台半 (5425)-元大-新竹經國券商分點個股進出

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
▲0.4
漲幅
+0.54%
成交量
872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-新竹經國券商分點個股進出

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-新竹經國券商分點個股進出
元大-新竹經國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
2024/05/20	0	0.00	1	74.70	75.00	-1	2,342	-0.04%
2024/05/16	1	74.80	7	74.79	75.00	-6	2,414	-0.25%
2024/05/15	1	72.82	0	0.00	73.40	1	2,439	0.04%
2024/05/14	3.1	73.23	2	73.80	72.80	1.1	2,443	0.04%
2024/05/09	1	71.40	2	71.85	71.50	-1	2,435	-0.04%
2024/05/08	1	71.40	0	0.00	71.20	1	2,476	0.04%
2024/05/06	1	72.20	0	0.00	71.20	1	2,487	0.04%
2024/05/03	1	72.90	0	0.00	72.00	1	2,496	0.04%
2024/04/30	5	73.64	4	73.50	73.00	1	2,551	0.04%
2024/04/26	2	70.60	0	0.00	70.10	2	2,621	0.08%
2024/04/25	1	70.40	1	71.00	71.00	0	2,640	0.00%
2024/04/24	1	69.30	1	70.10	71.40	0	2,699	0.00%
2024/04/22	1	69.00	0	0.00	68.80	1	2,914	0.03%
2024/04/19	5	73.50	0	0.00	71.10	5	2,935	0.17%
2024/04/17	0.1	75.40	5	75.00	74.60	-4.9	2,992	-0.16%
2024/04/16	6	74.17	0	0.00	74.00	6	3,018	0.20%
2024/04/12	4	79.48	6	79.53	80.80	-2	2,970	-0.07%
2024/04/11	0.1	77.80	2	78.20	78.20	-1.9	2,887	-0.07%
2024/04/10	0.1	78.20	0.2	78.30	78.20	-0.1	2,922	0.00%
2024/04/09	0	0.00	1	76.30	77.00	-1	3,007	-0.03%
2024/04/08	1	77.50	1	77.40	77.20	0	3,114	0.00%
2024/04/02	1	74.90	0	75.00	74.90	1	3,161	0.03%
2024/03/29	0	0.00	0	74.80	74.10	0	3,357	0.00%
2024/03/27	3.2	75.11	1	75.10	75.20	2.2	3,814	0.06%
2024/03/26	0.2	76.50	1	76.10	75.50	-0.8	3,961	-0.02%
2024/03/22	1	77.20	0	0.00	77.10	1	4,359	0.02%
2024/03/19	0	0.00	4	76.50	77.30	-4	5,743	-0.07%
2024/03/18	0.1	74.90	1	74.20	75.90	-0.9	5,723	-0.02%
2024/03/15	4	75.75	0	0.00	75.30	4	5,705	0.07%
2024/03/14	1	76.50	0	0.00	76.40	1	5,732	0.02%
2024/03/13	3	76.10	0	0.00	76.00	3	5,723	0.05%
2024/03/11	0	0.00	1	76.00	76.80	-1	5,692	-0.02%
2024/03/08	1	75.50	10	78.10	75.40	-9	5,692	-0.16%
2024/03/07	4.2	76.02	0	0.00	75.50	4.2	5,612	0.08%
2024/03/04	11.3	78.85	17	78.89	78.80	-5.7	5,776	-0.10%
2024/03/01	0	0.00	2	79.75	79.40	-2	5,737	-0.03%
2024/02/29	0	80.30	15	80.11	80.00	-15	5,727	-0.26%
2024/02/27	6.2	79.59	0	0.00	79.70	6.2	5,775	0.11%
2024/02/26	0	0.00	3	81.80	81.60	-3	5,735	-0.05%
2024/02/23	15	81.77	0	0.00	81.80	15	5,735	0.26%
2024/02/21	0.7	82.70	6.2	83.06	82.70	-5.5	5,702	-0.10%
2024/02/20	2	83.45	0	0.00	82.90	2	5,711	0.04%
2024/02/19	0	0.00	1	84.10	83.60	-1	5,699	-0.02%
2024/02/16	4.2	82.79	2	82.70	82.80	2.2	5,689	0.04%
2024/02/15	0	0.00	2	81.40	81.70	-2	5,647	-0.04%
2024/02/05	1	81.00	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0	0.00	6	81.77	81.50	-6	5,619	-0.11%
2024/01/31	1	81.30	0	0.00	80.50	1	5,604	0.02%
2024/01/26	1	80.60	0	0.00	80.70	1	5,553	0.02%
2024/01/25	5	81.50	0	0.00	81.30	5	5,554	0.09%
2024/01/24	0	0.00	7	83.11	82.60	-7	5,542	-0.13%
2024/01/23	3	81.93	2	82.35	82.30	1	5,574	0.02%
2024/01/22	3	81.00	0	0.00	80.90	3	5,491	0.05%
2024/01/18	18	79.97	2.2	79.93	79.70	15.8	5,463	0.29%
2024/01/17	2.3	84.01	6	84.43	80.60	-3.7	5,434	-0.07%
2024/01/15	0	0.00	6	82.00	82.10	-6	5,178	-0.12%
2024/01/12	1	80.50	1	80.30	80.30	0	5,163	0.00%
2024/01/11	2.1	81.00	8	81.15	82.20	-5.9	5,125	-0.11%
2024/01/10	6.1	81.98	0	0.00	81.20	6.1	5,123	0.12%
2024/01/09	6	82.62	1	82.60	82.60	5	5,093	0.10%
2024/01/08	0.1	83.40	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	5.8	84.05	4.2	83.21	83.10	1.6	5,086	0.03%
2024/01/03	21	84.89	3	84.70	84.90	18	4,961	0.36%
2024/01/02	31.1	88.69	0.1	90.90	87.20	31	4,828	0.64%
2023/12/29	0	0.00	3	91.80	91.50	-3	4,696	-0.06%
2023/12/28	14	92.18	0	0.00	91.10	14	4,675	0.30%
2023/12/27	22	93.16	1	92.90	92.80	21	4,640	0.45%
2023/12/26	1	95.10	4	94.70	94.60	-3	4,553	-0.07%
2023/12/25	16	96.24	27	97.64	94.90	-11	4,436	-0.25%
2023/12/22	0	0.00	4	94.05	94.60	-4	4,094	-0.10%
2023/12/21	33	93.69	20	93.03	92.20	13	3,995	0.33%
2023/12/20	83	94.21	7	94.97	94.60	76	3,900	1.95%
2023/12/19	20.1	91.67	71	91.29	92.60	-50.9	3,620	-1.41%
2023/12/18	6	92.85	223	92.63	91.20	-217	3,524	-6.16%	大賣/鉅額交易
2023/12/15	229.2	95.26	40	95.81	93.20	189.2	3,309	5.72%	大買/鉅額交易
2023/12/14	95	89.39	36	91.81	92.00	59	2,412	2.45%
2023/12/12	6	87.67	6	87.30	86.30	0	2,146	0.00%
2023/12/11	2	87.05	2	87.00	87.20	0	2,148	0.00%
2023/12/08	2	84.90	0	0.00	84.80	2	2,195	0.09%
2023/12/07	0	0.00	1	84.10	84.10	-1	2,260	-0.04%
2023/12/06	2	85.05	0	0.00	84.80	2	2,298	0.09%
2023/12/05	1	85.50	0	0.00	85.10	1	2,308	0.04%
2023/12/04	2	87.30	2	87.40	86.60	0	2,333	0.00%
2023/12/01	3	87.50	0	0.00	87.50	3	2,320	0.13%
2023/11/30	9	87.99	12.1	88.73	88.80	-3.1	2,341	-0.13%
2023/11/29	1	84.70	2	85.20	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	1	84.00	84.20	-1	2,145	-0.05%
2023/11/24	2	84.80	2	85.05	84.60	0	2,286	0.00%
2023/11/22	0	0.00	2	83.20	83.80	-2	2,200	-0.09%
2023/11/21	3	83.97	0	0.00	82.80	3	2,207	0.14%
2023/11/20	2	83.05	1	83.10	83.40	1	2,225	0.04%
2023/11/17	1	82.30	1	82.30	82.30	0	2,218	0.00%
2023/11/16	3	81.70	9	81.36	81.10	-6	2,215	-0.27%
2023/11/15	2	80.20	1	81.80	81.80	1	2,218	0.05%
2023/11/14	5	79.00	0	0.00	79.00	5	2,218	0.23%
2023/11/10	0	0.00	1	78.90	78.80	-1	2,371	-0.04%
2023/11/09	3	79.13	1	79.20	78.90	2	2,473	0.08%
2023/11/08	1	80.50	1	81.10	80.30	0	2,582	0.00%
2023/11/03	1	80.10	0	0.00	80.20	1	2,887	0.03%
2023/11/02	10	80.20	14	79.91	80.20	-4	2,942	-0.14%
2023/11/01	0	0.00	9	77.90	77.90	-9	2,958	-0.30%
2023/10/31	0	0.00	2	79.70	77.80	-2	3,001	-0.07%
2023/10/30	7	81.63	0	0.00	81.60	7	3,073	0.23%
2023/10/27	1	81.60	1	83.10	81.30	0	3,158	0.00%
2023/10/26	3	83.63	1	82.90	82.60	2	3,270	0.06%
2023/10/25	1	82.70	2	83.30	84.20	-1	3,322	-0.03%
2023/10/24	0	0.00	3	81.60	82.40	-3	3,358	-0.09%
2023/10/20	0	0.00	1	81.20	81.70	-1	3,509	-0.03%
2023/10/19	1	84.90	1	84.00	83.70	0	3,601	0.00%
2023/10/18	5	85.58	9	83.44	85.60	-4	3,746	-0.11%
2023/10/17	2	83.35	2	84.10	83.40	0	3,900	0.00%
2023/10/16	3	85.10	0	0.00	83.30	3	4,001	0.07%
2023/10/13	0	0.00	3	84.77	84.90	-3	4,148	-0.07%
2023/10/11	0	0.00	2	83.20	83.20	-2	4,405	-0.05%
2023/10/06	0	0.00	2	83.40	83.30	-2	4,553	-0.04%
2023/10/05	3	83.57	0	0.00	83.10	3	4,808	0.06%
2023/10/04	0	0.00	1	83.80	83.80	-1	5,144	-0.02%
2023/10/03	1.2	84.05	1	83.20	82.90	0.2	5,183	0.00%
2023/10/02	0	0.00	1	85.60	84.80	-1	5,213	-0.02%
2023/09/28	1	84.50	4	84.90	85.50	-3	5,254	-0.06%
2023/09/27	2	84.55	0	0.00	84.50	2	5,384	0.04%
2023/09/26	4.2	86.07	0	0.00	85.00	4.2	5,497	0.08%
2023/09/25	10	86.00	10	86.50	86.60	0	5,562	0.00%
2023/09/21	15	82.64	0	0.00	82.40	15	5,594	0.27%
2023/09/19	0	0.00	0.5	87.00	85.60	-0.5	5,754	-0.01%
2023/09/15	1	85.40	2	85.70	86.40	-1	6,051	-0.02%
2023/09/14	0.2	86.90	1	87.10	86.90	-0.8	6,173	-0.01%
2023/09/13	3.5	87.25	0	0.00	87.50	3.5	6,227	0.06%
2023/09/12	5	86.06	0	0.00	86.50	5	6,296	0.08%
2023/09/07	5	85.26	3	85.47	85.20	2	6,812	0.03%
2023/09/05	3.1	85.67	0	0.00	85.60	3.1	7,622	0.04%
2023/09/01	3	83.73	1	84.30	83.50	2	7,591	0.03%
2023/08/31	2	84.00	2	84.30	83.70	0	7,636	0.00%
2023/08/30	2	83.00	17	83.60	84.40	-15	7,680	-0.20%
2023/08/28	1	80.00	0	0.00	80.20	1	7,699	0.01%
2023/08/25	0	0.00	1	80.81	80.80	-1	7,753	-0.01%
2023/08/24	3	80.50	2.1	80.71	80.50	0.9	7,854	0.01%
2023/08/22	3	81.00	1	80.30	80.30	2	8,098	0.02%
2023/08/21	2	80.95	21	80.80	80.20	-19	8,153	-0.23%
2023/08/18	3	81.03	2	80.70	80.30	1	8,174	0.01%
2023/08/17	14	79.33	4	80.58	81.30	10	8,228	0.12%
2023/08/16	0	0.00	1.2	77.43	78.20	-1.2	8,189	-0.01%
2023/08/15	13	77.82	3	78.30	78.40	10	8,194	0.12%
2023/08/14	0	77.80	1.1	77.10	78.50	-1.1	8,212	-0.01%
2023/08/11	0	0.00	3	80.53	80.20	-3	8,140	-0.04%
2023/08/10	1	82.20	3	81.60	81.10	-2	8,148	-0.02%
2023/08/09	6.1	82.55	6	82.28	83.40	0.1	8,124	0.00%
2023/08/08	7.1	86.41	1	87.00	85.70	6.1	7,979	0.08%
2023/08/07	3.1	86.96	4	87.10	87.40	-0.9	7,986	-0.01%
2023/08/04	3	86.50	4	86.93	86.50	-1	8,015	-0.01%
2023/08/02	5	90.00	26	90.08	87.60	-21	8,097	-0.26%
2023/08/01	19	88.10	2	89.15	88.20	17	8,007	0.21%
2023/07/31	4.1	89.44	6	89.23	88.30	-1.9	7,987	-0.02%
2023/07/28	10	90.11	1	90.10	90.30	9	7,921	0.11%
2023/07/27	12	90.87	0	0.00	90.80	12	7,957	0.15%
2023/07/26	3.1	93.51	2	94.10	93.60	1.1	8,076	0.01%
2023/07/25	3	94.30	5	93.98	94.20	-2	8,096	-0.02%
2023/07/24	7.2	94.45	0	0.00	94.00	7.2	8,104	0.09%
2023/07/21	246	96.58	2	97.45	96.50	244	8,127	3.00%	大買/鉅額交易
2023/07/20	7	97.59	7	99.51	99.30	0	8,221	0.00%
2023/07/19	5	97.56	4	100.13	97.20	1	8,249	0.01%
