%
2022/01/24	0	66.80	4	69.70	69.60	-4	13,889	-0.03%
2022/01/21	5	69.38	6	69.40	68.80	-1	14,547	-0.01%
2022/01/19	0	0.00	1	70.50	70.40	-1	15,228	-0.01%
2022/01/18	3	71.03	1	70.50	70.60	2	15,712	0.01%
2022/01/17	1	69.60	1	70.10	70.50	0	16,133	0.00%
2022/01/14	3	67.53	2	66.30	68.80	1	16,872	0.01%
2022/01/13	1	67.90	8	67.80	67.80	-7	18,004	-0.04%
2022/01/12	2	68.00	0	0.00	69.30	2	18,680	0.01%
2022/01/11	4	69.85	2	69.20	69.30	2	19,714	0.01%
2022/01/10	2	70.17	5	71.34	71.00	-3	20,336	-0.01%
2022/01/07	11	71.54	9	71.86	70.90	2	20,476	0.01%
2022/01/06	9	75.34	3	75.33	75.10	6	20,452	0.03%
2022/01/05	7	78.21	4.1	77.79	77.40	2.9	20,554	0.01%
2022/01/04	29	80.59	31	80.60	79.80	-2	20,676	-0.01%
2022/01/03	5	79.54	4	79.83	79.40	1	20,793	0.00%
2021/12/30	1	79.00	5	78.58	78.60	-4	20,844	-0.02%
2021/12/29	3	78.00	11	78.26	78.20	-8	20,889	-0.04%
2021/12/28	9	79.09	7	78.53	78.40	2	20,964	0.01%
2021/12/27	7	78.44	7	78.83	78.30	0	21,037	0.00%
2021/12/24	35	79.93	37	80.38	78.90	-2	21,060	-0.01%
2021/12/23	37	81.48	6	81.55	81.90	31	20,859	0.15%
2021/12/22	4	81.05	13	80.44	80.10	-9	20,690	-0.04%
2021/12/21	27	81.37	20	81.35	80.50	7	20,637	0.03%
2021/12/20	28	81.04	41	81.30	81.20	-13	20,361	-0.06%
2021/12/17	21.1	78.41	43	78.47	79.10	-22	20,033	-0.11%
2021/12/16	2	76.70	13	76.41	76.80	-11	19,849	-0.06%
2021/12/15	12	74.48	1	75.20	74.70	11	19,824	0.06%
2021/12/14	1	75.80	0	0.00	74.30	1	19,865	0.01%
2021/12/13	2.2	77.55	13	77.65	77.60	-10.8	19,910	-0.05%
2021/12/10	0	0.00	4	76.83	76.80	-4	19,926	-0.02%
2021/12/09	2.2	76.64	1	76.30	76.10	1.2	19,940	0.01%
2021/12/08	9	76.70	2	77.30	76.90	7	20,136	0.03%
2021/12/07	14	77.41	6	76.23	76.10	8	20,292	0.04%
2021/12/06	6.1	77.65	2	78.20	78.30	4.1	20,271	0.02%
2021/12/03	21.1	77.41	26	77.28	77.50	-4.9	20,361	-0.02%
2021/12/02	26	75.10	1	75.00	75.00	25	20,358	0.12%
2021/12/01	3	76.10	11	76.45	76.90	-8	20,366	-0.04%
2021/11/30	12	78.05	129	78.78	77.30	-117	20,478	-0.57%	大賣/鉅額交易
2021/11/29	14	76.24	17.1	75.59	77.60	-3.1	20,598	-0.01%
2021/11/26	11.1	76.33	14.2	77.00	76.50	-3.2	20,615	-0.02%
2021/11/25	16	79.51	6	79.35	78.30	10	20,637	0.05%
2021/11/24	8.1	78.34	8	78.66	78.90	0.1	20,597	0.00%
2021/11/23	27.3	80.97	18	79.81	78.80	9.3	20,591	0.05%
2021/11/22	21	82.18	20	81.46	81.20	1	20,602	0.00%
2021/11/19	33.3	83.35	31.5	83.52	82.80	1.8	20,706	0.01%
2021/11/18	12	81.33	8.2	81.47	80.90	3.8	20,386	0.02%
2021/11/17	7.2	80.56	8	80.64	80.00	-0.9	20,482	0.00%
2021/11/16	12.2	78.89	21	79.77	78.00	-8.8	20,495	-0.04%
2021/11/15	12	82.03	17	82.26	81.10	-5	20,416	-0.02%
2021/11/12	34.1	83.01	8	82.99	82.70	26	20,441	0.13%
2021/11/11	32.1	81.27	44.3	81.83	81.30	-12.2	20,341	-0.06%
2021/11/10	22	79.95	24	79.65	81.10	-2	20,252	-0.01%
2021/11/09	32.2	79.84	50.5	80.21	79.90	-18.4	20,149	-0.09%
2021/11/08	111.6	82.79	54	81.09	80.20	57.6	19,853	0.29%	大買/
2021/11/05	54	86.71	50	86.80	88.10	4	19,486	0.02%
2021/11/04	63	87.55	68.1	87.00	85.90	-5.1	19,319	-0.03%
2021/11/03	117.3	86.88	119	86.62	88.00	-1.6	18,964	-0.01%	大買/大賣/
2021/11/02	273.6	90.40	162	88.04	85.30	111.6	18,323	0.61%	大買/大賣/鉅額交易
2021/11/01	25.1	87.21	65.6	87.35	89.30	-40.4	16,847	-0.24%
2021/10/29	84.3	82.33	56.1	82.68	81.20	28.2	16,846	0.17%
2021/10/28	45.9	80.71	26	80.29	79.80	19.9	16,505	0.12%
2021/10/27	40.3	79.35	69.1	79.83	80.90	-28.8	16,351	-0.18%
2021/10/26	54	80.82	56	80.23	77.70	-2	16,176	-0.01%
2021/10/25	40	80.10	48.1	80.08	79.70	-8.1	15,891	-0.05%
2021/10/22	66	79.05	49	79.08	78.80	17	15,795	0.11%
2021/10/21	77.1	78.31	87.1	78.79	78.80	-10	15,412	-0.06%
2021/10/20	66	75.25	50.1	75.73	75.40	16	14,730	0.11%
2021/10/19	67.2	74.09	110	74.21	75.00	-42.8	14,747	-0.29%	大賣/
2021/10/18	24	69.52	38	69.99	70.70	-14	14,411	-0.10%
2021/10/15	11	65.31	10	65.16	65.80	1	14,578	0.01%
2021/10/14	10	61.96	14	62.56	63.50	-4	15,815	-0.03%
2021/10/13	8	61.74	4	61.35	60.20	4	16,257	0.02%
2021/10/12	5	65.72	5	65.62	65.50	0	16,739	0.00%
2021/10/08	22	64.86	14	64.91	65.00	8	17,376	0.05%
2021/10/07	2	62.20	13	62.66	63.50	-11	17,904	-0.06%
2021/10/06	3	61.03	2	59.50	59.20	1	18,922	0.01%
2021/10/05	2	58.60	7	60.10	60.30	-5	19,696	-0.03%
2021/10/04	10	59.04	7	59.31	57.30	3	20,454	0.01%
2021/10/01	9	62.09	2	62.35	60.90	7	21,353	0.03%
2021/09/30	1	62.50	17	64.16	64.80	-16	22,208	-0.07%
2021/09/29	17	61.49	12	61.84	61.00	5	22,995	0.02%
2021/09/28	7	64.16	0	0.00	63.80	7	23,337	0.03%
2021/09/27	2	65.85	1	65.50	65.50	1	23,859	0.00%
2021/09/24	1	65.10	1	65.70	65.00	0	24,182	0.00%
2021/09/23	2	64.25	4	64.38	64.50	-2	24,686	-0.01%
2021/09/22	2	62.90	31	63.21	63.20	-29	25,138	-0.12%
2021/09/17	0	0.00	2	64.85	65.40	-2	25,646	-0.01%
2021/09/16	3	63.53	0	0.00	64.00	3	26,363	0.01%
2021/09/15	2	64.60	0	0.00	64.60	2	26,693	0.01%
2021/09/14	0	0.00	4	67.65	66.70	-4	26,858	-0.01%
2021/09/13	9	67.39	14	67.48	66.80	-5	26,968	-0.02%
2021/09/10	44	65.57	5	65.64	66.00	39	26,885	0.15%
2021/09/09	2	65.20	7	66.24	67.00	-5	26,926	-0.02%
2021/09/08	17	64.44	4	65.83	63.90	13	26,890	0.05%
2021/09/07	6	67.25	6	66.15	68.00	0	26,801	0.00%
2021/09/06	21	68.29	38	67.08	67.10	-17	26,727	-0.06%
2021/09/03	51.2	69.44	5	69.86	69.40	46.2	26,587	0.17%
2021/09/02	20.3	71.48	3	69.73	69.00	17.3	26,369	0.07%
2021/09/01	11	72.79	2	73.09	72.20	9	26,128	0.03%
2021/08/31	23.1	74.02	24	73.25	73.80	-0.9	25,922	0.00%
2021/08/30	10.1	75.54	8	75.29	75.40	2.1	25,744	0.01%
2021/08/27	15.5	74.97	9	75.41	75.00	6.5	25,699	0.03%
2021/08/26	11	76.60	8.2	76.64	75.50	2.9	25,587	0.01%
2021/08/25	22	78.68	23	77.91	77.70	-1	25,447	0.00%
2021/08/24	27.1	78.76	23	78.30	76.80	4.1	25,198	0.02%
2021/08/23	17	78.01	17	78.45	80.70	0	24,957	0.00%
2021/08/20	14	74.46	10	73.84	74.30	4	24,687	0.02%
2021/08/19	1	70.50	1	70.00	70.00	0	24,490	0.00%
2021/08/18	12	72.69	12.1	71.51	74.10	-0.1	24,286	0.00%
2021/08/17	21.1	71.80	15	70.61	69.00	6.1	24,074	0.03%
2021/08/16	14	72.94	15	73.35	74.00	-1	23,924	0.00%
2021/08/13	13	76.00	11	74.86	73.40	2	23,792	0.01%
2021/08/12	17	76.42	15	76.60	76.60	2	23,655	0.01%
2021/08/11	21	77.50	26	76.15	75.50	-5	23,623	-0.02%
2021/08/10	14	77.66	14	77.73	77.80	0	23,485	0.00%
2021/08/09	23	82.58	23	79.64	79.20	0	23,359	0.00%
2021/08/06	18	84.34	16	85.04	84.70	2	23,156	0.01%
2021/08/05	14	84.01	13.1	83.53	83.40	0.9	22,945	0.00%
2021/08/04	53	86.37	38	86.25	85.00	15	22,875	0.07%
2021/08/03	23	83.39	36.6	83.86	85.30	-13.6	22,243	-0.06%
2021/08/02	13	80.02	12	80.29	80.00	1	21,897	0.00%
2021/07/30	26	80.15	25	80.45	80.30	1	21,732	0.00%
2021/07/29	18.1	77.72	15	78.67	79.40	3.1	21,531	0.01%
2021/07/28	26.3	74.79	26.2	74.78	76.80	0.1	21,324	0.00%
2021/07/27	38.4	83.47	54	83.22	79.80	-15.6	21,054	-0.07%
2021/07/26	53	86.12	35.2	85.86	84.50	17.9	20,746	0.09%
2021/07/23	71	88.77	37.6	88.91	85.60	33.4	20,327	0.16%
2021/07/22	84.2	91.75	72	91.53	90.20	12.2	19,619	0.06%
2021/07/21	106.6	91.16	74.3	90.73	87.00	32.4	18,911	0.17%	大買/
2021/07/20	86.5	90.00	98.5	89.99	90.40	-12	18,096	-0.07%
2021/07/19	38	84.50	34.2	84.80	85.10	3.8	16,737	0.02%
2021/07/16	39.1	85.37	23	86.42	83.60	16.1	16,225	0.10%
2021/07/15	70	85.08	59.8	85.40	87.40	10.2	15,577	0.07%
2021/07/14	50.6	87.43	68.6	85.19	82.80	-18.1	14,810	-0.12%
2021/07/13	71.3	99.04	38.9	97.75	90.00	32.4	14,018	0.23%
2021/07/12	68.1	94.59	58.3	95.27	97.70	9.8	12,898	0.08%
2021/07/09	49	89.81	55.3	89.63	90.60	-6.3	12,061	-0.05%
2021/07/08	51.1	87.06	49.2	87.44	86.50	1.9	11,259	0.02%
2021/07/07	23	81.11	56.6	81.96	83.90	-33.6	10,270	-0.33%
2021/07/06	66.4	76.70	41.4	76.28	76.30	24.9	9,445	0.26%
2021/07/05	33.3	72.87	21.5	73.60	75.00	11.8	8,684	0.14%
2021/07/02	47	66.01	68.1	66.39	68.20	-21.1	8,356	-0.25%
2021/07/01	20.6	63.52	21	62.95	62.00	-0.4	7,804	-0.01%
2021/06/30	100.5	67.32	93	67.46	67.10	7.5	7,506	0.10%
2021/06/29	26	64.88	58	65.24	64.00	-32	6,969	-0.46%
2021/06/28	47	63.37	51	63.83	64.30	-4	6,481	-0.06%
2021/06/25	103	61.48	127	62.05	61.00	-24	5,976	-0.40%	大買/大賣/
2021/06/24	43.2	59.25	27	59.74	59.90	16.2	5,284	0.31%
2021/06/23	21	58.10	32	57.14	57.90	-11	4,863	-0.23%
2021/06/22	1	55.30	27	55.77	54.50	-26	4,631	-0.56%
2021/06/21	13	55.45	22	53.99	53.70	-9	4,497	-0.20%
2021/06/18	53	56.79	4	56.28	56.50	49	4,504	1.09%
2021/06/17	7	53.73	6	54.22	54.10	1	4,336	0.02%
2021/06/16	8.1	53.67	16	53.20	53.30	-8	4,278	-0.19%
2021/06/15	30	51.97	104	52.44	53.40	-74	4,218	-1.75%	大賣/
2021/06/11	20	49.60	20	49.64	49.60	0	4,177	0.00%
2021/06/10	20	49.23	0	0.00	48.90	20	4,321	0.46%
2021/06/07	20	48.23	41	48.25	48.10	-21	4,383	-0.48%
2021/06/04	20	49.26	1	48.90	48.70	19	4,397	0.43%
2021/06/03	1	49.20	0	0.00	49.40	1	4,415	0.02%
2021/06/02	7	48.81	84	49.64	48.70	-77	4,435	-1.74%
2021/06/01	41	50.27	10	49.94	49.80	31	4,423	0.70%
2021/05/31	40	48.10	0	0.00	49.50	40	4,394	0.91%
2021/05/28	30	48.10	10	47.61	48.00	20	4,408	0.45%
2021/05/27	10	47.10	0	0.00	46.35	10	4,421	0.23%
2021/05/26	1	46.55	1	46.95	46.20	0	4,445	0.00%
2021/05/25	0	0.00	1	46.10	45.95	-1	4,555	-0.02%
2021/05/24	0	0.00	20	44.01	44.70	-20	4,661	-0.43%
2021/05/20	2	43.55	0	0.00	43.30	2	4,975	0.04%
2021/05/19	40	44.11	10	43.82	44.35	30	5,303	0.57%
2021/05/18	0	0.00	1	40.85	42.10	-1	5,286	-0.02%
2021/05/17	2	38.55	0	0.00	38.60	2	5,279	0.04%
2021/05/12	5	43.92	3	42.42	42.40	2	5,401	0.04%
2021/05/11	5	47.81	2	50.20	46.95	3	5,473	0.05%
2021/05/10	20	52.00	20	51.45	51.10	0	5,490	0.00%
2021/05/07	2	49.80	2	50.70	51.10	0	5,661	0.00%
2021/05/06	1	49.30	0	0.00	48.50	1	5,666	0.02%
2021/05/05	0	0.00	2	50.05	49.60	-2	5,651	-0.04%
2021/05/04	35	50.91	5	50.50	50.80	30	5,704	0.53%