2023/07/18	8.1	100.81	20.1	101.94	99.00	-12	8,411	-0.14%
2023/07/17	13	102.15	11.1	102.32	101.50	1.9	8,285	0.02%
2023/07/14	15	99.69	16.1	99.91	99.80	-1.1	8,170	-0.01%
2023/07/13	17	98.58	18	99.38	98.60	-1	8,150	-0.01%
2023/07/12	42	101.31	15.3	100.69	98.80	26.8	8,068	0.33%
2023/07/11	28.1	100.17	60.5	99.96	101.00	-32.5	7,945	-0.41%
2023/07/10	0	0.00	3	96.90	96.10	-3	7,693	-0.04%
2023/07/07	1	96.18	0	0.00	95.50	1	7,880	0.01%
2023/07/06	2	96.65	0	0.00	96.50	2	8,073	0.03%
2023/07/05	4	98.88	2	99.85	97.60	2	8,410	0.02%
2023/07/04	11	97.96	3.2	98.83	98.10	7.9	8,317	0.09%
2023/07/03	13	98.35	12	99.15	99.00	1	8,269	0.01%
2023/06/30	4	96.75	5	96.78	97.10	-1	8,280	-0.01%
2023/06/29	1	96.70	2	96.90	96.60	-1	8,377	-0.01%
2023/06/28	3.1	96.32	0	0.00	95.20	3.1	8,620	0.04%
2023/06/27	1.5	96.50	3	96.37	96.10	-1.5	8,836	-0.02%
2023/06/26	5	98.06	10	98.05	97.30	-5	8,955	-0.06%
2023/06/21	13.1	101.16	27	101.85	99.00	-13.9	9,123	-0.15%
2023/06/20	5	97.60	6	99.70	99.80	-1	9,440	-0.01%
2023/06/19	8.1	97.60	12	97.65	97.00	-4	9,743	-0.04%
2023/06/16	16.1	97.60	4	97.40	97.00	12.1	9,932	0.12%
2023/06/15	9.1	100.08	0	0.00	99.60	9.1	9,969	0.09%
2023/06/14	19	100.00	43	101.91	99.50	-24	10,122	-0.24%
2023/06/13	25.1	104.06	5.1	103.60	103.00	20	10,142	0.20%
2023/06/12	34.2	102.68	27.6	105.36	103.00	6.6	10,296	0.06%
2023/06/09	22.1	101.19	47	99.44	102.00	-24.9	10,016	-0.25%
2023/06/08	4.1	93.73	0	0.00	93.50	4.1	9,936	0.04%
2023/06/07	0	0.00	1	94.50	94.70	-1	10,232	-0.01%
2023/06/06	5	94.08	1	94.10	94.00	4	10,459	0.04%
2023/06/05	1	96.00	58	95.47	96.00	-57	10,901	-0.52%
2023/06/02	2	94.00	21	94.25	93.60	-19	12,184	-0.16%
2023/06/01	11.1	95.07	12	95.75	94.60	-0.9	12,289	-0.01%
2023/05/31	7	94.97	7	96.24	94.60	0	12,517	0.00%
2023/05/30	7.1	94.96	9	96.27	94.70	-1.9	12,536	-0.01%
2023/05/29	11	95.23	48	94.58	96.20	-37	12,592	-0.29%
2023/05/26	3	90.43	38	91.84	90.60	-35	12,507	-0.28%
2023/05/25	1	91.50	15	92.55	91.50	-14	12,538	-0.11%
2023/05/24	1.1	93.29	13	93.35	93.20	-11.9	12,710	-0.09%
2023/05/23	8.3	93.96	23	93.85	93.60	-14.7	12,835	-0.11%
2023/05/22	0.1	92.70	3	92.53	93.80	-2.9	12,875	-0.02%
2023/05/19	2	92.20	3	92.67	91.90	-1	13,267	-0.01%
2023/05/18	2.3	93.27	13	92.15	93.00	-10.7	13,742	-0.08%
2023/05/17	3.1	91.15	1	92.00	91.00	2.1	13,940	0.02%
2023/05/16	2	90.10	1	90.40	90.00	1	13,986	0.01%
2023/05/15	0	0.00	2	89.90	90.00	-2	13,996	-0.01%
2023/05/12	1	90.70	6	91.62	91.40	-5	14,133	-0.04%
2023/05/11	2	91.00	5	91.68	91.10	-3	14,362	-0.02%
2023/05/10	1	92.20	3.1	91.86	92.20	-2.1	14,490	-0.01%
2023/05/09	8.1	91.71	5	91.20	91.10	3.1	14,596	0.02%
2023/05/05	3	93.87	1	93.50	93.10	2	14,675	0.01%
2023/05/04	5	92.80	16	92.68	92.90	-11	14,904	-0.07%
2023/05/03	21	93.22	2	93.15	93.00	19	15,361	0.12%
2023/05/02	8.2	94.25	5	94.76	95.20	3.2	15,731	0.02%
2023/04/28	32	92.26	0	0.00	91.70	32	16,037	0.20%
2023/04/27	8	92.59	5	92.42	92.10	3	16,013	0.02%
2023/04/26	8	91.10	10.4	92.02	92.50	-2.4	15,945	-0.02%
2023/04/25	10	92.80	11.2	91.27	90.60	-1.2	15,842	-0.01%
2023/04/24	8	93.49	5	93.68	93.00	3	15,628	0.02%
2023/04/21	13.1	96.51	4	96.60	95.40	9.1	15,461	0.06%
2023/04/20	1	102.00	0	0.00	101.00	1	15,340	0.01%
2023/04/19	1.2	102.75	2	102.00	102.00	-0.8	15,417	-0.01%
2023/04/18	14	105.57	1	106.50	104.00	13	15,439	0.08%
2023/04/17	0	0.00	10	105.50	105.00	-10	15,476	-0.06%
2023/04/14	7	105.57	8	104.94	104.00	-1	15,556	-0.01%
2023/04/13	2	107.25	0	0.00	107.00	2	15,460	0.01%
2023/04/12	24	110.65	10	108.80	107.50	14	15,398	0.09%
2023/04/11	13	109.58	1.1	110.02	110.00	11.9	15,199	0.08%
2023/04/10	7	110.07	8.2	107.97	110.00	-1.2	14,998	-0.01%
2023/04/07	0	0.00	2	104.75	104.50	-2	14,641	-0.01%
2023/04/06	1	104.50	11	104.50	104.00	-10	14,632	-0.07%
2023/03/31	2	103.75	4	104.25	104.00	-2	14,613	-0.01%
2023/03/30	2.1	103.26	1.5	104.00	103.50	0.6	14,560	0.00%
2023/03/29	19.1	101.19	13.1	104.37	101.00	6	14,503	0.04%
2023/03/28	12.1	105.22	11	105.36	104.00	1.1	14,356	0.01%
2023/03/27	6.1	112.81	2	113.50	110.00	4.1	14,082	0.03%
2023/03/24	14	113.18	8	111.88	112.00	6	13,971	0.04%
2023/03/23	10	112.25	8.2	113.69	112.00	1.9	13,799	0.01%
2023/03/22	11	108.59	36.4	110.24	115.50	-25.4	13,314	-0.19%
2023/03/21	6	107.83	3	107.83	105.00	3	12,926	0.02%
2023/03/20	7	107.14	4	107.50	108.00	3	12,746	0.02%
2023/03/17	10.5	105.38	13.4	105.16	106.50	-2.9	12,745	-0.02%
2023/03/16	16	102.69	9.2	103.38	103.00	6.8	12,593	0.05%
2023/03/15	9.1	108.66	12	109.25	107.00	-2.9	12,521	-0.02%
2023/03/14	8	105.63	3	105.00	104.50	5	12,311	0.04%
2023/03/13	27	105.44	28	106.38	106.50	-1	12,340	-0.01%
2023/03/10	22.3	105.41	50	105.57	103.50	-27.7	12,328	-0.22%
2023/03/09	18	109.08	16	109.81	110.00	2	12,477	0.02%
2023/03/08	17.2	110.80	20	110.73	111.50	-2.8	12,469	-0.02%
2023/03/07	69.2	107.23	61	108.65	109.00	8.2	12,413	0.07%
2023/03/06	0	0.00	14	103.36	103.50	-14	11,838	-0.12%
2023/03/03	14	94.49	39.5	94.55	94.40	-25.5	12,404	-0.21%
2023/03/02	13.5	91.85	12	91.43	91.70	1.5	12,570	0.01%
2023/03/01	3	92.17	1	92.20	91.80	2	12,851	0.02%
2023/02/24	1	93.00	2.3	93.27	93.60	-1.3	12,882	-0.01%
2023/02/23	3.4	92.41	3	92.53	92.20	0.4	12,880	0.00%
2023/02/22	21	90.82	47	91.46	90.90	-26	12,988	-0.20%
2023/02/21	29	95.25	15.1	95.11	94.50	14	12,897	0.11%
2023/02/20	8	94.81	4	94.93	94.60	4	12,891	0.03%
2023/02/17	22	94.47	15.9	94.90	95.00	6.1	12,912	0.05%
2023/02/16	31.6	93.90	40.3	92.77	94.60	-8.7	12,624	-0.07%
2023/02/15	11	88.82	60	88.25	88.00	-49	12,386	-0.40%
2023/02/14	13	87.98	1	88.90	87.50	12	12,368	0.10%
2023/02/13	1	89.20	0	0.00	88.60	1	12,443	0.01%
2023/02/10	2	90.55	4	91.18	89.10	-2	12,553	-0.02%
2023/02/09	8	90.86	11	90.78	90.90	-3	12,514	-0.02%
2023/02/08	4	90.65	6	90.60	90.70	-2	12,414	-0.02%
2023/02/07	9	89.26	7	89.90	90.50	2	12,392	0.02%
2023/02/06	1	88.10	0	0.00	88.10	1	12,440	0.01%
2023/02/03	3	89.87	7	89.93	89.10	-4	12,639	-0.03%
2023/02/02	8	89.44	9	89.44	89.50	-1	12,692	-0.01%
2023/02/01	24	90.64	27	89.47	90.30	-3	12,632	-0.02%
2023/01/31	7	87.23	33	87.48	88.30	-26	12,403	-0.21%
2023/01/30	8.2	84.56	177	85.66	85.30	-168.8	12,178	-1.39%	大賣/鉅額交易
2023/01/17	1	79.10	0	0.00	79.30	1	11,917	0.01%
2023/01/13	7	77.86	15.1	78.11	77.50	-8.1	12,565	-0.06%
2023/01/12	3	79.20	27	78.57	77.80	-24	12,770	-0.19%
2023/01/11	2	79.20	2	78.90	78.80	0	12,869	0.00%
2023/01/10	16	79.09	5	79.16	79.00	11	13,023	0.08%
2023/01/09	4	79.23	5	79.92	80.00	-1	13,135	-0.01%
2023/01/06	3	77.90	9	77.96	77.80	-6	13,281	-0.05%
2023/01/05	5	77.28	7	77.87	76.70	-2	13,519	-0.01%
2023/01/04	12	77.46	4	77.10	77.00	8	13,624	0.06%
2023/01/03	3	75.20	0	0.00	75.30	3	13,703	0.02%
2022/12/30	11	75.10	6	74.20	74.20	5	14,126	0.04%
2022/12/29	0	0.00	4	73.80	74.60	-4	14,889	-0.03%
2022/12/28	11	73.91	0	0.00	73.70	11	15,868	0.07%
2022/12/27	5	75.72	3	75.77	75.50	2	16,054	0.01%
2022/12/23	1	75.40	2	73.75	75.30	-1	16,481	-0.01%
2022/12/22	0	0.00	2	75.00	75.30	-2	16,613	-0.01%
2022/12/21	6	74.55	2	74.75	74.20	4	16,826	0.02%
2022/12/20	22	75.51	4	77.53	74.50	18	16,913	0.11%
2022/12/19	13	77.80	1	77.90	77.90	12	17,031	0.07%
2022/12/16	13	79.23	0	0.00	79.00	13	17,151	0.08%
2022/12/15	1	81.40	0	0.00	81.40	1	17,209	0.01%
2022/12/14	2	80.40	10	80.06	80.60	-8	17,370	-0.05%
2022/12/13	14	79.01	7	79.40	78.70	7	17,508	0.04%
2022/12/12	2	79.65	1	80.20	79.50	1	17,637	0.01%
2022/12/09	32	80.77	11	79.75	79.80	21	17,789	0.12%
2022/12/08	25.1	81.59	9	81.23	81.90	16.1	17,970	0.09%
2022/12/07	15	80.30	5.5	80.43	79.80	9.5	18,154	0.05%
2022/12/06	34	81.90	17.5	81.96	81.40	16.5	18,155	0.09%
2022/12/05	7	83.79	11	83.64	83.50	-4	18,273	-0.02%
2022/12/02	18	85.09	18	85.86	84.60	0	18,370	0.00%
2022/12/01	16	85.19	34	84.65	84.60	-18	18,456	-0.10%
2022/11/30	3	82.03	29	82.66	82.60	-26	18,425	-0.14%
2022/11/29	64	81.68	32	82.60	81.20	32	18,659	0.17%
2022/11/28	65	81.64	26	82.47	82.20	39	18,821	0.21%
2022/11/25	17	78.24	71	79.14	80.50	-54	18,450	-0.29%
2022/11/24	19	73.61	26	74.65	76.30	-7	18,061	-0.04%
2022/11/23	22	73.12	6.1	74.07	73.00	15.9	17,997	0.09%
2022/11/22	26	75.95	5	75.86	76.00	21	17,967	0.12%
2022/11/21	2	78.65	2	78.45	78.30	0	18,649	0.00%
2022/11/18	12	78.70	10	79.17	77.10	2	19,544	0.01%
2022/11/17	21	78.40	7	77.81	78.40	14	19,617	0.07%
2022/11/16	11	77.18	3	77.17	77.00	8	19,635	0.04%
2022/11/15	4	76.83	14	76.93	77.00	-10	19,744	-0.05%
2022/11/14	6	76.22	6	75.93	77.20	0	19,968	0.00%
2022/11/11	27	76.49	19	76.27	75.20	8	19,955	0.04%