2021/05/03	15	53.49	50	53.49	53.00	-35	5,651	-0.62%
2021/04/29	13	56.38	2.1	57.40	56.20	10.9	5,621	0.19%
2021/04/28	17	56.54	2	56.75	56.30	15	5,610	0.27%
2021/04/27	0	0.00	21	56.00	55.90	-21	5,701	-0.37%
2021/04/26	40	55.90	4	56.68	56.80	36	5,700	0.63%
2021/04/23	4	54.05	43	54.75	55.50	-39	5,728	-0.68%
2021/04/22	1	54.70	92	56.34	54.10	-91	5,728	-1.59%
2021/04/21	1	56.70	0	0.00	56.70	1	5,714	0.02%
2021/04/20	1	57.70	1.1	57.32	57.20	-0.1	5,717	0.00%
2021/04/19	5	56.40	7	56.14	56.30	-2	5,728	-0.03%
2021/04/15	2	55.10	1	54.80	55.10	1	6,005	0.02%
2021/04/14	28.1	54.05	89	53.98	54.30	-60.9	6,093	-1.00%
2021/04/13	4	55.50	9	55.83	55.10	-5	6,184	-0.08%
2021/04/12	28	56.23	6	55.80	55.70	22	6,279	0.35%
2021/04/09	1	58.40	9	58.83	57.90	-8	6,309	-0.13%
2021/04/08	5	58.76	2	59.40	58.80	3	6,388	0.05%
2021/04/07	0	0.00	2	58.80	58.60	-2	6,541	-0.03%
2021/04/06	6	58.80	11	58.68	59.20	-5	6,738	-0.07%
2021/04/01	3	58.10	7	58.16	57.50	-4	7,016	-0.06%
2021/03/31	0	0.00	1	57.90	57.70	-1	7,777	-0.01%
2021/03/30	1	57.60	0	0.00	58.10	1	8,326	0.01%
2021/03/29	9	59.81	5	59.44	58.70	4	8,496	0.05%
2021/03/26	3	58.63	13	58.95	59.00	-10	8,403	-0.12%
2021/03/25	0	0.00	4	58.55	58.00	-4	8,387	-0.05%
2021/03/24	0	0.00	1	58.90	58.20	-1	8,406	-0.01%
2021/03/23	56	59.38	20	58.77	58.50	36	8,426	0.43%
2021/03/22	51	58.86	10	58.90	58.50	41	8,391	0.49%
2021/03/19	4	57.00	10	57.10	56.90	-6	8,511	-0.07%
2021/03/18	11.1	58.15	8	57.78	57.90	3.1	8,574	0.04%
2021/03/17	19	58.67	5	58.32	58.00	14	8,611	0.16%
2021/03/16	53	58.18	43	58.35	58.90	10	8,592	0.12%
2021/03/15	4	56.37	8	57.23	57.30	-4	8,512	-0.05%
2021/03/12	7	55.30	0	0.00	54.90	7	8,502	0.08%
2021/03/11	0	0.00	8	55.30	55.20	-8	8,569	-0.09%
2021/03/10	6	54.62	1	55.40	54.00	5	8,594	0.06%
2021/03/09	1	54.10	43	53.57	54.00	-42	8,669	-0.48%
2021/03/08	1	56.00	1	56.90	54.60	0	8,731	0.00%
2021/03/05	1	55.50	0	0.00	55.40	1	8,835	0.01%
2021/03/04	1	54.10	0	0.00	54.10	1	8,975	0.01%
2021/03/03	54	54.21	20	54.79	55.10	34	9,243	0.37%
2021/03/02	76	57.12	3	55.00	55.00	73	9,312	0.78%
2021/02/26	11	56.52	1	56.20	56.10	10	9,701	0.10%
2021/02/25	17	57.95	122	59.04	57.50	-105	9,751	-1.08%	大賣/鉅額交易
2021/02/24	20	59.02	6	59.18	58.50	14	9,825	0.14%
2021/02/23	11	59.93	10	60.41	59.40	1	9,700	0.01%
2021/02/22	88	59.34	22	59.95	59.50	66	9,571	0.69%
2021/02/19	65	58.42	25	57.79	59.40	40	9,505	0.42%
2021/02/18	0	0.00	22	55.85	56.20	-22	9,258	-0.24%
2021/02/17	3	54.83	0	0.00	55.40	3	9,239	0.03%
2021/02/05	5	53.80	1	53.30	53.70	4	9,207	0.04%
2021/02/04	0	0.00	7	53.41	53.20	-7	9,289	-0.08%
2021/02/03	42	55.84	34	54.50	54.80	8	9,367	0.09%
2021/02/02	26	53.80	42	53.05	55.10	-16	9,229	-0.17%
2021/02/01	4	50.88	1	50.90	50.70	3	9,113	0.03%
2021/01/29	24	55.03	7	54.27	53.30	17	9,072	0.19%
2021/01/28	0	0.00	2	53.40	53.90	-2	8,943	-0.02%
2021/01/26	26	55.40	5	54.52	54.40	21	8,954	0.23%
2021/01/25	1	54.60	0	0.00	54.90	1	8,906	0.01%
2021/01/21	5	53.70	1	53.20	53.00	4	8,925	0.04%
2021/01/20	12	52.44	9	52.26	52.40	3	9,054	0.03%
2021/01/19	1	55.80	4	56.05	55.40	-3	9,069	-0.03%
2021/01/18	3	55.03	6	55.18	55.40	-3	9,089	-0.03%
2021/01/15	8	57.66	1	57.60	57.20	7	9,174	0.08%
2021/01/14	1	58.40	1	59.00	59.30	0	9,620	0.00%
2021/01/13	3	57.03	4	57.15	57.50	-1	9,801	-0.01%
2021/01/12	5	56.24	3	56.30	56.80	2	9,872	0.02%
2021/01/11	8	58.11	1	59.40	58.00	7	9,898	0.07%
2021/01/08	10	58.61	18	58.23	58.20	-8	9,993	-0.08%
2021/01/07	14	59.61	8	59.79	60.30	6	9,892	0.06%
2021/01/06	8	58.69	12	58.88	58.00	-4	9,822	-0.04%
2021/01/05	28	61.24	2	60.65	61.00	26	9,666	0.27%
2021/01/04	13	62.52	9	62.39	62.70	4	9,527	0.04%
2020/12/31	15	64.02	9	64.23	62.20	6	9,395	0.06%
2020/12/30	8	64.40	3	64.93	64.00	5	9,184	0.05%
2020/12/29	12	63.51	19	63.78	64.90	-7	8,938	-0.08%
2020/12/28	31	63.82	38	63.68	62.90	-7	8,702	-0.08%
2020/12/25	165	63.60	157	62.57	61.50	8	8,341	0.10%	大買/大賣/
2020/12/24	20	58.98	36.1	59.65	60.80	-16.1	7,563	-0.21%
2020/12/23	25.1	55.17	25	55.24	55.30	0.1	7,028	0.00%
2020/12/22	2	53.15	4	53.58	52.50	-2	6,832	-0.03%
2020/12/21	12	52.98	8	53.15	53.20	4	6,807	0.06%
2020/12/18	1	55.20	0	0.00	54.50	1	6,786	0.01%
2020/12/17	6	55.37	5	55.86	55.80	1	6,772	0.01%
2020/12/16	6	55.50	6	55.83	56.50	0	6,769	0.00%
2020/12/15	15	56.34	11	55.20	53.20	4	6,680	0.06%
2020/12/14	5	55.68	14	52.45	54.80	-9	6,481	-0.14%
2020/12/11	2	52.20	0	0.00	52.30	2	6,403	0.03%
2020/12/10	1	55.50	1	54.60	54.50	0	6,348	0.00%
2020/12/09	4	55.73	10	56.17	56.30	-6	6,319	-0.09%
2020/12/08	0	0.00	3	55.63	56.00	-3	6,278	-0.05%
2020/12/07	5	55.18	2	55.65	55.00	3	6,252	0.05%
2020/12/04	1	54.10	0	0.00	54.30	1	6,197	0.02%
2020/12/03	6	53.82	0	0.00	53.80	6	6,218	0.10%
2020/12/02	2	56.10	0	0.00	55.10	2	6,206	0.03%
2020/12/01	2	55.60	2	54.55	55.80	0	6,174	0.00%
2020/11/30	5	56.88	4	57.15	56.80	1	6,154	0.02%
2020/11/27	15	54.67	45	56.23	57.00	-30	6,498	-0.46%
2020/11/26	3	53.13	8	52.90	53.20	-5	6,505	-0.08%
2020/11/25	128	56.23	109	54.68	53.20	19	6,450	0.29%	大買/大賣/
2020/11/24	14	52.64	12	52.93	53.20	2	6,030	0.03%
2020/11/23	15	52.03	8	51.91	52.80	7	5,986	0.12%
2020/11/20	2	50.80	2	51.00	50.50	0	5,786	0.00%
2020/11/19	1	50.80	0	0.00	50.10	1	5,727	0.02%
2020/11/18	20	50.87	36	50.87	50.40	-16	5,697	-0.28%
2020/11/17	1	50.10	3	49.90	49.95	-2	5,558	-0.04%
2020/11/16	2	49.08	3	48.73	49.80	-1	5,500	-0.02%
2020/11/13	2	47.95	3	47.97	48.00	-1	5,523	-0.02%
2020/11/12	16	49.36	7	47.74	47.65	9	5,513	0.16%
2020/11/11	1	48.25	4	49.24	49.95	-3	5,433	-0.06%
2020/11/10	0	0.00	1	47.65	47.65	-1	5,326	-0.02%
2020/11/09	2	48.35	2	47.83	47.90	0	5,253	0.00%
2020/11/05	1	48.15	14	48.10	48.15	-13	5,199	-0.25%
2020/11/04	0	0.00	25	47.04	47.20	-25	5,151	-0.49%
2020/11/03	5	46.62	1	46.80	46.60	4	5,143	0.08%
2020/11/02	6	45.53	0	0.00	46.00	6	5,193	0.12%
2020/10/30	12	45.59	0	0.00	44.90	12	5,167	0.23%
2020/10/29	12	47.54	3	47.25	47.30	9	5,093	0.18%
2020/10/28	9	49.46	9	49.21	48.45	0	5,053	0.00%
2020/10/27	39	48.62	31	48.65	48.80	8	4,838	0.17%
2020/10/26	6	47.51	1	47.40	47.45	5	4,697	0.11%
2020/10/23	21	48.36	23	48.31	48.25	-2	4,629	-0.04%
2020/10/22	27	48.21	100	48.69	48.25	-73	4,490	-1.63%
2020/10/21	85	46.48	47	46.26	46.80	38	3,949	0.96%
2020/10/20	8	45.67	7	45.26	44.55	1	3,677	0.03%
2020/10/19	1	44.50	11	44.91	45.20	-10	3,537	-0.28%
2020/10/16	9	44.57	6	44.13	43.80	3	3,411	0.09%
2020/10/15	0	0.00	5	41.90	41.85	-5	3,144	-0.16%
2020/10/14	2	41.70	2	41.98	41.70	0	3,089	0.00%
2020/10/08	1	41.00	21	41.10	41.25	-20	3,057	-0.65%
2020/09/25	4	38.56	11	38.22	38.15	-7	3,112	-0.22%
2020/09/24	0	0.00	4	39.80	39.90	-4	3,150	-0.13%
2020/09/22	3	41.23	3	41.65	41.30	0	3,202	0.00%
2020/09/21	1	41.55	2	41.83	41.70	-1	3,166	-0.03%
2020/09/18	0	0.00	7	41.27	41.15	-7	3,106	-0.23%
2020/09/17	2	40.43	1	40.50	40.45	1	3,066	0.03%
2020/09/11	2	40.53	1	40.55	39.50	1	3,025	0.03%
2020/09/10	0	0.00	1	41.25	40.30	-1	2,994	-0.03%
2020/09/09	1	39.85	2	40.63	40.60	-1	2,961	-0.03%
2020/09/08	2	40.33	2	40.28	40.25	0	2,957	0.00%
2020/09/07	4	39.90	5	40.64	39.40	-1	2,917	-0.03%
2020/09/04	2	41.63	5	41.51	41.50	-3	2,853	-0.11%
2020/09/03	8	42.51	21	42.74	42.60	-13	2,812	-0.46%
2020/09/02	40	42.88	13	43.07	43.40	27	2,748	0.98%
2020/09/01	24	39.36	38	40.68	41.25	-14	2,280	-0.61%
2020/08/31	5	37.55	2	38.23	37.50	3	2,104	0.14%
2020/08/28	11	37.23	1	37.45	37.25	10	2,253	0.44%
2020/08/27	20	38.06	20	37.43	37.05	0	2,424	0.00%
2020/08/26	1	35.90	1	36.95	36.95	0	2,384	0.00%
2020/08/24	1	35.25	0	0.00	35.35	1	2,432	0.04%
2020/08/21	1	35.70	0	0.00	35.60	1	2,421	0.04%
2020/08/20	5	36.98	0	0.00	35.35	5	2,408	0.21%
2020/08/19	11	38.03	4	38.10	38.00	7	2,369	0.30%
2020/08/18	7	37.07	3	37.25	37.40	4	2,305	0.17%
2020/08/17	1	36.85	8	36.90	37.00	-7	2,291	-0.31%
2020/08/14	3	36.25	1	36.30	36.30	2	2,262	0.09%
2020/08/13	3	36.57	0	0.00	36.55	3	2,253	0.13%
2020/08/12	2	36.35	0	0.00	36.35	2	2,247	0.09%
2020/08/11	1	37.05	1	38.15	37.15	0	2,231	0.00%
2020/08/07	0	0.00	3	39.35	39.35	-3	2,216	-0.14%
2020/08/06	1	38.95	4	38.63	39.10	-3	2,187	-0.14%
2020/08/05	0	0.00	26	37.27	37.35	-26	2,104	-1.24%
2020/08/04	0	0.00	1	36.45	36.50	-1	2,125	-0.05%
2020/08/03	16	36.87	10	36.95	36.60	6	2,128	0.28%
2020/07/31	20	37.35	0	0.00	37.10	20	2,130	0.94%
2020/07/30	1	36.60	1	37.00	37.05	0	2,124	0.00%
2020/07/28	4	36.45	0	0.00	35.50	4	2,120	0.19%
2020/07/27	1	37.00	0	0.00	36.95	1	2,138	0.05%
2020/07/24	6	38.23	0	0.00	38.10	6	2,143	0.28%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/17	0	0.00	4	38.90	38.15	-4	2,282	-0.18%
2020/07/16	2	39.33	1	39.00	39.05	1	2,293	0.04%
2020/07/15	7	40.67	0	0.00	40.30	7	2,290	0.31%
2020/07/14	0	0.00	6	41.05	40.90	-6	2,318	-0.26%
2020/07/13	1	40.60	3	40.92	41.25	-2	2,335	-0.09%
2020/07/10	1	41.10	0	0.00	40.95	1	2,331	0.04%
2020/07/09	11	42.95	0	0.00	42.10	11	2,334	0.47%
2020/07/08	21	42.65	1	42.60	42.70	20	2,333	0.86%
2020/07/07	1	42.60	0	0.00	42.65	1	2,295	0.04%
2020/07/06	1	43.25	1	43.00	43.20	0	2,329	0.00%
2020/07/03	16	43.58	4	43.48	43.35	12	2,374	0.51%
2020/07/02	1	43.00	0	0.00	43.00	1	2,329	0.04%
2020/07/01	1	40.35	0	0.00	40.15	1	2,259	0.04%
2020/06/24	1	40.20	20	40.61	40.25	-19	2,290	-0.83%
2020/06/22	0	0.00	20	40.90	40.85	-20	2,325	-0.86%
2020/06/15	41	42.30	0	0.00	40.80	41	2,470	1.66%
2020/06/12	1	40.50	50	39.40	40.70	-49	2,513	-1.95%
2020/06/11	3	42.32	41	41.15	41.35	-38	2,539	-1.50%
2020/06/09	4	42.60	2	43.00	42.60	2	2,560	0.08%
2020/06/08	33	44.73	1	44.10	44.00	32	2,534	1.26%
2020/06/05	28	45.68	4	45.36	45.25	24	2,473	0.97%
2020/06/04	31	44.09	25	44.30	45.40	6	2,367	0.25%