2022/11/10	11	77.06	58	77.12	75.70	-47	19,829	-0.24%
2022/11/09	40	78.12	9	77.69	78.10	31	19,936	0.16%
2022/11/08	5	77.14	4.3	78.81	76.50	0.7	19,924	0.00%
2022/11/07	3	77.63	6.2	77.65	77.50	-3.2	19,859	-0.02%
2022/11/04	2	76.85	10	77.20	77.60	-8	19,985	-0.04%
2022/11/03	1	75.90	0	0.00	77.20	1	20,068	0.00%
2022/11/02	17	76.10	51	76.53	76.40	-34	20,064	-0.17%
2022/11/01	45	75.66	13	75.57	75.00	32	19,958	0.16%
2022/10/31	8	75.30	3	75.00	75.00	5	19,861	0.03%
2022/10/28	20	74.27	6	74.38	74.40	14	20,090	0.07%
2022/10/27	1	73.00	3	73.13	74.20	-2	20,228	-0.01%
2022/10/26	7	71.79	4	71.95	69.60	3	20,115	0.01%
2022/10/25	13	72.44	6	72.07	71.50	7	19,950	0.04%
2022/10/24	16	74.31	10	74.57	73.60	6	19,839	0.03%
2022/10/21	17	72.36	32	73.06	72.20	-15	19,616	-0.08%
2022/10/20	37	69.02	45	70.45	70.60	-8	19,332	-0.04%
2022/10/19	5	70.70	7	70.73	70.00	-2	19,185	-0.01%
2022/10/18	9	71.54	4	70.98	70.70	5	19,100	0.03%
2022/10/17	20	70.91	20	70.85	72.00	0	19,008	0.00%
2022/10/14	6	73.83	7	74.90	74.00	-1	18,966	-0.01%
2022/10/13	23	70.20	67	70.73	69.70	-44	18,974	-0.23%
2022/10/12	17	74.66	27	74.09	75.00	-10	18,989	-0.05%
2022/10/11	13	73.98	13	73.94	73.40	0	18,950	0.00%
2022/10/07	26	74.94	54	75.36	75.40	-28	18,894	-0.15%
2022/10/06	56	73.99	35	74.89	76.80	21	18,693	0.11%
2022/10/05	123	78.19	37	76.55	74.30	86	18,224	0.47%	大買/
2022/10/04	15	82.79	14	82.81	82.50	1	17,473	0.01%
2022/10/03	27	81.74	8	82.55	81.20	19	17,672	0.11%
2022/09/30	34	81.49	47.1	81.24	83.00	-13.1	17,865	-0.07%
2022/09/29	8	80.03	19	80.87	79.60	-11	17,877	-0.06%
2022/09/28	31.1	78.98	33	80.40	77.50	-1.9	17,890	-0.01%
2022/09/27	10	81.80	19	81.38	82.50	-9	17,924	-0.05%
2022/09/26	32	81.98	23.2	81.77	80.00	8.9	18,114	0.05%
2022/09/23	16	86.80	8	87.16	86.00	8	18,363	0.04%
2022/09/22	3	88.03	8	88.05	88.50	-5	18,579	-0.03%
2022/09/21	11.1	87.56	7	87.57	86.60	4.1	18,863	0.02%
2022/09/20	8.1	88.76	7	88.73	89.50	1.1	18,796	0.01%
2022/09/19	6	86.63	14	86.63	87.40	-8	18,821	-0.04%
2022/09/16	17	86.04	15	85.30	84.80	2	18,763	0.01%
2022/09/15	45	90.33	15	89.98	87.90	30	18,640	0.16%
2022/09/14	21	88.50	9	87.50	89.70	12	18,407	0.07%
2022/09/13	7	89.53	13	89.35	88.30	-6	18,264	-0.03%
2022/09/12	26	90.77	18	90.21	89.50	8	18,246	0.04%
2022/09/08	19	89.63	19	89.78	91.00	0	18,134	0.00%
2022/09/07	32	88.15	18	88.88	87.50	14	18,053	0.08%
2022/09/06	38	91.50	26.1	91.85	91.60	11.9	17,892	0.07%
2022/09/05	54	95.96	29	95.40	94.50	25	17,786	0.14%
2022/09/02	31	96.12	44	95.42	95.30	-13	17,609	-0.07%
2022/09/01	27.1	93.75	40	90.78	91.70	-12.9	17,213	-0.08%
2022/08/31	20	94.19	53.1	94.39	95.50	-33.1	17,043	-0.19%
2022/08/30	57	92.84	44.1	93.37	92.50	13	17,097	0.08%
2022/08/29	32	91.83	22	91.51	90.90	10	17,066	0.06%
2022/08/26	115	94.03	106.1	94.27	95.50	8.9	17,160	0.05%	大買/大賣/
2022/08/25	59	91.03	336.3	90.41	89.70	-277.3	16,701	-1.66%	大賣/鉅額交易
2022/08/24	38	84.18	30	85.09	84.40	8	15,928	0.05%
2022/08/23	20	87.55	30	87.10	87.10	-10	15,808	-0.06%
2022/08/22	38	87.98	32	87.49	88.00	6	15,853	0.04%
2022/08/19	58	86.96	59	86.99	86.70	-1	15,739	-0.01%
2022/08/18	13	83.29	13	82.98	84.30	0	15,621	0.00%
2022/08/17	26	83.25	30	84.06	82.30	-4	15,682	-0.03%
2022/08/16	45	84.63	74	84.03	84.30	-29	15,606	-0.19%
2022/08/15	8.3	81.81	13	81.53	81.70	-4.7	15,326	-0.03%
2022/08/12	9	80.34	8	80.43	80.80	1	15,375	0.01%
2022/08/11	12	81.13	31	80.03	80.20	-19	15,485	-0.12%
2022/08/10	54	79.66	70	79.52	80.50	-16	15,481	-0.10%
2022/08/09	26.1	78.01	22	78.27	78.40	4.1	15,537	0.03%
2022/08/08	7	74.67	15	75.47	76.50	-8	15,929	-0.05%
2022/08/05	16	74.54	14	75.01	75.30	2	16,352	0.01%
2022/08/04	25	71.96	21	71.54	74.50	4	16,567	0.02%
2022/08/03	58	72.91	22.6	74.23	70.60	35.4	16,597	0.21%
2022/08/02	18	78.36	15	77.13	77.50	3	16,489	0.02%
2022/08/01	1	80.50	3	80.77	80.80	-2	16,489	-0.01%
2022/07/29	4	78.80	25	80.42	80.50	-21	16,575	-0.13%
2022/07/28	22	78.93	1	77.80	77.80	21	17,244	0.12%
2022/07/27	9	80.23	12	80.47	80.50	-3	17,397	-0.02%
2022/07/26	1	80.20	2	80.55	80.10	-1	17,464	-0.01%
2022/07/25	0	0.00	5	81.46	81.20	-5	17,446	-0.03%
2022/07/22	32	81.33	33	81.00	81.00	-1	17,530	-0.01%
2022/07/21	40	80.41	27	80.29	81.40	13	17,547	0.07%
2022/07/20	7.5	80.27	26	80.83	80.40	-18.5	17,436	-0.11%
2022/07/19	67.2	78.70	60	78.82	78.30	7.2	17,307	0.04%
2022/07/18	13	75.63	12	76.34	76.50	1	17,109	0.01%
2022/07/15	5	76.06	11	75.76	75.70	-6	17,313	-0.03%
2022/07/14	8	74.33	10	74.90	75.50	-2	17,370	-0.01%
2022/07/13	16	74.46	20	74.10	72.90	-4	17,232	-0.02%
2022/07/12	14.1	70.54	17	71.14	71.50	-2.9	17,024	-0.02%
2022/07/11	70	72.21	38	72.80	72.10	32	17,029	0.19%
2022/07/08	6	67.60	18	68.41	70.90	-12	16,858	-0.07%
2022/07/07	8	64.54	21	64.56	64.50	-13	16,588	-0.08%
2022/07/06	37	62.08	22	61.55	60.90	15	16,532	0.09%
2022/07/05	6	63.88	7	62.37	64.70	-1	16,582	-0.01%
2022/07/04	7	62.41	10	62.34	62.00	-3	16,523	-0.02%
2022/07/01	60.1	66.02	86	66.22	64.10	-25.9	16,602	-0.16%
2022/06/30	80	73.40	11	72.15	71.10	69	16,349	0.42%
2022/06/29	111	79.33	53	79.82	78.90	58	16,293	0.36%	大買/
2022/06/28	10	85.03	6	84.15	84.20	4	16,494	0.02%
2022/06/27	30	84.78	42	85.47	86.00	-12	17,864	-0.07%
2022/06/24	1	81.60	4	82.13	82.30	-3	18,257	-0.02%
2022/06/23	7	80.06	7	79.74	80.80	0	18,721	0.00%
2022/06/22	9	81.22	4	80.05	79.60	5	19,474	0.03%
2022/06/21	29	80.19	43	81.60	82.80	-14	19,674	-0.07%
2022/06/20	17	79.76	6	80.78	78.80	11	19,738	0.06%
2022/06/17	23	81.68	21.1	81.30	83.00	1.9	19,699	0.01%
2022/06/16	59	82.72	9	84.12	81.10	50	19,870	0.25%
2022/06/15	25	86.19	25	87.36	85.10	0	20,269	0.00%
2022/06/14	16	86.41	24.2	86.38	87.10	-8.2	20,458	-0.04%
2022/06/13	12	87.85	117	89.19	87.30	-105	20,206	-0.52%	大賣/鉅額交易
2022/06/10	12	87.83	11.2	87.59	88.50	0.9	19,935	0.00%
2022/06/09	24	87.74	23.1	88.07	87.30	0.9	19,737	0.00%
2022/06/08	10	87.86	11	87.90	86.50	-1	19,504	-0.01%
2022/06/07	4	86.73	48.4	87.78	87.90	-44.4	19,104	-0.23%
2022/06/06	13	85.75	20	86.82	85.70	-7	18,765	-0.04%
2022/06/02	16.1	86.03	64	86.45	86.10	-47.9	18,378	-0.26%
2022/06/01	8	84.76	9	85.31	83.80	-1	17,994	-0.01%
2022/05/31	7.2	82.74	2	83.20	83.50	5.2	17,767	0.03%
2022/05/30	8	81.73	13	82.25	82.50	-5	17,644	-0.03%
2022/05/27	38	78.87	1	79.30	78.70	37	17,448	0.21%
2022/05/26	65	80.33	9	79.94	78.00	56	17,330	0.32%
2022/05/25	59	81.06	55	81.62	81.70	4	17,091	0.02%
2022/05/24	7	82.39	6.5	82.22	81.00	0.5	16,961	0.00%
2022/05/23	12	83.88	27	83.61	83.00	-15	16,866	-0.09%
2022/05/20	33	83.95	8	84.11	84.00	25	16,821	0.15%
2022/05/19	3	81.60	8	81.98	83.50	-5	16,806	-0.03%
2022/05/18	15	85.10	17.3	84.84	84.20	-2.3	16,616	-0.01%
2022/05/17	59.1	85.23	58	85.91	86.20	1.1	16,414	0.01%
2022/05/16	106.6	87.92	86	86.60	85.00	20.6	16,157	0.13%	大買/
2022/05/13	50.5	86.26	111	86.18	87.30	-60.5	15,645	-0.39%	大賣/
2022/05/12	23	84.70	22	83.61	80.40	1	15,209	0.01%
2022/05/11	46	85.76	44	85.51	85.30	2	14,870	0.01%
2022/05/10	8	82.73	9.1	82.75	85.20	-1.1	14,480	-0.01%
2022/05/09	10	81.47	8	80.98	81.10	2	14,362	0.01%
2022/05/06	41	82.24	30	82.12	82.00	11	14,360	0.08%
2022/05/05	114	86.87	84	86.72	85.10	30	14,232	0.21%	大買/
2022/05/04	44	82.71	37.1	84.33	84.80	7	13,475	0.05%
2022/05/03	33	80.51	8.6	80.69	80.70	24.4	13,252	0.18%
2022/04/29	67	78.56	3	79.29	77.50	64	13,126	0.49%
2022/04/28	9	78.28	9	77.99	77.30	0	13,094	0.00%
2022/04/27	5	77.98	12	77.28	80.30	-7	12,991	-0.05%
2022/04/26	5	80.46	8.1	80.34	80.00	-3.1	12,879	-0.02%
2022/04/25	43	79.79	16	79.05	79.00	27	12,807	0.21%
2022/04/22	14.4	84.81	13	84.60	83.40	1.4	12,705	0.01%
2022/04/21	35.2	85.67	31	85.12	84.20	4.2	12,629	0.03%
2022/04/20	22	83.15	49	83.45	84.70	-27	12,311	-0.22%
2022/04/19	29	82.22	16	81.87	80.60	13	12,139	0.11%
2022/04/18	18	79.90	15	80.25	80.10	3	12,088	0.02%
2022/04/15	8	80.33	17	79.55	79.10	-9	12,056	-0.07%
2022/04/14	21	82.05	12	82.25	83.00	9	11,981	0.08%
2022/04/13	2	79.25	2	79.90	79.90	0	11,840	0.00%
2022/04/12	7	79.41	5	79.96	79.40	2	11,767	0.02%
2022/04/11	19	80.78	15	80.12	79.20	4	11,731	0.03%
2022/04/08	24	82.91	9	82.17	83.00	15	11,552	0.13%
2022/04/07	50	83.50	32.2	83.24	81.30	17.9	11,354	0.16%
2022/04/06	33.5	86.22	21	86.10	87.00	12.5	10,952	0.11%
2022/04/01	27	85.58	36	86.56	87.40	-9	10,763	-0.08%
2022/03/31	41.1	86.97	47	86.98	86.50	-6	10,500	-0.06%
2022/03/30	221.1	89.95	289.2	91.04	85.10	-68.1	10,152	-0.67%	大買/大賣/
2022/03/29	40.1	88.44	22	87.72	86.90	18.1	8,872	0.20%
2022/03/28	56	86.43	61.3	86.52	88.00	-5.3	8,344	-0.06%
2022/03/25	155	85.64	65	85.44	85.00	90	8,081	1.11%	大買/
2022/03/24	31	82.55	45.1	81.64	82.70	-14.1	7,595	-0.19%
2022/03/23	28	80.06	27	80.11	80.20	1	7,494	0.01%
2022/03/22	7	79.46	13.3	79.87	80.10	-6.3	7,369	-0.09%
2022/03/21	16	80.17	16	80.59	80.40	0	7,280	0.00%
2022/03/18	30.2	78.39	43.2	79.07	81.00	-13.1	6,995	-0.19%
2022/03/17	4	75.83	47.5	76.62	77.50	-43.5	6,435	-0.68%
2022/03/16	0	0.00	16	71.02	70.50	-16	6,070	-0.26%
2022/03/15	0	0.00	1	70.50	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	1	71.59	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	7	69.90	70.00	-7	6,127	-0.11%
2022/03/09	4	67.20	1	67.10	67.30	3	6,373	0.05%
2022/03/08	2.5	66.04	0	0.00	66.10	2.5	6,511	0.04%
2022/03/07	4	68.20	0.1	67.50	68.00	3.9	6,584	0.06%
2022/03/04	0.1	71.40	0	0.00	71.00	0.1	6,692	0.00%
2022/03/03	2.1	71.83	1	71.40	71.80	1.1	6,869	0.02%
2022/03/02	1	70.80	1	70.80	70.80	0	6,995	0.00%
2022/03/01	3	69.53	13	69.98	70.00	-10	7,070	-0.14%
2022/02/25	0	0.00	10	67.93	67.90	-10	7,184	-0.14%
2022/02/24	13	67.52	9.2	67.77	67.30	3.9	7,353	0.05%
2022/02/22	4.1	69.60	13	69.19	69.60	-8.9	8,067	-0.11%
2022/02/21	24	73.23	10	74.87	72.00	14	8,202	0.17%
2022/02/18	21	74.68	11	74.72	74.90	10	8,234	0.12%
2022/02/17	10	75.23	1.1	75.00	75.00	8.9	8,506	0.10%
2022/02/16	31	75.17	0	0.00	74.20	31	8,716	0.36%
2022/02/15	2	74.45	2	74.65	73.50	0	8,962	0.00%
2022/02/14	3	74.70	5	74.58	73.70	-2	9,171	-0.02%
2022/02/11	6	74.80	9	74.81	74.60	-3	9,339	-0.03%
2022/02/10	2	74.70	2	74.60	74.10	0	9,646	0.00%
2022/02/09	6.1	73.97	12	73.84	74.90	-5.9	10,150	-0.06%
2022/02/08	14	72.61	6	72.80	73.10	8	10,373	0.08%
2022/02/07	0	0.00	0.1	70.00	69.50	-0.1	10,794	0.00%
2022/01/26	0.1	67.40	0.1	67.40	67.50	0	11,651	0.00%
2022/01/25	1	68.00	1	67.40	67.40	0	13,250	0.00%
2022/01/24	0	0.00	2	66.55	69.60	-2	13,889	-0.01%
2022/01/21	7.3	70.02	7	68.91	68.80	0.3	14,547	0.00%
2022/01/20	5	70.26	3	70.90	71.70	2	14,836	0.01%
2022/01/18	3.3	70.73	6	71.27	70.60	-2.7	15,712	-0.02%
2022/01/17	0	0.00	2	70.30	70.50	-2	16,133	-0.01%
2022/01/14	1	65.90	1	68.40	68.80	0	16,872	0.00%
2022/01/13	7.2	68.45	2	67.80	67.80	5.2	18,004	0.03%
2022/01/12	3	68.93	5	68.42	69.30	-2	18,680	-0.01%
2022/01/11	7	69.66	3	69.47	69.30	4	19,714	0.02%
2022/01/10	2	70.85	5	71.12	71.00	-3	20,336	-0.01%
2022/01/07	5.2	73.95	3	71.13	70.90	2.2	20,476	0.01%
2022/01/06	6	75.30	1	75.90	75.10	5	20,452	0.02%
2022/01/05	4.1	77.71	3	78.20	77.40	1.1	20,554	0.01%
2022/01/04	7	81.13	3	81.30	79.80	4	20,676	0.02%
2022/01/03	0	0.00	4.1	79.45	79.40	-4.1	20,793	-0.02%
2021/12/30	3	78.40	1	78.70	78.60	2	20,844	0.01%
2021/12/29	5	78.14	9	78.02	78.20	-4	20,889	-0.02%
2021/12/28	2	78.25	4	79.05	78.40	-2	20,964	-0.01%
2021/12/27	5	78.84	3	78.80	78.30	2	21,037	0.01%
2021/12/24	36.1	81.11	24	81.77	78.90	12.1	21,060	0.06%
2021/12/23	14	81.68	18	81.83	81.90	-4	20,859	-0.02%
2021/12/22	8	81.00	9	81.02	80.10	-1	20,690	0.00%
2021/12/21	16	81.49	24.4	81.93	80.50	-8.4	20,637	-0.04%
2021/12/20	17	81.38	22.3	81.20	81.20	-5.3	20,361	-0.03%
2021/12/17	9.3	78.34	9	78.09	79.10	0.3	20,033	0.00%
2021/12/16	2	76.65	0	0.00	76.80	2	19,849	0.01%
2021/12/15	4.1	74.63	3.1	75.32	74.70	1	19,824	0.01%
2021/12/14	9.2	75.72	20	74.50	74.30	-10.9	19,865	-0.05%
2021/12/13	14	77.45	2	77.80	77.60	12	19,910	0.06%
2021/12/09	1	76.60	1.1	76.30	76.10	-0.1	19,940	0.00%
2021/12/08	5	77.20	5	76.84	76.90	0	20,136	0.00%
2021/12/07	10.1	77.10	3	77.57	76.10	7.1	20,292	0.03%
2021/12/06	2	77.40	4	77.90	78.30	-2	20,271	-0.01%
2021/12/03	2	77.10	10	77.51	77.50	-8	20,361	-0.04%
2021/12/02	7	75.83	2	75.15	75.00	5	20,358	0.02%
2021/12/01	5	76.48	2	76.90	76.90	3	20,366	0.01%
2021/11/30	11.1	78.31	7	78.49	77.30	4.1	20,478	0.02%
2021/11/29	4	74.13	13	76.16	77.60	-9	20,598	-0.04%
2021/11/26	13.2	76.23	12	76.48	76.50	1.2	20,615	0.01%
2021/11/25	11	79.70	20	79.34	78.30	-9	20,637	-0.04%
2021/11/24	2	78.60	3	78.97	78.90	-1	20,597	0.00%
2021/11/23	11	80.40	7	81.04	78.80	4	20,591	0.02%
2021/11/22	14	82.17	10	81.88	81.20	4	20,602	0.02%
2021/11/19	42	83.62	29	83.31	82.80	13	20,706	0.06%
2021/11/18	7.4	81.32	10	81.01	80.90	-2.7	20,386	-0.01%
2021/11/17	6	80.12	8	80.70	80.00	-2	20,482	-0.01%
2021/11/16	16.3	79.81	10	79.79	78.00	6.3	20,495	0.03%
2021/11/15	19.8	82.13	20	81.74	81.10	-0.3	20,416	0.00%
2021/11/12	27.1	83.40	12	83.48	82.70	15.1	20,441	0.07%
2021/11/11	24	81.40	28	81.89	81.30	-4	20,341	-0.02%
2021/11/10	24.2	79.41	18	79.84	81.10	6.2	20,252	0.03%
2021/11/09	65.1	78.61	31.1	79.44	79.90	34.1	20,149	0.17%
2021/11/08	28.2	84.26	24.1	82.62	80.20	4.1	19,853	0.02%
2021/11/05	36.1	87.04	25	87.12	88.10	11.1	19,486	0.06%
2021/11/04	50	87.49	60.1	87.26	85.90	-10.1	19,319	-0.05%
2021/11/03	132.1	86.13	73.1	87.03	88.00	59	18,964	0.31%	大買/
2021/11/02	151	89.07	81	88.52	85.30	70	18,323	0.38%	大買/
2021/11/01	35	86.09	39	87.23	89.30	-4	16,847	-0.02%
2021/10/29	29	82.48	62.2	81.77	81.20	-33.2	16,846	-0.20%
2021/10/28	25.1	80.55	6	81.25	79.80	19.1	16,505	0.12%
2021/10/27	3	80.37	225	79.67	80.90	-222	16,351	-1.36%	大賣/鉅額交易
2021/10/26	54	80.18	40	81.60	77.70	14	16,176	0.09%
2021/10/25	42	79.76	46	80.47	79.70	-4	15,891	-0.03%
2021/10/22	51	78.91	20	79.29	78.80	31	15,795	0.20%
2021/10/21	86	79.33	74.5	79.14	78.80	11.5	15,412	0.07%
2021/10/20	46	75.69	70.1	75.66	75.40	-24.1	14,730	-0.16%
2021/10/19	57.1	73.85	79.4	74.31	75.00	-22.3	14,747	-0.15%
2021/10/18	23.2	69.62	27.2	68.95	70.70	-4	14,411	-0.03%
2021/10/15	54	65.42	19	65.14	65.80	35	14,578	0.24%
2021/10/14	10	62.40	43	61.21	63.50	-33	15,815	-0.21%
2021/10/13	4.4	63.47	4	62.00	60.20	0.4	16,257	0.00%
2021/10/12	6	65.63	6	65.87	65.50	0	16,739	0.00%
2021/10/08	33.1	64.56	3	64.70	65.00	30.1	17,376	0.17%
2021/10/07	111	62.42	25	62.76	63.50	86	17,904	0.48%	大買/
2021/10/06	6	60.53	6	59.97	59.20	0	18,922	0.00%
2021/10/05	4	59.05	4	59.18	60.30	0	19,696	0.00%
2021/10/04	5	58.40	11	58.65	57.30	-6	20,454	-0.03%
2021/10/01	4	61.73	14	62.13	60.90	-10	21,353	-0.05%
2021/09/30	2	63.00	8	63.56	64.80	-6	22,208	-0.03%
2021/09/29	3	61.93	6	61.10	61.00	-3	22,995	-0.01%
2021/09/27	3	65.80	5	66.34	65.50	-2	23,859	-0.01%
2021/09/24	1	65.50	2	65.10	65.00	-1	24,182	0.00%
2021/09/23	0	0.00	1	64.00	64.50	-1	24,686	0.00%
2021/09/22	3	63.30	1	63.60	63.20	2	25,138	0.01%
2021/09/17	9	65.01	14	64.98	65.40	-5	25,646	-0.02%
2021/09/16	3	63.40	2	63.45	64.00	1	26,363	0.00%
2021/09/15	2	65.05	1	65.50	64.60	1	26,693	0.00%
2021/09/14	20	67.30	3	66.93	66.70	17	26,858	0.06%
2021/09/13	8	67.36	11	67.55	66.80	-3	26,968	-0.01%
2021/09/10	8	65.89	0	0.00	66.00	8	26,885	0.03%
2021/09/09	1	64.50	14	66.82	67.00	-13	26,926	-0.05%
2021/09/08	35	64.33	6	65.17	63.90	29	26,890	0.11%
2021/09/07	34	66.62	9	67.20	68.00	25	26,801	0.09%
2021/09/06	7	67.66	5	68.54	67.10	2	26,727	0.01%
2021/09/03	5.1	69.02	19	69.64	69.40	-13.9	26,587	-0.05%
2021/09/02	14	70.02	4	71.70	69.00	10	26,369	0.04%
2021/09/01	15.2	72.52	0	0.00	72.20	15.2	26,128	0.06%
2021/08/31	5.2	73.56	3	74.27	73.80	2.2	25,922	0.01%
2021/08/30	3	75.00	24	75.40	75.40	-21	25,744	-0.08%
2021/08/27	3	75.07	25	75.54	75.00	-22	25,699	-0.09%
2021/08/26	13	76.63	6	76.57	75.50	7	25,587	0.03%
2021/08/25	62	78.46	50	78.12	77.70	12	25,447	0.05%
2021/08/24	25.2	78.83	38	79.81	76.80	-12.8	25,198	-0.05%
2021/08/23	13	77.88	7	79.54	80.70	6	24,957	0.02%
2021/08/20	9	74.78	37	73.85	74.30	-28	24,687	-0.11%
2021/08/19	15	72.20	11	72.15	70.00	4	24,490	0.02%
2021/08/18	4	67.35	9	70.81	74.10	-5	24,286	-0.02%
2021/08/17	32	71.24	13	70.97	69.00	19	24,074	0.08%
2021/08/16	3	72.50	8	72.68	74.00	-5	23,924	-0.02%
2021/08/13	5	74.80	5	75.72	73.40	0	23,792	0.00%
2021/08/12	1	76.40	1	77.20	76.60	0	23,655	0.00%
2021/08/11	4	77.15	3	76.27	75.50	1	23,623	0.00%
2021/08/10	29	78.38	5	78.30	77.80	24	23,485	0.10%
2021/08/09	11	81.89	4	79.18	79.20	7	23,359	0.03%
2021/08/06	6	84.18	7	85.09	84.70	-1	23,156	0.00%
2021/08/05	4	84.20	10	83.82	83.40	-6	22,945	-0.03%
2021/08/04	34	86.44	17	86.80	85.00	17	22,875	0.07%
2021/08/03	6	84.30	16	83.43	85.30	-10	22,243	-0.04%
2021/08/02	21	80.60	4	80.13	80.00	17	21,897	0.08%
2021/07/30	11	80.35	13	80.83	80.30	-2	21,732	-0.01%
2021/07/29	27	77.51	41	77.93	79.40	-14	21,531	-0.07%
2021/07/28	16	75.70	35.1	75.81	76.80	-19.1	21,324	-0.09%
2021/07/27	16.1	81.46	40	82.86	79.80	-24	21,054	-0.11%
2021/07/26	23.3	86.12	8	85.68	84.50	15.3	20,746	0.07%
2021/07/23	48	88.14	38	88.58	85.60	10	20,327	0.05%