2020/06/03	21	42.72	2	42.48	41.30	19	2,160	0.88%
2020/06/02	5	39.68	0	0.00	40.00	5	1,983	0.25%
2020/05/25	0	0.00	2	36.80	37.20	-2	1,940	-0.10%
2020/05/19	5	37.28	0	0.00	37.50	5	1,982	0.25%
2020/05/15	2	37.55	4	37.20	37.40	-2	2,000	-0.10%
2020/05/14	1	39.10	0	0.00	38.15	1	1,995	0.05%
2020/05/13	1	39.50	0	0.00	39.50	1	1,993	0.05%
2020/05/11	3	40.20	0	0.00	39.60	3	2,019	0.15%
2020/05/08	1	38.70	11	38.54	38.85	-10	2,045	-0.49%
2020/05/07	10	38.86	3	38.32	38.55	7	2,045	0.34%
2020/04/30	4	38.15	0	0.00	38.30	4	2,122	0.19%
2020/04/28	1	37.70	1	38.15	38.10	0	2,105	0.00%
2020/04/27	0	0.00	1	38.05	38.00	-1	2,130	-0.05%
2020/04/24	11	38.48	20	37.82	37.40	-9	2,117	-0.42%
2020/04/23	11	37.81	49	38.01	38.00	-38	2,085	-1.82%
2020/04/20	0	0.00	1	36.20	36.70	-1	2,014	-0.05%
2020/04/17	30	37.43	0	0.00	36.05	30	2,004	1.50%
2020/04/16	1	36.35	2	36.18	36.30	-1	1,967	-0.05%
2020/04/15	12	35.79	1	36.30	35.80	11	1,964	0.56%
2020/04/14	10	35.15	0	0.00	34.85	10	1,961	0.51%
2020/04/13	0	0.00	1	33.95	34.20	-1	1,969	-0.05%
2020/04/10	1	34.05	0	0.00	33.95	1	1,973	0.05%
2020/04/09	3	34.05	8	34.04	34.00	-5	2,021	-0.25%
2020/03/31	0	0.00	4	31.29	30.55	-4	2,010	-0.20%
2020/03/27	11	30.07	14	30.30	29.80	-3	2,060	-0.15%
2020/03/25	0	0.00	2	30.05	30.20	-2	2,239	-0.09%
2020/03/24	0	0.00	2	28.50	28.35	-2	2,193	-0.09%
2020/03/23	2	26.40	0	0.00	26.80	2	2,186	0.09%
2020/03/20	1	28.35	0	0.00	28.05	1	2,267	0.04%
2020/03/19	13	26.55	3	27.17	26.55	10	2,263	0.44%
2020/03/18	14	29.35	0	0.00	29.50	14	2,254	0.62%
2020/03/16	1	36.90	0	0.00	36.05	1	2,190	0.05%
2020/03/13	15	37.03	1	38.20	40.00	14	2,216	0.63%
2020/03/12	13	42.84	2	41.90	41.00	11	2,237	0.49%
2020/03/10	0	0.00	1	45.50	45.85	-1	2,368	-0.04%
2020/03/09	1	44.80	0	0.00	44.75	1	2,348	0.04%
2020/03/06	0	0.00	1	47.00	46.80	-1	2,342	-0.04%
2020/03/03	0	0.00	1	45.40	45.20	-1	2,362	-0.04%
2020/02/27	6	44.69	3	43.80	43.90	3	2,350	0.13%
2020/02/26	1	45.50	0	0.00	45.85	1	2,334	0.04%
2020/02/24	0	0.00	3	46.80	46.70	-3	2,338	-0.13%
2020/02/21	0	0.00	3	47.00	47.60	-3	2,331	-0.13%
2020/02/19	0	0.00	1	46.80	46.60	-1	2,306	-0.04%
2020/02/17	0	0.00	6	46.79	46.70	-6	2,293	-0.26%
2020/02/13	1	46.70	0	0.00	46.30	1	2,298	0.04%
2020/02/12	8	46.39	1	46.65	46.70	7	2,323	0.30%
2020/02/11	3	46.15	1	46.80	46.30	2	2,333	0.09%
2020/02/10	0	0.00	3	43.55	44.65	-3	2,283	-0.13%
2020/02/07	1	45.25	0	0.00	44.65	1	2,292	0.04%
2020/02/06	0	0.00	3	46.07	45.65	-3	2,300	-0.13%
2020/02/04	0	0.00	4	44.89	45.30	-4	2,329	-0.17%
2020/02/03	2	42.15	1	42.80	43.10	1	2,510	0.04%
2020/01/31	3	45.02	0	0.00	45.00	3	2,526	0.12%
2020/01/30	2	45.65	0	0.00	45.65	2	2,545	0.08%
2020/01/20	6	50.78	0	0.00	50.70	6	2,528	0.24%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/14	1	52.10	0	0.00	52.10	1	2,656	0.04%
2020/01/09	1	51.30	0	0.00	51.60	1	2,667	0.04%
2020/01/08	0	0.00	1	50.60	50.60	-1	2,652	-0.04%
2020/01/07	0	0.00	5	50.50	51.20	-5	2,638	-0.19%
2020/01/06	1	51.70	0	0.00	51.20	1	2,617	0.04%
2020/01/03	2	52.85	5	52.40	52.20	-3	2,584	-0.12%
2020/01/02	5	54.80	2	54.55	53.60	3	2,523	0.12%
2019/12/30	1	53.80	3	53.53	53.50	-2	2,426	-0.08%
2019/12/26	8	55.04	2	55.15	54.20	6	2,384	0.25%
2019/12/24	0	0.00	1	53.80	53.20	-1	2,263	-0.04%
2019/12/23	6	53.77	15	53.94	53.80	-9	2,231	-0.40%
2019/12/20	2	52.50	8	52.90	53.80	-6	2,094	-0.29%
2019/12/19	1	52.20	1	52.00	52.40	0	2,003	0.00%
2019/12/18	1	51.60	1	51.80	51.60	0	1,994	0.00%
2019/12/17	1	52.30	0	0.00	51.90	1	1,988	0.05%
2019/12/13	2	51.30	0	0.00	50.70	2	1,862	0.11%
2019/12/12	7	51.71	5	52.00	51.80	2	1,814	0.11%
2019/12/11	2	52.40	2	51.70	51.70	0	1,778	0.00%
2019/12/10	6	53.20	9	53.27	52.00	-3	1,760	-0.17%
2019/12/09	15	52.72	4	52.70	53.00	11	1,715	0.64%
2019/12/06	0	0.00	3	52.50	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	1	50.10	50.40	-1	1,492	-0.07%
2019/11/29	1	50.90	0	0.00	50.00	1	1,513	0.07%
2019/11/04	4	51.15	6	51.32	51.30	-2	1,613	-0.12%
2019/11/01	11	51.32	10	51.10	50.90	1	1,578	0.06%
2019/10/31	16	52.11	18	52.19	51.00	-2	1,571	-0.13%
2019/10/30	0	0.00	1	50.30	50.30	-1	1,372	-0.07%
2019/10/29	2	50.50	10	49.10	49.10	-8	1,351	-0.59%
2019/10/28	0	0.00	3	49.97	49.90	-3	1,328	-0.23%
2019/10/25	3	49.13	0	0.00	49.00	3	1,335	0.22%
2019/10/23	3	48.60	17	48.74	49.30	-14	1,357	-1.03%
2019/10/21	0	0.00	1	46.70	46.40	-1	1,338	-0.07%
2019/10/18	1	46.35	1	47.00	46.30	0	1,364	0.00%
2019/10/07	2	45.83	0	0.00	45.85	2	1,544	0.13%
2019/09/24	16	47.97	6	47.84	47.65	10	1,660	0.60%
2019/09/23	0	0.00	1	47.65	47.75	-1	1,664	-0.06%
2019/09/20	0	0.00	1	47.00	47.10	-1	1,712	-0.06%
2019/09/09	2	46.50	4	46.13	46.00	-2	1,887	-0.11%
2019/09/06	1	46.80	1	47.50	46.70	0	1,891	0.00%
2019/09/05	3	47.10	1	47.60	46.55	2	1,889	0.11%
2019/09/04	0	0.00	2	46.90	46.90	-2	1,891	-0.11%
2019/08/30	2	46.45	1	47.20	46.40	1	1,972	0.05%
2019/08/28	0	0.00	12	45.34	45.40	-12	2,012	-0.60%
2019/08/22	0	0.00	1	46.85	46.65	-1	2,235	-0.04%
2019/08/21	1	46.40	0	0.00	46.30	1	2,219	0.05%
2019/08/20	2	45.90	1	46.10	45.05	1	2,197	0.05%
2019/08/16	0	0.00	1	42.25	43.50	-1	2,130	-0.05%
2019/08/14	0	0.00	2	44.75	44.50	-2	2,092	-0.10%
2019/08/13	3	45.37	1	45.50	45.00	2	2,075	0.10%
2019/08/12	2	47.80	1	47.50	47.30	1	2,045	0.05%
2019/08/07	1	45.50	1	46.20	44.90	0	2,064	0.00%
2019/08/06	0	0.00	1	44.50	44.95	-1	2,108	-0.05%
2019/08/05	1	46.10	0	0.00	45.15	1	2,209	0.05%
2019/08/02	5	47.02	0	0.00	47.00	5	2,269	0.22%
2019/08/01	2	49.50	4	49.56	49.20	-2	2,335	-0.09%
2019/07/30	2	48.90	1	49.30	48.85	1	2,390	0.04%
2019/07/29	8	49.44	2	49.20	48.85	6	2,388	0.25%
2019/07/26	0	0.00	27	50.20	50.20	-27	2,372	-1.14%
2019/07/25	2	50.20	2	50.70	50.50	0	2,380	0.00%
2019/07/24	28	52.60	1	53.00	53.00	27	2,352	1.15%
2019/07/23	0	0.00	4	52.35	52.40	-4	2,332	-0.17%
2019/07/22	0	0.00	5	51.50	51.40	-5	2,300	-0.22%
2019/07/19	3	51.37	0	0.00	51.40	3	2,286	0.13%
2019/07/18	1	50.90	0	0.00	51.00	1	2,325	0.04%
2019/07/16	11	53.53	11	53.45	53.10	0	2,338	0.00%
2019/07/15	2	53.30	9	52.26	52.80	-7	2,307	-0.30%
2019/07/11	3	50.90	0	0.00	50.90	3	2,281	0.13%
2019/07/10	1	51.40	0	0.00	51.50	1	2,265	0.04%
2019/07/08	2	51.65	0	0.00	51.60	2	2,304	0.09%
2019/07/03	3	51.17	2	50.80	50.80	1	2,490	0.04%
2019/07/01	3	50.83	2	51.30	51.50	1	2,521	0.04%
2019/06/28	0	0.00	3	49.70	49.80	-3	2,535	-0.12%
2019/06/27	1	49.25	3	49.80	49.50	-2	2,591	-0.08%
2019/06/26	1	48.65	0	0.00	48.80	1	2,581	0.04%
2019/06/20	0	0.00	5	47.15	47.40	-5	2,689	-0.19%
2019/06/19	3	46.05	4	46.01	45.85	-1	2,790	-0.04%
2019/06/13	3	44.90	5	45.01	45.05	-2	2,920	-0.07%
2019/06/12	0	0.00	1	44.45	44.50	-1	2,939	-0.03%
2019/06/11	1	43.10	0	0.00	44.00	1	2,958	0.03%
2019/06/10	3	42.53	0	0.00	42.85	3	2,927	0.10%
2019/06/06	3	41.85	0	0.00	41.75	3	2,908	0.10%
2019/06/05	2	42.30	0	0.00	42.05	2	2,901	0.07%
2019/06/03	1	42.90	0	0.00	42.55	1	2,897	0.03%
2019/05/30	1	43.55	0	0.00	43.50	1	2,833	0.04%
2019/05/29	5	44.52	1	43.30	43.00	4	2,814	0.14%
2019/05/27	0	0.00	2	47.50	48.10	-2	2,749	-0.07%
2019/05/23	0	0.00	1	47.45	47.50	-1	2,789	-0.04%
2019/05/22	5	48.85	2	48.65	48.40	3	2,832	0.11%
2019/05/20	1	47.60	0	0.00	48.00	1	2,885	0.03%
2019/05/13	16	49.45	3	50.02	48.80	13	3,220	0.40%
2019/05/10	7	54.46	1	54.90	54.20	6	3,442	0.17%
2019/05/09	6	56.60	0	0.00	56.40	6	3,402	0.18%
2019/05/07	4	56.20	5	56.90	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	10	54.98	55.00	-10	3,487	-0.29%
2019/05/03	0	0.00	2	55.90	55.90	-2	3,743	-0.05%
2019/05/02	3	55.17	0	0.00	55.30	3	3,742	0.08%
2019/04/30	0	0.00	2	55.15	55.80	-2	3,736	-0.05%
2019/04/29	3	55.23	0	0.00	55.00	3	3,738	0.08%
2019/04/26	10	57.10	0	0.00	57.50	10	3,712	0.27%
2019/04/25	0	0.00	5	58.10	58.10	-5	3,745	-0.13%
2019/04/24	5	57.90	0	0.00	57.80	5	3,777	0.13%
2019/04/23	0	0.00	5	59.00	58.60	-5	3,744	-0.13%
2019/04/22	0	0.00	2	58.35	58.20	-2	3,724	-0.05%
2019/04/19	2	56.70	0	0.00	57.20	2	3,695	0.05%
2019/04/18	1	56.60	2	57.85	56.10	-1	3,686	-0.03%
2019/04/16	0	0.00	1	57.00	57.20	-1	3,696	-0.03%
2019/04/15	0	0.00	1	57.10	56.90	-1	3,746	-0.03%
2019/04/12	1	56.70	2	57.50	56.10	-1	3,810	-0.03%
2019/04/11	13	58.24	19	58.05	58.30	-6	3,846	-0.16%
2019/04/10	1	57.20	2	59.00	57.70	-1	3,825	-0.03%
2019/04/09	0	0.00	2	56.90	57.60	-2	3,756	-0.05%
2019/04/08	19	56.92	0	0.00	56.50	19	3,736	0.51%
2019/04/02	0	0.00	1	55.90	56.70	-1	3,744	-0.03%
2019/04/01	1	57.10	2	56.20	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	5	56.02	56.20	-5	3,683	-0.14%
2019/03/28	0	0.00	1	55.10	55.10	-1	3,681	-0.03%
2019/03/27	2	55.80	1	54.40	56.10	1	3,659	0.03%
2019/03/25	6	55.30	6	54.80	54.80	0	3,697	0.00%
2019/03/22	2	55.20	6	54.30	55.40	-4	3,689	-0.11%
2019/03/21	18	53.17	11	53.34	53.60	7	3,598	0.19%
2019/03/20	3	52.27	0	0.00	51.40	3	3,496	0.09%
2019/03/19	1	52.70	0	0.00	52.30	1	3,533	0.03%
2019/03/18	3	52.40	1	53.60	52.80	2	3,527	0.06%
2019/03/15	4	52.20	5	52.98	52.90	-1	3,552	-0.03%
2019/03/08	1	53.60	0	0.00	53.40	1	3,794	0.03%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/02/25	1	56.80	0	0.00	57.70	1	4,435	0.02%
2019/02/22	8	57.04	1	57.00	57.00	7	4,468	0.16%
2019/02/21	1	56.80	0	0.00	57.70	1	4,510	0.02%
2019/02/20	5	58.60	5	59.00	58.40	0	4,587	0.00%
2019/02/18	1	57.80	47	57.64	58.10	-46	4,662	-0.99%
2019/02/15	3	60.10	6	59.78	58.70	-3	4,726	-0.06%
2019/02/14	4	59.00	1	58.40	58.90	3	4,714	0.06%
2019/02/13	27	58.80	10	59.51	58.70	17	4,705	0.36%
2019/02/12	6	58.68	6	58.53	58.70	0	4,638	0.00%
2019/02/11	73	60.60	50	59.57	59.10	23	4,518	0.51%
2019/01/30	9	56.34	3	56.90	56.00	6	4,261	0.14%
2019/01/29	10	56.60	10	56.30	56.60	0	4,265	0.00%