2021/07/22	68	91.16	69.2	91.43	90.20	-1.2	19,619	-0.01%
2021/07/21	114.1	91.33	23	91.51	87.00	91.1	18,911	0.48%	大買/
2021/07/20	89.1	90.19	184.4	89.34	90.40	-95.3	18,096	-0.53%	大賣/
2021/07/19	17	84.34	34	84.46	85.10	-17	16,737	-0.10%
2021/07/16	43	85.31	65	85.91	83.60	-22	16,225	-0.14%
2021/07/15	55	83.80	52	84.75	87.40	3	15,577	0.02%
2021/07/14	75.2	84.87	48	84.82	82.80	27.2	14,810	0.18%
2021/07/13	88	98.11	77	94.26	90.00	11	14,018	0.08%
2021/07/12	72.1	95.87	73	95.72	97.70	-0.9	12,898	-0.01%
2021/07/09	33	89.70	194.1	87.95	90.60	-161.1	12,061	-1.34%	大賣/鉅額交易
2021/07/08	62	87.37	34	87.65	86.50	28	11,259	0.25%
2021/07/07	23	81.13	116.1	83.20	83.90	-93.1	10,270	-0.91%	大賣/
2021/07/06	74.6	77.19	50	76.15	76.30	24.5	9,445	0.26%
2021/07/05	30	73.36	17	74.02	75.00	13	8,684	0.15%
2021/07/02	43.1	65.80	62	66.57	68.20	-18.9	8,356	-0.23%
2021/07/01	50	64.33	24	64.11	62.00	26	7,804	0.33%
2021/06/30	24	67.24	38	67.08	67.10	-14	7,506	-0.19%
2021/06/29	18	65.62	19	65.24	64.00	-1	6,969	-0.01%
2021/06/28	18	63.02	47.1	63.77	64.30	-29.1	6,481	-0.45%
2021/06/25	54	61.18	40	61.44	61.00	14	5,976	0.23%
2021/06/24	36.1	59.36	29	58.97	59.90	7.1	5,284	0.13%
2021/06/23	17	56.82	19	56.96	57.90	-2	4,863	-0.04%
2021/06/22	25	55.22	10	55.19	54.50	15	4,631	0.32%
2021/06/21	1	54.00	9	55.03	53.70	-8	4,497	-0.18%
2021/06/18	10	56.72	25.2	57.13	56.50	-15.2	4,504	-0.34%
2021/06/17	43	53.96	5	53.84	54.10	38	4,336	0.88%
2021/06/16	14	53.11	7	53.20	53.30	7	4,278	0.16%
2021/06/15	5	52.46	20	51.97	53.40	-15	4,218	-0.36%
2021/06/11	7	49.61	0	0.00	49.60	7	4,177	0.17%
2021/06/10	0	0.00	1	49.50	48.90	-1	4,321	-0.02%
2021/06/09	1	49.10	1	49.40	48.75	0	4,387	0.00%
2021/06/08	1	48.65	0	0.00	49.20	1	4,374	0.02%
2021/06/07	0	0.00	1	48.10	48.10	-1	4,383	-0.02%
2021/06/04	2	48.80	1	48.70	48.70	1	4,397	0.02%
2021/06/03	4	49.13	2	49.30	49.40	2	4,415	0.05%
2021/06/02	12	49.87	10	48.86	48.70	2	4,435	0.05%
2021/06/01	8	50.30	4	49.68	49.80	4	4,423	0.09%
2021/05/31	6	48.73	21	49.49	49.50	-15	4,394	-0.34%
2021/05/28	2	47.48	3	47.78	48.00	-1	4,408	-0.02%
2021/05/27	1	46.20	0	0.00	46.35	1	4,421	0.02%
2021/05/26	4	46.25	0	0.00	46.20	4	4,445	0.09%
2021/05/25	5	46.59	3	46.80	45.95	2	4,555	0.04%
2021/05/24	1	43.35	4	44.79	44.70	-3	4,661	-0.06%
2021/05/21	33	43.78	0	0.00	43.30	33	4,790	0.69%
2021/05/19	4	43.48	4	43.73	44.35	0	5,303	0.00%
2021/05/18	3	40.82	1	41.95	42.10	2	5,286	0.04%
2021/05/17	7	38.59	27	38.60	38.60	-20	5,279	-0.38%
2021/05/14	10	43.75	1	44.10	42.80	9	5,230	0.17%
2021/05/13	7	41.80	1	43.50	43.00	6	5,227	0.11%
2021/05/12	11	42.53	4	44.75	42.40	7	5,401	0.13%
2021/05/11	2	48.93	1	48.05	46.95	1	5,473	0.02%
2021/05/10	2	51.55	3	51.87	51.10	-1	5,490	-0.02%
2021/05/07	15	50.53	6	49.96	51.10	9	5,661	0.16%
2021/05/06	5	49.39	2	49.28	48.50	3	5,666	0.05%
2021/05/05	4	50.35	1	49.60	49.60	3	5,651	0.05%
2021/05/04	35	50.67	26	50.55	50.80	9	5,704	0.16%
2021/05/03	7	53.24	27	52.87	53.00	-20	5,651	-0.35%
2021/04/29	3	57.23	2	56.85	56.20	1	5,621	0.02%
2021/04/28	1	56.90	7	57.03	56.30	-6	5,610	-0.11%
2021/04/27	2	55.90	16	56.14	55.90	-14	5,701	-0.25%
2021/04/26	7	56.36	6	56.50	56.80	1	5,700	0.02%
2021/04/23	14	54.61	12	54.70	55.50	2	5,728	0.03%
2021/04/22	17	56.74	4	56.45	54.10	13	5,728	0.23%
2021/04/21	7	56.94	13	56.68	56.70	-6	5,714	-0.10%
2021/04/20	40	57.26	15	57.37	57.20	25	5,717	0.44%
2021/04/19	6	56.28	5	56.24	56.30	1	5,728	0.02%
2021/04/16	22	55.36	20	55.60	55.70	2	5,875	0.03%
2021/04/15	1	54.00	1	55.00	55.10	0	6,005	0.00%
2021/04/14	10	54.07	1	55.00	54.30	9	6,093	0.15%
2021/04/13	63	56.15	6	55.82	55.10	57	6,184	0.92%
2021/04/12	23	56.27	5	55.90	55.70	18	6,279	0.29%
2021/04/09	3	58.97	9	59.19	57.90	-6	6,309	-0.10%
2021/04/08	42	59.16	0	0.00	58.80	42	6,388	0.66%
2021/04/07	27	58.61	0	0.00	58.60	27	6,541	0.41%
2021/04/06	60	58.57	5	58.58	59.20	55	6,738	0.82%
2021/04/01	2	57.50	13	57.56	57.50	-11	7,016	-0.16%
2021/03/31	3	57.57	30	57.60	57.70	-27	7,777	-0.35%
2021/03/30	56	58.08	2	57.95	58.10	54	8,326	0.65%
2021/03/29	44	59.58	8	59.03	58.70	36	8,496	0.42%
2021/03/26	11	58.60	10	58.57	59.00	1	8,403	0.01%
2021/03/25	0	0.00	2	58.95	58.00	-2	8,387	-0.02%
2021/03/24	4	58.53	1	59.30	58.20	3	8,406	0.04%
2021/03/23	8	59.18	10	59.89	58.50	-2	8,426	-0.02%
2021/03/22	7	58.73	12	58.68	58.50	-5	8,391	-0.06%
2021/03/19	2	57.10	4	56.98	56.90	-2	8,511	-0.02%
2021/03/18	4	58.40	6	57.90	57.90	-2	8,574	-0.02%
2021/03/17	12	58.13	4	57.93	58.00	8	8,611	0.09%
2021/03/16	14	58.34	18.1	58.42	58.90	-4.1	8,592	-0.05%
2021/03/15	3	55.73	5	56.98	57.30	-2	8,512	-0.02%
2021/03/12	0	0.00	2	55.00	54.90	-2	8,502	-0.02%
2021/03/11	1	55.40	2	54.50	55.20	-1	8,569	-0.01%
2021/03/10	3	54.30	0	0.00	54.00	3	8,594	0.03%
2021/03/09	2	54.10	0	0.00	54.00	2	8,669	0.02%
2021/03/08	0	0.00	1	56.20	54.60	-1	8,731	-0.01%
2021/03/05	1	53.30	1	55.50	55.40	0	8,835	0.00%
2021/03/04	14	54.36	1	54.10	54.10	13	8,975	0.14%
2021/03/03	5	54.58	2	54.65	55.10	3	9,243	0.03%
2021/03/02	8	56.61	2	56.80	55.00	6	9,312	0.06%
2021/02/26	4	56.42	0	0.00	56.10	4	9,701	0.04%
2021/02/25	2	57.50	1	57.60	57.50	1	9,751	0.01%
2021/02/24	12	59.50	8	59.05	58.50	4	9,825	0.04%
2021/02/23	25.1	60.07	2	60.10	59.40	23.1	9,700	0.24%
2021/02/22	0	60.00	18	59.36	59.50	-18	9,571	-0.19%
2021/02/19	16	58.41	15	58.15	59.40	1	9,505	0.01%
2021/02/18	1	56.20	5	56.18	56.20	-4	9,258	-0.04%
2021/02/17	5	55.40	4	55.25	55.40	1	9,239	0.01%
2021/02/04	0	0.00	2	53.90	53.20	-2	9,289	-0.02%
2021/02/03	1	54.60	0	0.00	54.80	1	9,367	0.01%
2021/02/02	0	0.00	13	53.71	55.10	-13	9,229	-0.14%
2021/02/01	4	51.23	1	50.90	50.70	3	9,113	0.03%
2021/01/29	16	55.72	4	54.20	53.30	12	9,072	0.13%
2021/01/28	0	0.00	1	53.40	53.90	-1	8,943	-0.01%
2021/01/26	6	54.35	43	54.89	54.40	-37	8,954	-0.41%
2021/01/25	3	54.00	16	54.31	54.90	-13	8,906	-0.15%
2021/01/22	6	52.32	4	53.48	54.00	2	8,946	0.02%
2021/01/21	16	52.79	25	52.64	53.00	-9	8,925	-0.10%
2021/01/20	8	53.41	3	52.27	52.40	5	9,054	0.06%
2021/01/19	3	56.00	3	56.00	55.40	0	9,069	0.00%
2021/01/18	38	55.96	2	56.00	55.40	36	9,089	0.40%
2021/01/15	3	57.93	7	57.34	57.20	-4	9,174	-0.04%
2021/01/14	4	57.88	12	58.70	59.30	-8	9,620	-0.08%
2021/01/13	2	57.10	0	0.00	57.50	2	9,801	0.02%
2021/01/12	2	57.90	12	55.63	56.80	-10	9,872	-0.10%
2021/01/11	16	58.12	1	57.40	58.00	15	9,898	0.15%
2021/01/08	11	58.06	5	59.38	58.20	6	9,993	0.06%
2021/01/07	15	59.65	10	60.16	60.30	5	9,892	0.05%
2021/01/06	6	58.63	6	59.33	58.00	0	9,822	0.00%
2021/01/05	6	60.83	0	0.00	61.00	6	9,666	0.06%
2021/01/04	0	0.00	9	62.48	62.70	-9	9,527	-0.09%
2020/12/31	20	64.35	12.2	63.33	62.20	7.8	9,395	0.08%
2020/12/30	46.2	64.23	25	63.82	64.00	21.2	9,184	0.23%
2020/12/29	25	63.20	33	63.93	64.90	-8	8,938	-0.09%
2020/12/28	64	63.83	12	63.63	62.90	52	8,702	0.60%
2020/12/25	43	62.88	35	63.53	61.50	8	8,341	0.10%
2020/12/24	26.2	56.88	29	58.86	60.80	-2.8	7,563	-0.04%
2020/12/23	20	55.71	29	55.89	55.30	-9	7,028	-0.13%
2020/12/22	1	53.50	12	53.10	52.50	-11	6,832	-0.16%
2020/12/21	5	53.32	1	52.80	53.20	4	6,807	0.06%
2020/12/18	3	54.70	1	54.50	54.50	2	6,786	0.03%
2020/12/17	9	55.81	2	55.30	55.80	7	6,772	0.10%
2020/12/16	5	56.24	24	55.67	56.50	-19	6,769	-0.28%
2020/12/15	15	55.93	11	55.04	53.20	4	6,680	0.06%
2020/12/14	2	54.20	3	54.93	54.80	-1	6,481	-0.02%
2020/12/11	4	52.98	0	0.00	52.30	4	6,403	0.06%
2020/12/10	2	55.45	4	55.70	54.50	-2	6,348	-0.03%
2020/12/09	4	56.18	2	56.10	56.30	2	6,319	0.03%
2020/12/08	1	54.80	5	55.10	56.00	-4	6,278	-0.06%
2020/12/07	16	55.29	8	55.00	55.00	8	6,252	0.13%
2020/12/04	8	54.69	15	54.27	54.30	-7	6,197	-0.11%
2020/12/03	5	54.28	6	54.00	53.80	-1	6,218	-0.02%
2020/12/02	4	55.28	0	0.00	55.10	4	6,206	0.06%
2020/12/01	14	54.64	7	55.29	55.80	7	6,174	0.11%
2020/11/30	2	57.45	1	57.20	56.80	1	6,154	0.02%
2020/11/27	11	56.33	16	55.41	57.00	-5	6,498	-0.08%
2020/11/26	8	53.10	17	53.00	53.20	-9	6,505	-0.14%
2020/11/25	24	56.71	16	55.88	53.20	8	6,450	0.12%
2020/11/24	14	52.69	2	52.95	53.20	12	6,030	0.20%
2020/11/23	10	52.00	23	52.29	52.80	-13	5,986	-0.22%
2020/11/20	11	51.05	9	51.04	50.50	2	5,786	0.03%
2020/11/19	25	50.30	0	0.00	50.10	25	5,727	0.44%
2020/11/18	13	50.42	33	50.89	50.40	-20	5,697	-0.35%
2020/11/17	6	49.23	8	49.08	49.95	-2	5,558	-0.04%
2020/11/16	13	49.50	3	48.65	49.80	10	5,500	0.18%
2020/11/13	2	48.10	1	48.00	48.00	1	5,523	0.02%
2020/11/12	10	49.18	5	48.79	47.65	5	5,513	0.09%
2020/11/11	5	48.88	11	48.79	49.95	-6	5,433	-0.11%
2020/11/10	8	47.67	9	48.79	47.65	-1	5,326	-0.02%
2020/11/09	7	48.19	7	48.18	47.90	0	5,253	0.00%
2020/11/06	6	48.12	2	48.20	47.70	4	5,226	0.08%
2020/11/05	4	47.26	1	48.40	48.15	3	5,199	0.06%
2020/11/04	14	47.06	4	47.25	47.20	10	5,151	0.19%
2020/11/03	2	46.48	0	0.00	46.60	2	5,143	0.04%
2020/11/02	4	45.54	0	0.00	46.00	4	5,193	0.08%
2020/10/30	5	46.03	4	45.11	44.90	1	5,167	0.02%
2020/10/29	6	47.19	2	47.80	47.30	4	5,093	0.08%
2020/10/28	23	49.42	34	48.74	48.45	-11	5,053	-0.22%
2020/10/27	3	47.80	9	48.44	48.80	-6	4,838	-0.12%
2020/10/26	4	47.66	2	47.45	47.45	2	4,697	0.04%
2020/10/23	8	48.38	6	48.33	48.25	2	4,629	0.04%
2020/10/22	18	48.14	23	47.78	48.25	-5	4,490	-0.11%
2020/10/21	14	46.58	57	46.67	46.80	-43	3,949	-1.09%
2020/10/20	36	45.37	10	44.66	44.55	26	3,677	0.71%
2020/10/19	1	43.60	2	44.48	45.20	-1	3,537	-0.03%
2020/10/16	14	43.99	26	44.28	43.80	-12	3,411	-0.35%
2020/10/15	1	42.10	4	42.18	41.85	-3	3,144	-0.10%
2020/10/14	2	41.88	1	42.00	41.70	1	3,089	0.03%
2020/10/13	1	41.35	0	0.00	41.35	1	3,055	0.03%
2020/10/12	7	41.24	1	41.30	40.90	6	3,057	0.20%
2020/10/08	1	41.45	1	41.55	41.25	0	3,057	0.00%
2020/09/30	1	39.80	0	0.00	40.45	1	3,082	0.03%
2020/09/28	0	0.00	1	38.65	40.05	-1	3,119	-0.03%
2020/09/25	0	0.00	3	38.88	38.15	-3	3,112	-0.10%
2020/09/23	1	40.65	21	41.29	40.60	-20	3,214	-0.62%
2020/09/22	6	41.17	1	41.35	41.30	5	3,202	0.16%
2020/09/21	1	41.50	5	41.70	41.70	-4	3,166	-0.13%
2020/09/18	6	41.33	2	40.98	41.15	4	3,106	0.13%
2020/09/17	1	40.35	0	0.00	40.45	1	3,066	0.03%
2020/09/16	1	40.10	0	0.00	40.10	1	3,066	0.03%
2020/09/15	1	40.10	6	40.70	40.45	-5	3,056	-0.16%
2020/09/14	6	40.54	3	40.73	40.75	3	3,040	0.10%
2020/09/11	6	39.60	2	40.45	39.50	4	3,025	0.13%
2020/09/10	3	41.20	2	41.00	40.30	1	2,994	0.03%
2020/09/09	5	40.39	7	40.61	40.60	-2	2,961	-0.07%
2020/09/08	12	40.73	11	41.10	40.25	1	2,957	0.03%
2020/09/07	7	40.78	2	39.60	39.40	5	2,917	0.17%
2020/09/04	0	0.00	1	41.70	41.50	-1	2,853	-0.04%
2020/09/03	7	42.99	6	42.81	42.60	1	2,812	0.04%
2020/09/02	31	42.79	37	43.03	43.40	-6	2,748	-0.22%
2020/09/01	11	39.15	86	40.26	41.25	-75	2,280	-3.29%
2020/08/31	4	38.03	4	38.33	37.50	0	2,104	0.00%
2020/08/27	4	37.65	33	37.60	37.05	-29	2,424	-1.20%
2020/08/26	0	0.00	2	36.25	36.95	-2	2,384	-0.08%
2020/08/25	4	35.60	0	0.00	35.70	4	2,424	0.17%
2020/08/24	4	35.28	0	0.00	35.35	4	2,432	0.16%
2020/08/21	5	35.67	3	35.88	35.60	2	2,421	0.08%
2020/08/20	13	36.56	0	0.00	35.35	13	2,408	0.54%
2020/08/19	10	38.03	10	38.27	38.00	0	2,369	0.00%
2020/08/18	8	37.26	4	37.31	37.40	4	2,305	0.17%
2020/08/17	5	36.93	2	37.35	37.00	3	2,291	0.13%
2020/08/14	6	36.31	0	0.00	36.30	6	2,262	0.27%
2020/08/13	5	36.90	0	0.00	36.55	5	2,253	0.22%
2020/08/12	4	36.40	2	36.70	36.35	2	2,247	0.09%
2020/08/10	3	38.60	0	0.00	38.10	3	2,221	0.14%
2020/08/07	6	39.35	21	39.20	39.35	-15	2,216	-0.68%
2020/08/06	11	39.03	2	37.95	39.10	9	2,187	0.41%
2020/08/04	5	36.50	0	0.00	36.50	5	2,125	0.24%
2020/08/03	5	36.75	0	0.00	36.60	5	2,128	0.23%
2020/07/31	6	37.41	1	37.25	37.10	5	2,130	0.23%
2020/07/30	1	36.55	1	37.00	37.05	0	2,124	0.00%
2020/07/29	5	35.80	0	0.00	36.25	5	2,115	0.24%
2020/07/28	1	35.80	0	0.00	35.50	1	2,120	0.05%
2020/07/24	0	0.00	3	38.10	38.10	-3	2,143	-0.14%
2020/07/23	1	39.05	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	2	39.40	39.40	-2	2,168	-0.09%
2020/07/15	9	40.59	21	40.96	40.30	-12	2,290	-0.52%
2020/07/13	10	40.69	58	40.71	41.25	-48	2,335	-2.06%
2020/07/10	2	41.35	3	42.10	40.95	-1	2,331	-0.04%
2020/07/09	15	42.59	0	0.00	42.10	15	2,334	0.64%
2020/07/08	3	42.85	1	42.70	42.70	2	2,333	0.09%
2020/07/07	2	42.65	0	0.00	42.65	2	2,295	0.09%
2020/07/06	3	43.30	0	0.00	43.20	3	2,329	0.13%
2020/07/03	1	43.45	8	43.53	43.35	-7	2,374	-0.29%
2020/07/02	4	42.45	8	41.26	43.00	-4	2,329	-0.17%
2020/06/29	3	39.78	0	0.00	39.75	3	2,283	0.13%
2020/06/24	1	40.70	0	0.00	40.25	1	2,290	0.04%
2020/06/23	2	40.53	3	41.00	40.20	-1	2,310	-0.04%
2020/06/22	1	41.00	1	41.00	40.85	0	2,325	0.00%
2020/06/18	2	41.35	1	40.70	41.70	1	2,402	0.04%
2020/06/17	3	40.77	2	40.80	40.50	1	2,402	0.04%
2020/06/16	0	0.00	1	41.15	41.30	-1	2,426	-0.04%
2020/06/15	1	41.30	1	42.05	40.80	0	2,470	0.00%
2020/06/12	0	0.00	6	39.08	40.70	-6	2,513	-0.24%
2020/06/11	5	41.55	0	0.00	41.35	5	2,539	0.20%
2020/06/10	1	42.70	4	43.44	43.25	-3	2,535	-0.12%
2020/06/09	7	42.81	6	43.23	42.60	1	2,560	0.04%
2020/06/08	55	44.12	56	44.06	44.00	-1	2,534	-0.04%
2020/06/05	71	45.78	31	45.50	45.25	40	2,473	1.62%
2020/06/04	54	44.45	93	43.68	45.40	-39	2,367	-1.65%
2020/06/03	20	42.42	13	42.12	41.30	7	2,160	0.32%
2020/06/02	14	39.76	1	40.00	40.00	13	1,983	0.66%
2020/06/01	30	38.78	0	0.00	39.45	30	1,971	1.52%
2020/05/29	20	38.25	0	0.00	38.20	20	1,921	1.04%
2020/05/28	0	0.00	1	37.40	36.80	-1	1,922	-0.05%
2020/05/27	1	36.85	0	0.00	37.05	1	1,936	0.05%
2020/05/15	1	37.00	0	0.00	37.40	1	2,000	0.05%
2020/05/14	0	0.00	1	39.10	38.15	-1	1,995	-0.05%
2020/05/13	0	0.00	1	39.10	39.50	-1	1,993	-0.05%
2020/05/11	5	39.75	0	0.00	39.60	5	2,019	0.25%
2020/05/08	2	38.55	1	38.90	38.85	1	2,045	0.05%
2020/05/05	0	0.00	10	38.02	38.15	-10	2,070	-0.48%
2020/04/30	0	0.00	2	38.25	38.30	-2	2,122	-0.09%
2020/04/28	0	0.00	1	38.00	38.10	-1	2,105	-0.05%
2020/04/27	0	0.00	10	38.10	38.00	-10	2,130	-0.47%
2020/04/24	11	37.90	0	0.00	37.40	11	2,117	0.52%
2020/04/23	3	37.90	1	38.05	38.00	2	2,085	0.10%
2020/04/22	5	35.00	0	0.00	36.15	5	2,028	0.25%
2020/04/21	10	36.15	0	0.00	35.80	10	2,027	0.49%
2020/04/17	4	37.45	0	0.00	36.05	4	2,004	0.20%
2020/04/16	13	36.33	0	0.00	36.30	13	1,967	0.66%
2020/04/15	2	35.60	0	0.00	35.80	2	1,964	0.10%
2020/04/13	0	0.00	1	33.95	34.20	-1	1,969	-0.05%
2020/04/10	6	34.08	0	0.00	33.95	6	1,973	0.30%
2020/04/09	3	34.45	1	33.95	34.00	2	2,021	0.10%
2020/04/08	1	31.85	1	33.35	33.55	0	2,047	0.00%
2020/04/01	2	30.70	0	0.00	30.55	2	1,963	0.10%
2020/03/31	5	30.65	6	30.96	30.55	-1	2,010	-0.05%
2020/03/30	5	29.80	5	29.95	30.00	0	2,044	0.00%
2020/03/27	5	30.30	5	29.90	29.80	0	2,060	0.00%
2020/03/25	0	0.00	6	30.63	30.20	-6	2,239	-0.27%
2020/03/20	14	27.96	0	0.00	28.05	14	2,267	0.62%
2020/03/19	5	27.70	16	27.29	26.55	-11	2,263	-0.49%
2020/03/18	2	29.48	0	0.00	29.50	2	2,254	0.09%
2020/03/17	3	32.87	35.8	32.99	32.45	-32.8	2,220	-1.48%
2020/03/16	4	37.15	0	0.00	36.05	4	2,190	0.18%
2020/03/13	9	37.14	0	0.00	40.00	9	2,216	0.41%
2020/03/12	4	41.15	1	40.75	41.00	3	2,237	0.13%
2020/03/11	1	45.85	0	0.00	44.85	1	2,367	0.04%
2020/03/10	2	45.85	1	45.75	45.85	1	2,368	0.04%
2020/03/09	3	45.12	3	45.30	44.75	0	2,348	0.00%
2020/03/06	0	0.00	1	46.95	46.80	-1	2,342	-0.04%
2020/03/05	2	46.70	2	47.00	46.70	0	2,331	0.00%
2020/03/03	2	45.25	2	45.50	45.20	0	2,362	0.00%
2020/03/02	1	43.60	0	0.00	44.25	1	2,358	0.04%
2020/02/27	3	44.77	0	0.00	43.90	3	2,350	0.13%
2020/02/25	4	46.03	1	46.00	45.80	3	2,342	0.13%
2020/02/24	11	46.98	1	46.75	46.70	10	2,338	0.43%
2020/02/21	9	47.43	3	47.60	47.60	6	2,331	0.26%
2020/02/19	0	0.00	1	46.70	46.60	-1	2,306	-0.04%
2020/02/14	0	0.00	16	46.55	46.55	-16	2,295	-0.70%
2020/02/13	0	0.00	1	46.35	46.30	-1	2,298	-0.04%
2020/02/12	1	46.50	1	46.20	46.70	0	2,323	0.00%
2020/02/11	7	46.38	0	0.00	46.30	7	2,333	0.30%
2020/02/10	0	0.00	10	43.70	44.65	-10	2,283	-0.44%
2020/02/07	5	45.40	0	0.00	44.65	5	2,292	0.22%
2020/02/05	6	44.76	1	44.95	45.05	5	2,313	0.22%
2020/02/04	0	0.00	8	44.68	45.30	-8	2,329	-0.34%
2020/02/03	8	42.20	1	43.10	43.10	7	2,510	0.28%
2020/01/30	7	46.38	2	46.25	45.65	5	2,545	0.20%
2020/01/20	0	0.00	2	50.60	50.70	-2	2,528	-0.08%
2020/01/17	0	0.00	4	51.00	50.90	-4	2,538	-0.16%
2020/01/15	2	51.60	0	0.00	51.40	2	2,661	0.08%
2020/01/13	1	51.90	0	0.00	52.00	1	2,650	0.04%
2020/01/10	0	0.00	12	51.57	51.80	-12	2,669	-0.45%
2020/01/09	20	51.52	0	0.00	51.60	20	2,667	0.75%
2020/01/08	2	50.80	1	51.00	50.60	1	2,652	0.04%
2020/01/07	1	51.00	1	50.50	51.20	0	2,638	0.00%
2020/01/06	1	51.70	0	0.00	51.20	1	2,617	0.04%
2020/01/03	8	52.59	32	52.58	52.20	-24	2,584	-0.93%
2020/01/02	32	54.89	0	0.00	53.60	32	2,523	1.27%
2019/12/31	0	0.00	10	53.82	53.60	-10	2,439	-0.41%
2019/12/30	3	53.60	21	53.98	53.50	-18	2,426	-0.74%
2019/12/27	11	54.37	0	0.00	54.10	11	2,403	0.46%
2019/12/26	48	54.75	2	54.90	54.20	46	2,384	1.93%
2019/12/25	0	0.00	5	53.92	54.90	-5	2,323	-0.22%
2019/12/24	3	53.57	2	53.20	53.20	1	2,263	0.04%
2019/12/23	12	53.88	8	53.84	53.80	4	2,231	0.18%
2019/12/20	3	53.57	14	52.96	53.80	-11	2,094	-0.53%
2019/12/19	2	52.30	2	51.90	52.40	0	2,003	0.00%
2019/12/17	23	52.40	35	53.10	51.90	-12	1,988	-0.60%