2019/01/28	11	55.73	21	55.72	55.50	-10	4,233	-0.24%
2019/01/25	6	54.65	1	56.00	53.50	5	4,227	0.12%
2019/01/24	29	57.30	24	57.33	54.90	5	4,223	0.12%
2019/01/23	3	53.50	3	54.10	54.40	0	4,104	0.00%
2019/01/21	5	54.00	5	54.40	54.80	0	4,151	0.00%
2019/01/18	0	0.00	1	53.50	53.70	-1	4,164	-0.02%
2019/01/17	0	0.00	6	54.85	53.30	-6	4,207	-0.14%
2019/01/16	3	54.10	1	54.10	55.60	2	4,179	0.05%
2019/01/15	10	52.92	15	52.87	53.40	-5	4,146	-0.12%
2019/01/14	3	53.20	5	53.36	52.10	-2	4,149	-0.05%
2019/01/11	5	52.70	5	53.30	52.80	0	4,159	0.00%
2019/01/10	1	52.90	6	53.70	52.70	-5	4,176	-0.12%
2019/01/09	15	54.57	15	54.17	53.70	0	4,193	0.00%
2019/01/08	11	54.50	11	55.80	54.40	0	4,219	0.00%
2019/01/07	14	54.31	19	54.99	55.10	-5	4,241	-0.12%
2019/01/04	15	53.97	15	53.70	54.50	0	4,261	0.00%
2019/01/03	20	53.70	16	53.60	54.00	4	4,203	0.10%
2019/01/02	4	52.33	11	53.65	52.30	-7	4,218	-0.17%
2018/12/28	4	51.58	4	51.95	51.10	0	4,236	0.00%
2018/12/27	7	51.44	18	51.47	51.60	-11	4,329	-0.25%
2018/12/26	4	51.10	1	51.10	50.30	3	4,339	0.07%
2018/12/25	4	49.84	4	50.53	51.10	0	4,319	0.00%
2018/12/22	10	48.51	0	0.00	49.60	10	4,272	0.23%
2018/12/21	3	47.00	3	48.00	48.70	0	4,289	0.00%
2018/12/20	9	46.94	11	47.71	47.70	-2	4,276	-0.05%
2018/12/19	26	47.69	19	47.68	47.45	7	4,266	0.16%
2018/12/18	2	48.75	1	49.00	49.00	1	4,261	0.02%
2018/12/13	4	53.75	4	53.60	54.00	0	4,328	0.00%
2018/12/12	12	54.51	9	55.13	54.20	3	4,413	0.07%
2018/12/11	3	51.80	4	52.93	52.00	-1	4,355	-0.02%
2018/12/10	5	52.64	0	0.00	51.20	5	4,357	0.11%
2018/12/07	3	54.07	0	0.00	54.60	3	4,320	0.07%
2018/12/06	2	53.10	3	52.80	53.50	-1	4,357	-0.02%
2018/12/05	9	56.88	5	56.40	56.60	4	4,290	0.09%
2018/12/04	9	59.98	10	59.39	58.90	-1	4,250	-0.02%
2018/12/03	7	60.71	16	60.66	60.80	-9	4,208	-0.21%
2018/11/30	12	57.48	6	57.77	56.80	6	4,077	0.15%
2018/11/29	24	57.04	9	58.42	56.40	15	4,002	0.37%
2018/11/28	4	54.90	14	56.21	56.60	-10	3,862	-0.26%
2018/11/27	7	53.47	6	53.20	53.50	1	3,600	0.03%
2018/11/26	3	51.30	1	51.90	51.30	2	3,471	0.06%
2018/11/23	2	50.20	2	50.18	49.50	0	3,429	0.00%
2018/11/22	7	51.74	11	52.14	50.20	-4	3,417	-0.12%
2018/11/21	4	50.50	3	51.00	51.00	1	3,355	0.03%
2018/11/20	5	50.78	6	50.52	50.20	-1	3,337	-0.03%
2018/11/19	3	50.20	2	49.40	50.30	1	3,274	0.03%
2018/11/16	0	0.00	13	46.75	47.00	-13	3,164	-0.41%
2018/11/15	6	47.85	8	48.14	48.10	-2	3,115	-0.06%
2018/11/14	5	50.17	2	50.00	47.00	3	3,072	0.10%
2018/11/13	14	47.56	11	47.56	48.25	3	2,995	0.10%
2018/11/12	0	0.00	4	50.13	49.50	-4	2,945	-0.14%
2018/11/09	5	52.16	3	51.70	51.70	2	2,934	0.07%
2018/11/08	4	53.38	4	54.05	52.90	0	2,915	0.00%
2018/11/07	12	52.76	12	51.07	52.90	0	2,858	0.00%
2018/11/06	7	49.98	8	50.10	48.55	-1	2,857	-0.03%
2018/11/05	5	50.12	5	50.70	50.60	0	2,900	0.00%
2018/11/02	3	50.37	3	50.73	50.30	0	2,981	0.00%
2018/11/01	7	48.64	9	49.57	49.70	-2	2,907	-0.07%
2018/10/31	10	45.21	9	45.69	46.30	1	2,809	0.04%
2018/10/30	0	0.00	2	43.25	43.25	-2	2,671	-0.07%
2018/10/29	2	38.85	2	40.20	39.35	0	2,622	0.00%
2018/10/25	0	0.00	2	39.15	39.50	-2	2,631	-0.08%
2018/10/22	1	44.50	0	0.00	44.25	1	2,598	0.04%
2018/10/17	1	47.70	0	0.00	46.40	1	2,647	0.04%
2018/10/16	1	47.50	0	0.00	47.35	1	2,642	0.04%
2018/10/15	1	46.00	1	45.00	47.70	0	2,630	0.00%
2018/10/12	2	43.03	1	43.40	44.60	1	2,624	0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	5	48.04	5	48.25	48.20	0	2,583	0.00%
2018/10/08	3	53.80	0	0.00	50.00	3	2,543	0.12%
2018/10/05	1	53.00	1	57.50	52.90	0	2,508	0.00%
2018/10/04	1	59.70	0	0.00	58.70	1	2,468	0.04%
2018/09/26	2	63.50	0	0.00	62.90	2	2,760	0.07%
2018/09/25	0	0.00	2	64.60	64.50	-2	2,983	-0.07%
2018/09/21	0	0.00	1	60.20	61.20	-1	3,091	-0.03%
2018/09/20	2	59.10	2	59.90	58.70	0	3,088	0.00%
2018/09/19	3	58.67	0	0.00	57.90	3	3,069	0.10%
2018/09/18	1	61.00	0	0.00	59.80	1	3,060	0.03%
2018/09/13	5	64.48	5	63.80	64.20	0	3,087	0.00%
2018/09/12	2	63.85	1	62.40	63.20	1	3,396	0.03%
2018/09/07	1	70.50	0	0.00	70.00	1	3,510	0.03%
2018/08/28	0	0.00	2	74.55	73.80	-2	3,959	-0.05%
2018/08/27	3	71.93	3	72.83	74.40	0	4,094	0.00%
2018/08/22	0	0.00	1	70.00	69.60	-1	4,783	-0.02%
2018/08/21	7	69.70	7	68.10	69.70	0	4,775	0.00%
2018/08/20	0	0.00	1	66.60	67.20	-1	4,774	-0.02%
2018/08/17	1	71.00	1	71.80	70.00	0	4,747	0.00%
2018/08/16	1	70.20	0	0.00	70.00	1	4,730	0.02%
2018/08/15	1	69.20	1	68.90	69.00	0	4,721	0.00%
2018/08/14	2	68.90	1	69.50	69.30	1	4,721	0.02%
2018/08/13	0	0.00	3	66.00	67.50	-3	4,716	-0.06%
2018/08/10	6	72.45	1	73.00	71.90	5	4,672	0.11%
2018/08/08	0	0.00	2	82.80	81.00	-2	4,537	-0.04%
2018/08/02	1	81.70	0	0.00	83.00	1	4,599	0.02%
2018/08/01	3	84.77	2	84.85	85.00	1	4,584	0.02%
2018/07/25	0	0.00	1	82.00	82.50	-1	4,528	-0.02%
2018/07/24	6	80.00	0	0.00	79.90	6	4,505	0.13%