2019/12/16	3	51.43	2	51.90	51.80	1	1,893	0.05%
2019/12/13	8	50.60	1	52.50	50.70	7	1,862	0.38%
2019/12/12	2	51.90	6	52.08	51.80	-4	1,814	-0.22%
2019/12/11	1	51.70	1	52.30	51.70	0	1,778	0.00%
2019/12/10	1	52.10	2	53.20	52.00	-1	1,760	-0.06%
2019/12/09	3	52.67	0	0.00	53.00	3	1,715	0.17%
2019/12/06	12	52.17	14	52.61	52.60	-2	1,647	-0.12%
2019/12/05	1	50.10	0	0.00	50.40	1	1,492	0.07%
2019/12/04	1	49.45	0	0.00	49.50	1	1,507	0.07%
2019/12/02	0	0.00	1	49.15	49.40	-1	1,516	-0.07%
2019/11/29	4	50.60	0	0.00	50.00	4	1,513	0.26%
2019/11/28	0	0.00	1	50.80	50.80	-1	1,502	-0.07%
2019/11/25	0	0.00	2	49.35	48.80	-2	1,453	-0.14%
2019/11/21	1	49.40	0	0.00	49.40	1	1,452	0.07%
2019/11/11	1	50.00	0	0.00	49.60	1	1,625	0.06%
2019/11/08	1	51.20	1	51.30	50.90	0	1,632	0.00%
2019/11/07	1	49.50	0	0.00	49.30	1	1,636	0.06%
2019/11/06	0	0.00	4	50.70	50.30	-4	1,629	-0.25%
2019/11/01	2	50.90	4	51.20	50.90	-2	1,578	-0.13%
2019/10/31	6	51.23	12	51.78	51.00	-6	1,571	-0.38%
2019/10/29	0	0.00	2	50.40	49.10	-2	1,351	-0.15%
2019/10/23	2	48.10	2	48.53	49.30	0	1,357	0.00%
2019/09/27	0	0.00	2	45.68	45.70	-2	1,602	-0.12%
2019/09/24	0	0.00	1	48.15	47.65	-1	1,660	-0.06%
2019/09/19	1	46.80	0	0.00	46.75	1	1,733	0.06%
2019/09/11	1	46.20	0	0.00	46.20	1	1,860	0.05%
2019/09/06	1	47.10	0	0.00	46.70	1	1,891	0.05%
2019/09/05	2	46.75	2	47.48	46.55	0	1,889	0.00%
2019/09/04	0	0.00	12	46.56	46.90	-12	1,891	-0.63%
2019/09/02	1	46.80	0	0.00	46.85	1	1,960	0.05%
2019/08/30	3	46.38	7	46.56	46.40	-4	1,972	-0.20%
2019/08/28	2	45.73	2	45.45	45.40	0	2,012	0.00%
2019/08/22	9	46.83	1	47.00	46.65	8	2,235	0.36%
2019/08/21	9	45.84	1	46.00	46.30	8	2,219	0.36%
2019/08/20	4	45.80	1	45.80	45.05	3	2,197	0.14%
2019/08/19	1	45.85	1	44.65	45.85	0	2,160	0.00%
2019/08/16	1	43.25	0	0.00	43.50	1	2,130	0.05%
2019/08/15	2	43.38	1	43.05	43.05	1	2,112	0.05%
2019/08/14	2	44.65	1	44.50	44.50	1	2,092	0.05%
2019/08/13	1	45.30	0	0.00	45.00	1	2,075	0.05%
2019/08/08	0	0.00	1	45.95	45.95	-1	2,031	-0.05%
2019/08/06	2	44.55	0	0.00	44.95	2	2,108	0.09%
2019/08/02	2	47.10	0	0.00	47.00	2	2,269	0.09%
2019/07/30	0	0.00	1	48.75	48.85	-1	2,390	-0.04%
2019/07/29	2	49.35	0	0.00	48.85	2	2,388	0.08%
2019/07/25	1	50.60	1	50.70	50.50	0	2,380	0.00%
2019/07/24	6	52.88	15	52.70	53.00	-9	2,352	-0.38%
2019/07/22	0	0.00	2	51.50	51.40	-2	2,300	-0.09%
2019/07/18	4	51.10	0	0.00	51.00	4	2,325	0.17%
2019/07/17	5	52.22	0	0.00	52.10	5	2,327	0.21%
2019/07/16	2	54.00	4	54.05	53.10	-2	2,338	-0.09%
2019/07/15	1	53.10	6	52.87	52.80	-5	2,307	-0.22%
2019/07/12	3	51.50	1	51.50	51.40	2	2,282	0.09%
2019/07/11	7	50.99	0	0.00	50.90	7	2,281	0.31%
2019/07/10	10	51.20	0	0.00	51.50	10	2,265	0.44%
2019/07/08	4	51.40	0	0.00	51.60	4	2,304	0.17%
2019/07/04	0	0.00	4	51.50	51.40	-4	2,456	-0.16%
2019/07/02	1	51.50	1	51.80	51.50	0	2,502	0.00%
2019/06/27	7	49.87	4	49.81	49.50	3	2,591	0.12%
2019/06/26	1	47.05	5	48.13	48.80	-4	2,581	-0.15%
2019/06/24	3	47.62	0	0.00	47.50	3	2,665	0.11%
2019/06/21	4	46.94	0	0.00	47.60	4	2,686	0.15%
2019/06/20	1	46.30	2	46.68	47.40	-1	2,689	-0.04%
2019/06/19	2	46.10	1	46.10	45.85	1	2,790	0.04%
2019/06/17	1	44.25	4	43.95	43.80	-3	2,894	-0.10%
2019/06/14	0	0.00	2	44.50	44.35	-2	2,901	-0.07%
2019/06/13	2	45.10	0	0.00	45.05	2	2,920	0.07%
2019/06/11	3	43.58	7	43.94	44.00	-4	2,958	-0.14%
2019/06/10	5	42.85	4	42.88	42.85	1	2,927	0.03%
2019/06/06	3	41.90	4	42.05	41.75	-1	2,908	-0.03%
2019/06/05	4	42.40	0	0.00	42.05	4	2,901	0.14%
2019/05/31	23	43.96	36	43.76	43.00	-13	2,876	-0.45%
2019/05/30	0	0.00	31	43.05	43.50	-31	2,833	-1.09%
2019/05/29	0	0.00	3	44.57	43.00	-3	2,814	-0.11%
2019/05/27	2	48.25	4	47.98	48.10	-2	2,749	-0.07%
2019/05/23	1	47.55	0	0.00	47.50	1	2,789	0.04%
2019/05/21	0	0.00	9	48.16	48.40	-9	2,866	-0.31%
2019/05/20	0	0.00	1	48.10	48.00	-1	2,885	-0.03%
2019/05/16	2	47.75	2	48.05	47.80	0	2,994	0.00%
2019/05/14	1	46.65	1	47.75	48.25	0	3,079	0.00%
2019/05/13	33	49.16	2	50.90	48.80	31	3,220	0.96%
2019/05/10	7	54.77	1	55.30	54.20	6	3,442	0.17%
2019/05/09	14	56.24	14	56.66	56.40	0	3,402	0.00%
2019/05/08	11	55.74	0	0.00	55.80	11	3,357	0.33%
2019/05/07	5	56.80	24	56.86	57.00	-19	3,421	-0.56%
2019/05/06	1	54.80	0	0.00	55.00	1	3,487	0.03%
2019/05/02	2	55.00	0	0.00	55.30	2	3,742	0.05%
2019/04/30	1	54.30	1	55.90	55.80	0	3,736	0.00%
2019/04/29	16	55.49	0	0.00	55.00	16	3,738	0.43%
2019/04/25	1	58.20	0	0.00	58.10	1	3,745	0.03%
2019/04/24	34	58.79	1	58.20	57.80	33	3,777	0.87%
2019/04/23	3	58.57	0	0.00	58.60	3	3,744	0.08%
2019/04/22	2	57.80	9	58.11	58.20	-7	3,724	-0.19%
2019/04/19	1	56.60	0	0.00	57.20	1	3,695	0.03%
2019/04/18	3	56.27	0	0.00	56.10	3	3,686	0.08%
2019/04/16	1	57.10	0	0.00	57.20	1	3,696	0.03%
2019/04/12	0	0.00	20	57.20	56.10	-20	3,810	-0.52%
2019/04/11	1	58.60	26	58.24	58.30	-25	3,846	-0.65%
2019/04/10	0	0.00	1	59.00	57.70	-1	3,825	-0.03%
2019/04/09	5	56.44	0	0.00	57.60	5	3,756	0.13%
2019/04/08	3	56.90	0	0.00	56.50	3	3,736	0.08%
2019/04/03	0	0.00	3	57.50	57.10	-3	3,740	-0.08%
2019/04/01	0	0.00	6	56.85	55.60	-6	3,739	-0.16%
2019/03/29	0	0.00	3	56.07	56.20	-3	3,683	-0.08%
2019/03/28	4	55.63	0	0.00	55.10	4	3,681	0.11%
2019/03/27	0	0.00	1	55.50	56.10	-1	3,659	-0.03%
2019/03/26	24	54.50	0	0.00	54.20	24	3,655	0.66%
2019/03/22	3	55.07	4	54.80	55.40	-1	3,689	-0.03%
2019/03/21	34	52.98	15	53.77	53.60	19	3,598	0.53%
2019/03/20	1	52.40	3	51.50	51.40	-2	3,496	-0.06%
2019/03/19	0	0.00	2	52.40	52.30	-2	3,533	-0.06%
2019/03/18	3	53.30	3	52.33	52.80	0	3,527	0.00%
2019/03/15	1	52.00	0	0.00	52.90	1	3,552	0.03%
2019/03/14	5	52.34	1	52.60	52.40	4	3,541	0.11%
2019/03/13	2	53.70	0	0.00	53.50	2	3,576	0.06%
2019/03/12	2	54.00	0	0.00	53.70	2	3,626	0.06%
2019/03/11	4	54.55	0	0.00	54.00	4	3,670	0.11%
2019/03/06	4	56.00	0	0.00	56.10	4	3,965	0.10%
2019/03/04	1	55.80	3	56.33	56.10	-2	4,347	-0.05%
2019/02/27	2	55.50	2	55.80	55.50	0	4,376	0.00%
2019/02/26	0	0.00	12	57.35	57.00	-12	4,368	-0.27%
2019/02/25	0	0.00	3	57.40	57.70	-3	4,435	-0.07%
2019/02/21	5	57.50	6	57.97	57.70	-1	4,510	-0.02%
2019/02/20	1	58.80	0	0.00	58.40	1	4,587	0.02%
2019/02/19	0	0.00	1	58.40	57.80	-1	4,618	-0.02%
2019/02/18	2	59.05	2	57.55	58.10	0	4,662	0.00%
2019/02/15	5	59.68	3	60.00	58.70	2	4,726	0.04%
2019/02/14	2	58.90	0	0.00	58.90	2	4,714	0.04%
2019/02/13	4	58.95	1	58.80	58.70	3	4,705	0.06%
2019/02/12	5	59.26	1	59.40	58.70	4	4,638	0.09%
2019/02/11	4	59.38	4	60.55	59.10	0	4,518	0.00%
2019/01/30	0	0.00	3	56.83	56.00	-3	4,261	-0.07%
2019/01/29	4	56.20	4	56.65	56.60	0	4,265	0.00%
2019/01/28	6	55.73	10	56.06	55.50	-4	4,233	-0.09%
2019/01/25	3	54.67	3	54.80	53.50	0	4,227	0.00%
2019/01/24	9	56.54	8	56.30	54.90	1	4,223	0.02%
2019/01/22	1	54.10	1	55.00	53.10	0	4,155	0.00%
2019/01/21	0	0.00	1	54.70	54.80	-1	4,151	-0.02%
2019/01/17	2	54.35	0	0.00	53.30	2	4,207	0.05%
2019/01/16	0	0.00	9	55.53	55.60	-9	4,179	-0.22%
2019/01/15	0	0.00	22	52.75	53.40	-22	4,146	-0.53%
2019/01/14	11	52.59	2	52.80	52.10	9	4,149	0.22%
2019/01/11	1	52.80	0	0.00	52.80	1	4,159	0.02%
2019/01/10	0	0.00	3	52.90	52.70	-3	4,176	-0.07%
2019/01/09	2	53.75	0	0.00	53.70	2	4,193	0.05%
2019/01/08	1	56.00	1	54.20	54.40	0	4,219	0.00%
2019/01/07	11	54.70	2	54.60	55.10	9	4,241	0.21%
2019/01/04	30	53.66	3	53.00	54.50	27	4,261	0.63%
2019/01/03	22	52.95	39	53.72	54.00	-17	4,203	-0.40%
2019/01/02	41	53.20	33	53.06	52.30	8	4,218	0.19%
2018/12/28	1	51.60	0	0.00	51.10	1	4,236	0.02%
2018/12/27	0	0.00	4	51.88	51.60	-4	4,329	-0.09%
2018/12/26	3	50.67	4	51.50	50.30	-1	4,339	-0.02%
2018/12/25	1	49.60	2	51.00	51.10	-1	4,319	-0.02%
2018/12/24	5	50.06	4	50.70	51.00	1	4,299	0.02%
2018/12/21	55	47.30	55	47.94	48.70	0	4,289	0.00%
2018/12/18	45	49.64	45	49.95	49.00	0	4,261	0.00%
2018/12/17	1	51.20	0	0.00	51.30	1	4,227	0.02%
2018/12/14	5	51.52	3	51.73	52.00	2	4,278	0.05%
2018/12/13	1	53.90	0	0.00	54.00	1	4,328	0.02%
2018/12/12	6	54.52	3	55.07	54.20	3	4,413	0.07%
2018/12/11	1	52.60	1	52.20	52.00	0	4,355	0.00%
2018/12/10	1	52.40	3	51.20	51.20	-2	4,357	-0.05%
2018/12/07	1	54.20	2	54.80	54.60	-1	4,320	-0.02%
2018/12/06	3	53.50	0	0.00	53.50	3	4,357	0.07%
2018/12/05	0	0.00	2	56.60	56.60	-2	4,290	-0.05%
2018/12/04	3	59.80	0	0.00	58.90	3	4,250	0.07%
2018/12/03	2	60.80	3	60.90	60.80	-1	4,208	-0.02%
2018/11/30	3	58.07	3	57.20	56.80	0	4,077	0.00%
2018/11/29	3	58.37	9	58.09	56.40	-6	4,002	-0.15%
2018/11/28	34	56.20	26	56.95	56.60	8	3,862	0.21%
2018/11/27	3	53.17	3	52.83	53.50	0	3,600	0.00%
2018/11/23	3	51.43	3	49.93	49.50	0	3,429	0.00%
2018/11/22	3	52.40	3	52.00	50.20	0	3,417	0.00%
2018/11/21	5	50.12	7	50.89	51.00	-2	3,355	-0.06%
2018/11/20	1	51.30	1	50.20	50.20	0	3,337	0.00%
2018/11/19	1	50.10	2	50.30	50.30	-1	3,274	-0.03%
2018/11/16	10	48.14	9	46.97	47.00	1	3,164	0.03%
2018/11/15	2	48.20	2	48.25	48.10	0	3,115	0.00%
2018/11/14	12	48.91	11	49.11	47.00	1	3,072	0.03%
2018/11/13	9	47.38	7	47.55	48.25	2	2,995	0.07%
2018/11/12	3	50.97	4	50.70	49.50	-1	2,945	-0.03%
2018/11/09	13	51.82	9	51.17	51.70	4	2,934	0.14%
2018/11/08	7	53.01	8	53.28	52.90	-1	2,915	-0.03%
2018/11/07	2	53.10	3	51.80	52.90	-1	2,858	-0.03%
2018/11/06	4	50.35	3	49.07	48.55	1	2,857	0.03%
2018/11/05	7	50.39	7	50.76	50.60	0	2,900	0.00%
2018/11/02	4	50.43	6	51.10	50.30	-2	2,981	-0.07%
2018/11/01	6	48.98	8	48.41	49.70	-2	2,907	-0.07%
2018/10/31	5	45.08	4	45.46	46.30	1	2,809	0.04%
2018/10/30	14	39.90	4	39.83	43.25	10	2,671	0.37%
2018/10/29	3	39.03	3	39.50	39.35	0	2,622	0.00%
2018/10/26	3	39.70	3	40.22	40.00	0	2,641	0.00%
2018/10/24	5	42.91	5	43.38	42.75	0	2,589	0.00%
2018/10/23	4	43.59	4	44.01	43.65	0	2,590	0.00%
2018/10/22	1	44.80	1	44.80	44.25	0	2,598	0.00%
2018/10/19	1	43.70	0	0.00	44.70	1	2,641	0.04%
2018/10/18	12	44.94	11	45.60	44.75	1	2,656	0.04%
2018/10/17	12	47.72	12	46.37	46.40	0	2,647	0.00%
2018/10/16	2	47.45	2	47.25	47.35	0	2,642	0.00%
2018/10/15	1	47.20	2	47.35	47.70	-1	2,630	-0.04%
2018/10/12	20	45.00	0	0.00	44.60	20	2,624	0.76%
2018/10/09	6	48.07	12	46.38	48.20	-6	2,583	-0.23%
2018/10/08	13	49.91	20	53.60	50.00	-7	2,543	-0.28%
2018/10/05	6	54.77	1	53.30	52.90	5	2,508	0.20%
2018/10/04	3	59.60	1	60.80	58.70	2	2,468	0.08%
2018/10/03	2	60.80	4	61.45	61.10	-2	2,480	-0.08%
2018/09/27	2	61.05	0	0.00	60.40	2	2,689	0.07%
2018/09/26	4	63.48	3	64.33	62.90	1	2,760	0.04%
2018/09/25	2	66.00	8	64.44	64.50	-6	2,983	-0.20%
2018/09/21	7	59.49	7	60.10	61.20	0	3,091	0.00%
2018/09/19	2	59.65	3	57.60	57.90	-1	3,069	-0.03%
2018/09/18	15	60.16	12	61.62	59.80	3	3,060	0.10%
2018/09/17	6	64.22	0	0.00	64.00	6	2,995	0.20%
2018/09/13	1	64.60	0	0.00	64.20	1	3,087	0.03%
2018/09/12	5	65.80	7	62.69	63.20	-2	3,396	-0.06%
2018/09/10	4	67.93	3	67.30	67.30	1	3,515	0.03%
2018/09/07	8	71.45	4	69.90	70.00	4	3,510	0.11%
2018/09/06	1	72.20	0	0.00	73.00	1	3,508	0.03%
2018/09/05	0	0.00	12	73.17	72.60	-12	3,559	-0.34%
2018/09/04	3	73.20	11	72.85	73.20	-8	3,659	-0.22%
2018/09/03	8	72.60	9	72.89	72.60	-1	3,716	-0.03%
2018/08/31	2	73.90	2	74.65	73.50	0	3,744	0.00%
2018/08/28	2	73.95	2	74.70	73.80	0	3,959	0.00%
2018/08/27	3	71.27	4	73.28	74.40	-1	4,094	-0.02%
2018/08/24	8	68.73	8	69.10	69.90	0	4,453	0.00%
2018/08/23	1	69.90	0	0.00	69.40	1	4,737	0.02%
2018/08/20	2	66.45	0	0.00	67.20	2	4,774	0.04%
2018/08/17	3	70.17	2	70.30	70.00	1	4,747	0.02%
2018/08/16	3	69.60	3	70.90	70.00	0	4,730	0.00%
2018/08/15	5	69.04	4	69.35	69.00	1	4,721	0.02%
2018/08/14	2	69.70	0	0.00	69.30	2	4,721	0.04%
2018/08/13	1	69.60	0	0.00	67.50	1	4,716	0.02%
2018/08/10	2	72.25	0	0.00	71.90	2	4,672	0.04%
2018/08/09	13	74.96	10	78.80	75.00	3	4,613	0.07%
2018/08/07	10	82.10	10	82.20	82.00	0	4,589	0.00%
2018/08/03	2	82.80	2	82.70	82.50	0	4,602	0.00%
2018/08/02	0	0.00	1	83.00	83.00	-1	4,599	-0.02%
2018/08/01	1	85.60	4	85.70	85.00	-3	4,584	-0.07%
2018/07/31	1	84.10	1	83.90	84.00	0	4,577	0.00%
2018/07/27	0	0.00	1	83.60	84.20	-1	4,571	-0.02%
2018/07/26	6	84.92	5	84.58	84.20	1	4,568	0.02%
2018/07/25	1	81.00	0	0.00	82.50	1	4,528	0.02%
2018/07/24	1	79.90	0	0.00	79.90	1	4,505	0.02%
2018/07/19	6	83.22	5	82.50	82.40	1	4,496	0.02%
2018/07/17	2	86.70	2	87.80	85.10	0	4,520	0.00%
2018/07/16	0	0.00	1	89.50	87.10	-1	4,515	-0.02%
2018/07/13	3	89.13	4	90.55	90.40	-1	4,511	-0.02%
2018/07/12	3	86.87	2	87.65	88.40	1	4,484	0.02%
2018/07/10	4	88.53	4	86.10	87.00	0	4,458	0.00%
2018/07/09	0	0.00	1	88.10	88.90	-1	4,442	-0.02%
2018/07/06	5	86.82	15	88.84	88.90	-10	4,457	-0.22%
2018/07/05	21	90.38	13	92.89	88.50	8	4,481	0.18%
2018/07/04	11	96.24	1	93.10	93.30	10	4,367	0.23%
2018/07/03	12	95.34	27	95.56	97.20	-15	4,295	-0.35%
2018/07/02	15	90.63	6	90.87	90.60	9	4,073	0.22%
2018/06/29	1	86.00	3	85.97	86.40	-2	3,952	-0.05%
2018/06/28	1	85.70	1	85.80	86.50	0	3,929	0.00%
2018/06/27	1	85.90	1	87.70	83.80	0	3,934	0.00%
2018/06/26	9	81.90	1	82.60	83.00	8	3,878	0.21%
2018/06/22	7	87.39	6	87.00	83.50	1	3,944	0.03%
2018/06/21	25	90.54	30	91.25	87.00	-5	3,871	-0.13%
2018/06/20	19	86.18	25	86.78	88.30	-6	3,575	-0.17%
2018/06/13	3	84.80	4	84.70	83.40	-1	3,466	-0.03%
2018/06/12	2	85.95	1	86.90	86.40	1	3,437	0.03%
2018/06/11	2	86.05	3	86.07	86.10	-1	3,374	-0.03%
2018/06/08	1	83.90	0	0.00	83.40	1	3,373	0.03%
2018/06/07	0	0.00	2	84.80	85.40	-2	3,394	-0.06%
2018/06/06	1	84.20	6	82.83	84.30	-5	3,493	-0.14%
2018/06/05	8	81.51	7	82.16	80.50	1	3,528	0.03%
2018/06/04	7	88.29	11	88.00	83.50	-4	3,721	-0.11%
2018/06/01	26	88.28	13	88.00	87.30	13	3,737	0.35%
2018/05/31	13	83.58	16	84.32	85.30	-3	3,355	-0.09%
2018/05/30	1	77.80	1	77.20	77.60	0	3,089	0.00%
2018/05/28	1	75.40	0	0.00	75.70	1	3,108	0.03%
2018/05/21	0	0.00	1	74.10	74.10	-1	3,190	-0.03%
2018/05/17	3	77.50	3	77.00	77.50	0	3,207	0.00%
2018/05/16	2	75.30	5	76.52	76.50	-3	3,200	-0.09%
2018/05/15	5	78.30	1	79.10	77.90	4	3,201	0.12%
2018/05/11	2	75.40	2	75.90	75.30	0	3,203	0.00%
2018/05/10	0	0.00	1	75.20	75.70	-1	3,203	-0.03%
2018/05/04	5	70.40	11	71.38	69.90	-6	3,218	-0.19%
2018/05/03	6	71.27	6	71.07	71.10	0	3,215	0.00%
2018/04/30	1	68.50	1	67.20	68.40	0	3,204	0.00%
2018/04/27	1	66.70	4	67.13	67.80	-3	3,242	-0.09%
2018/04/26	3	68.20	2	69.50	67.10	1	3,272	0.03%
2018/04/25	6	69.85	4	69.43	69.40	2	3,290	0.06%
2018/04/24	8	70.18	6	73.38	68.50	2	3,283	0.06%
2018/04/23	1	74.80	0	0.00	74.50	1	3,240	0.03%
2018/04/20	0	0.00	1	77.80	77.40	-1	3,243	-0.03%
2018/04/19	0	0.00	3	77.93	77.70	-3	3,236	-0.09%
2018/04/18	2	75.35	1	75.30	74.60	1	3,224	0.03%
2018/04/17	0	0.00	1	76.10	75.10	-1	3,260	-0.03%
2018/04/13	2	80.90	2	81.40	80.50	0	3,278	0.00%
2018/04/12	0	0.00	1	79.70	80.00	-1	3,293	-0.03%
2018/04/11	5	79.52	4	79.83	79.90	1	3,357	0.03%
2018/04/10	4	76.45	2	76.50	75.90	2	3,340	0.06%
2018/04/09	1	76.90	0	0.00	76.50	1	3,450	0.03%
2018/04/02	3	77.87	0	0.00	76.60	3	3,562	0.08%
2018/03/30	1	81.30	1	80.90	78.80	0	3,559	0.00%
2018/03/29	1	78.70	1	77.60	78.00	0	3,533	0.00%
2018/03/28	2	79.60	2	79.65	78.60	0	3,525	0.00%
2018/03/27	9	81.96	2	82.20	81.70	7	3,505	0.20%
2018/03/26	1	77.90	1	79.20	79.00	0	3,489	0.00%
2018/03/22	0	0.00	1	81.50	79.80	-1	3,464	-0.03%
2018/03/20	2	82.05	1	80.20	80.10	1	3,466	0.03%
2018/03/19	1	81.30	1	82.10	81.10	0	3,476	0.00%
2018/03/16	0	0.00	6	81.60	81.30	-6	3,516	-0.17%
2018/03/15	2	81.60	2	82.05	82.20	0	3,546	0.00%
2018/03/14	0	0.00	4	83.33	82.10	-4	3,527	-0.11%
2018/03/13	6	84.27	4	83.65	85.50	2	3,518	0.06%
2018/03/12	6	83.37	6	84.82	82.60	0	3,530	0.00%
2018/03/09	3	82.00	6	82.60	81.60	-3	3,432	-0.09%
2018/03/08	2	81.40	9	80.17	82.80	-7	3,360	-0.21%
2018/03/07	2	76.10	3	75.10	75.30	-1	3,080	-0.03%
2018/03/05	2	71.90	6	72.33	71.90	-4	2,989	-0.13%
2018/03/02	0	0.00	4	73.28	73.30	-4	3,086	-0.13%
2018/03/01	0	0.00	4	72.48	73.10	-4	3,064	-0.13%
2018/02/27	1	71.90	27	70.87	71.00	-26	3,039	-0.86%
2018/02/26	0	0.00	2	68.70	68.30	-2	3,012	-0.07%
2018/02/23	0	0.00	10	68.00	68.50	-10	3,132	-0.32%
2018/02/09	5	61.20	0	0.00	61.20	5	3,337	0.15%
2018/02/08	15	61.49	5	62.10	61.70	10	3,313	0.30%
2018/02/07	6	63.38	3	62.10	62.00	3	3,319	0.09%
2018/02/06	15	62.61	2	62.20	62.10	13	3,331	0.39%
2018/02/05	5	67.60	2	68.30	67.50	3	3,291	0.09%
2018/02/02	0	0.00	1	70.40	70.10	-1	3,332	-0.03%
2018/02/01	1	71.20	0	0.00	70.60	1	3,455	0.03%
2018/01/30	1	72.00	1	72.90	71.10	0	3,819	0.00%
2018/01/26	3	70.77	3	70.60	70.60	0	3,937	0.00%
2018/01/25	1	71.50	1	72.50	71.10	0	4,028	0.00%
2018/01/23	16	71.29	3	71.27	71.00	13	4,148	0.31%
2018/01/22	5	69.20	5	70.00	69.60	0	4,185	0.00%
2018/01/19	3	71.63	3	70.43	70.60	0	4,283	0.00%
2018/01/17	3	71.50	3	72.00	71.50	0	4,412	0.00%
2018/01/15	0	72.00	0	0.00	72.00	0	4,443	0.00%
2018/01/12	8	72.09	6	72.33	72.50	2	4,572	0.04%
2018/01/11	4	71.50	0	0.00	69.90	4	4,595	0.09%
2018/01/10	3	71.10	0	0.00	71.10	3	4,588	0.07%
2018/01/09	3	74.27	9	74.28	73.80	-6	4,654	-0.13%
2018/01/08	2	78.70	0	0.00	77.00	2	4,645	0.04%
2018/01/05	7	79.73	7	79.93	80.00	0	4,683	0.00%
2018/01/04	1	77.80	1	76.30	78.60	0	4,733	0.00%
2018/01/03	6	76.00	4	75.50	75.80	2	4,721	0.04%
2018/01/02	8	73.86	9	73.30	75.30	-1	4,673	-0.02%