2018/07/23	3	80.73	0	0.00	80.70	3	4,511	0.07%
2018/07/20	1	82.50	5	83.40	83.40	-4	4,512	-0.09%
2018/07/18	0	0.00	1	85.60	84.30	-1	4,522	-0.02%
2018/07/17	0	0.00	2	87.00	85.10	-2	4,520	-0.04%
2018/07/16	5	89.08	1	90.20	87.10	4	4,515	0.09%
2018/07/13	3	89.00	4	90.43	90.40	-1	4,511	-0.02%
2018/07/12	1	83.90	0	0.00	88.40	1	4,484	0.02%
2018/07/11	1	87.80	1	85.70	85.60	0	4,481	0.00%
2018/07/10	2	89.10	0	0.00	87.00	2	4,458	0.04%
2018/07/06	2	88.80	2	86.60	88.90	0	4,457	0.00%
2018/07/05	1	96.00	4	88.13	88.50	-3	4,481	-0.07%
2018/07/04	6	95.52	0	0.00	93.30	6	4,367	0.14%
2018/07/03	7	95.44	12	95.38	97.20	-5	4,295	-0.12%
2018/07/02	3	89.53	6.3	90.06	90.60	-3.3	4,073	-0.08%
2018/06/29	5	85.80	0	0.00	86.40	5	3,952	0.13%
2018/06/28	1	86.50	1	85.20	86.50	0	3,929	0.00%
2018/06/27	1	86.70	0	0.00	83.80	1	3,934	0.03%
2018/06/25	10	83.50	12	83.00	83.50	-2	3,882	-0.05%
2018/06/22	2	86.00	1	86.10	83.50	1	3,944	0.03%
2018/06/21	8	89.68	11	89.61	87.00	-3	3,871	-0.08%
2018/06/20	3	85.70	2	86.85	88.30	1	3,575	0.03%
2018/06/19	0	0.00	1	80.90	80.30	-1	3,420	-0.03%
2018/06/14	0	0.00	2	83.05	82.50	-2	3,464	-0.06%
2018/06/12	11	86.70	4	87.23	86.40	7	3,437	0.20%
2018/06/11	1	86.70	2	86.40	86.10	-1	3,374	-0.03%
2018/06/08	1	84.80	6	84.23	83.40	-5	3,373	-0.15%
2018/06/07	16	85.14	19	84.40	85.40	-3	3,394	-0.09%
2018/06/06	17	84.18	17	82.82	84.30	0	3,493	0.00%
2018/06/05	0	0.00	5	81.84	80.50	-5	3,528	-0.14%
2018/06/04	5	89.64	6	88.42	83.50	-1	3,721	-0.03%
2018/06/01	29	88.30	21	88.05	87.30	8	3,737	0.21%
2018/05/31	11	83.49	13	82.03	85.30	-2	3,355	-0.06%
2018/05/30	1	77.20	4	74.90	77.60	-3	3,089	-0.10%
2018/05/28	3	75.90	0	0.00	75.70	3	3,108	0.10%
2018/05/24	1	73.00	1	73.50	73.30	0	3,149	0.00%
2018/05/23	2	72.00	2	73.60	72.10	0	3,168	0.00%
2018/05/22	1	74.00	1	73.10	73.10	0	3,165	0.00%
2018/05/21	1	75.00	2	75.50	74.10	-1	3,190	-0.03%
2018/05/18	1	76.60	1	75.10	75.30	0	3,191	0.00%
2018/05/16	3	76.87	3	76.63	76.50	0	3,200	0.00%
2018/05/15	3	78.30	1	78.80	77.90	2	3,201	0.06%
2018/05/09	0	0.00	1	73.90	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	1	73.40	74.00	-1	3,201	-0.03%
2018/05/07	1	72.50	2	72.50	72.60	-1	3,219	-0.03%
2018/05/04	1	71.10	0	0.00	69.90	1	3,218	0.03%
2018/05/03	0	0.00	1	72.10	71.10	-1	3,215	-0.03%
2018/05/02	1	71.80	0	0.00	71.60	1	3,218	0.03%
2018/04/27	1	67.70	0	0.00	67.80	1	3,242	0.03%
2018/04/25	2	69.65	2	68.45	69.40	0	3,290	0.00%
2018/04/24	0	0.00	3	71.00	68.50	-3	3,283	-0.09%
2018/04/20	9	77.32	10	77.27	77.40	-1	3,243	-0.03%
2018/04/18	13	74.67	10	75.40	74.60	3	3,224	0.09%
2018/04/17	1	75.60	0	0.00	75.10	1	3,260	0.03%
2018/04/11	3	80.63	5	80.38	79.90	-2	3,357	-0.06%
2018/04/03	2	77.80	2	78.20	77.60	0	3,557	0.00%
2018/04/02	4	76.55	1	76.50	76.60	3	3,562	0.08%
2018/03/30	2	79.80	2	79.65	78.80	0	3,559	0.00%
2018/03/29	10	78.02	10	78.63	78.00	0	3,533	0.00%
2018/03/28	2	79.55	1	78.60	78.60	1	3,525	0.03%
2018/03/27	0	0.00	2	80.25	81.70	-2	3,505	-0.06%
2018/03/26	3	78.47	1	80.40	79.00	2	3,489	0.06%
2018/03/20	12	80.30	10	80.90	80.10	2	3,466	0.06%
2018/03/19	2	81.85	0	0.00	81.10	2	3,476	0.06%
2018/03/16	0	0.00	5	82.70	81.30	-5	3,516	-0.14%
2018/03/14	6	84.85	0	0.00	82.10	6	3,527	0.17%
2018/03/13	1	85.50	2	83.10	85.50	-1	3,518	-0.03%
2018/03/12	8	85.24	8	84.65	82.60	0	3,530	0.00%
2018/03/09	6	82.35	8	82.05	81.60	-2	3,432	-0.06%
2018/03/08	10	80.62	10	80.55	82.80	0	3,360	0.00%
2018/03/07	14	76.17	13	76.12	75.30	1	3,080	0.03%
2018/03/02	3	72.40	3	72.90	73.30	0	3,086	0.00%
2018/03/01	5	71.22	5	72.10	73.10	0	3,064	0.00%
2018/02/27	3	71.00	5	71.38	71.00	-2	3,039	-0.07%
2018/02/21	0	0.00	1	67.30	67.00	-1	3,266	-0.03%
2018/02/09	2	59.60	0	0.00	61.20	2	3,337	0.06%
2018/02/08	0	0.00	1	62.60	61.70	-1	3,313	-0.03%
2018/02/07	11	62.15	10	63.30	62.00	1	3,319	0.03%
2018/02/06	6	62.43	6	62.85	62.10	0	3,331	0.00%
2018/02/05	3	67.80	1	67.50	67.50	2	3,291	0.06%
2018/02/02	11	70.14	10	70.85	70.10	1	3,332	0.03%
2018/01/31	1	71.00	1	71.70	72.10	0	3,628	0.00%
2018/01/30	2	72.35	1	71.10	71.10	1	3,819	0.03%
2018/01/29	10	71.50	10	70.75	71.50	0	3,853	0.00%
2018/01/25	10	71.10	10	71.10	71.10	0	4,028	0.00%
2018/01/23	13	71.04	13	70.42	71.00	0	4,148	0.00%
2018/01/22	1	69.00	0	0.00	69.60	1	4,185	0.02%
2018/01/19	14	70.41	11	71.84	70.60	3	4,283	0.07%
2018/01/18	10	71.90	10	71.65	71.90	0	4,332	0.00%
2018/01/16	1	73.40	1	73.10	73.10	0	4,416	0.00%
2018/01/12	5	72.50	5	72.30	72.50	0	4,572	0.00%
2018/01/11	7	69.90	7	72.30	69.90	0	4,595	0.00%
2018/01/09	5	74.68	27	74.90	73.80	-22	4,654	-0.47%
2018/01/08	4	80.02	2	78.95	77.00	2	4,645	0.04%
2018/01/05	9	79.80	7	80.14	80.00	2	4,683	0.04%
2018/01/04	3	76.67	4	77.10	78.60	-1	4,733	-0.02%
2018/01/03	10	75.42	7	76.11	75.80	3	4,721	0.06%
2018/01/02	16	74.61	18	71.09	75.30	-2	4,673	-0.04%