台半 (5425)-元大-永和券商分點個股進出

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
60.0
漲跌
--
漲幅
0.00%
成交量
719張
產業
上櫃半導體類股
1064人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和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
2024/12/12	0	0.00	10	60.80	60.00	-10	1,359	-0.74%
2024/12/11	2	61.80	4	61.55	60.00	-2	1,362	-0.15%
2024/12/04	3	60.10	0	0.00	60.90	3	1,357	0.22%
2024/11/27	0	0.00	0.2	59.70	59.60	-0.2	1,376	-0.01%
2024/11/21	10	61.50	0	0.00	61.10	10	1,453	0.69%
2024/11/12	3	62.03	5	62.60	62.00	-2	1,554	-0.13%
2024/11/07	1	65.30	10	65.25	65.40	-9	1,548	-0.58%
2024/10/29	1	62.70	2	63.85	63.40	-1	1,726	-0.06%
2024/10/25	1	66.50	5	66.00	65.90	-4	1,739	-0.23%
2024/10/24	2.1	66.10	0	0.00	65.50	2.1	1,759	0.12%
2024/10/23	5	68.36	34	68.54	67.80	-29	1,744	-1.66%
2024/10/16	1	60.80	1	61.60	61.80	0	1,646	0.00%
2024/10/15	20	62.00	0	0.00	62.00	20	1,632	1.22%
2024/10/14	1	61.80	0	0.00	61.80	1	1,667	0.06%
2024/10/09	1	60.50	0	0.00	60.50	1	1,693	0.06%
2024/10/01	3	63.50	0	0.00	63.20	3	1,695	0.18%
2024/09/30	1	64.30	0	0.00	64.10	1	1,727	0.06%
2024/09/27	0	0.00	2	65.25	65.50	-2	1,761	-0.11%
2024/09/25	1	68.50	0	0.00	65.30	1	1,724	0.06%
2024/09/24	4.1	65.80	1	65.10	65.20	3.1	1,623	0.19%
2024/09/23	0	0.00	2	66.10	66.10	-2	1,615	-0.12%
2024/09/18	1	62.10	0	0.00	62.10	1	1,625	0.06%
2024/09/16	0	0.00	0.5	63.20	62.80	-0.5	1,641	-0.03%
2024/09/10	5	61.00	0	0.00	59.90	5	1,732	0.29%
2024/09/04	2	62.40	0	0.00	61.50	2	1,879	0.11%
2024/09/03	1	65.30	1	64.60	64.60	0	1,944	0.00%
2024/09/02	0	0.00	1	65.70	65.70	-1	1,962	-0.05%
2024/08/30	1	65.70	0	0.00	65.70	1	1,985	0.05%
2024/08/29	0	0.00	2	64.70	65.60	-2	2,070	-0.10%
2024/08/28	8	65.36	0	0.00	65.30	8	2,071	0.39%
2024/08/26	2.2	66.59	2	67.70	66.40	0.2	2,103	0.01%
2024/08/23	0.2	65.80	1	66.30	65.70	-0.8	2,091	-0.04%
2024/08/22	2.1	65.99	1	67.40	67.30	1.1	2,169	0.05%
2024/08/19	0	0.00	1	64.00	64.00	-1	2,144	-0.05%
2024/08/15	1	63.20	0	0.00	62.80	1	2,141	0.05%
2024/08/02	2	63.65	0	0.00	63.00	2	2,033	0.10%
2024/07/31	2	63.05	0	0.00	63.10	2	2,017	0.10%
2024/07/30	0	0.00	0.3	62.36	64.00	-0.3	2,007	-0.01%
2024/07/29	6	63.43	0	0.00	62.70	6	1,978	0.30%
2024/07/26	0	68.00	0	0.00	67.30	0	1,969	0.00%
2024/07/23	0.1	70.10	0	0.00	69.80	0.1	1,948	0.00%
2024/07/22	7	69.81	2.1	70.00	69.70	5	1,949	0.25%
2024/07/19	0	0.00	1	74.00	72.70	-1	1,931	-0.05%
2024/07/18	0	74.90	0	0.00	74.90	0	1,940	0.00%
2024/07/17	0	76.25	0	0.00	76.20	0	1,951	0.00%
2024/07/16	0.1	76.38	0	0.00	76.40	0.1	1,966	0.00%
2024/07/15	0	76.90	0	0.00	76.20	0	2,000	0.00%
2024/07/11	0	76.90	4	77.40	77.50	-4	1,960	-0.20%
2024/07/09	1	77.29	0	0.00	77.10	1	2,061	0.05%
2024/07/04	3	77.51	1	77.50	77.50	2	2,240	0.09%
2024/07/03	0	0.00	0.3	75.90	76.90	-0.3	2,233	-0.01%
2024/07/02	0	74.40	6	73.87	74.00	-6	2,232	-0.27%
2024/07/01	0.3	75.48	0	0.00	74.70	0.3	2,240	0.01%
2024/06/27	0	75.03	0	0.00	75.00	0	2,261	0.00%
2024/06/26	1	76.29	0	0.00	75.30	1	2,265	0.04%
2024/06/25	0.1	74.27	0	0.00	74.70	0.1	2,252	0.00%
2024/06/21	36	76.43	0	0.00	77.00	36	2,248	1.60%
2024/06/20	0	0.00	3	76.40	76.80	-3	2,247	-0.13%
2024/06/19	5	75.46	4	75.50	75.40	1	2,242	0.04%
2024/06/18	1	78.40	0	0.00	77.10	1	2,230	0.04%
2024/06/17	0.1	77.50	5	78.40	78.50	-4.9	2,241	-0.22%
2024/06/14	1	77.20	0	0.00	77.50	1	2,244	0.04%
2024/06/13	4	78.85	2	77.95	77.90	2	2,285	0.09%
2024/06/12	1	77.90	1	78.70	78.60	0	2,288	0.00%
2024/06/11	2	80.40	0	0.00	79.90	2	2,269	0.09%
2024/06/07	5	80.20	1	80.30	80.30	4	2,205	0.18%
2024/06/06	0	0.00	5	77.70	78.10	-5	2,149	-0.23%
2024/06/04	2	80.10	4	79.65	78.90	-2	2,250	-0.09%
2024/06/03	1	77.80	2	78.20	78.00	-1	2,260	-0.04%
2024/05/31	1	77.50	0	0.00	78.30	1	2,286	0.04%
2024/05/30	0	0.00	1	79.40	78.00	-1	2,299	-0.04%
2024/05/28	1	78.60	7	79.96	79.80	-6	2,325	-0.26%
2024/05/27	1	77.90	14	78.49	77.60	-13	2,245	-0.58%
2024/05/23	0	0.00	1	76.50	75.00	-1	2,287	-0.04%
2024/05/22	1	75.70	0	0.00	75.70	1	2,315	0.04%
2024/05/16	0	0.00	1	75.00	75.00	-1	2,414	-0.04%
2024/05/09	2	71.50	0	0.00	71.50	2	2,435	0.08%
2024/04/30	0	0.00	0	73.70	73.00	0	2,551	0.00%
2024/04/29	0	0.00	2	71.90	72.00	-2	2,611	-0.08%
2024/04/26	3	70.53	0	0.00	70.10	3	2,621	0.11%
2024/04/23	10	68.45	0	0.00	68.40	10	2,873	0.35%
2024/04/22	0	0.00	7	69.24	68.80	-7	2,914	-0.24%
2024/04/19	0	0.00	3	71.20	71.10	-3	2,935	-0.10%
2024/04/18	0	0.00	5	74.40	74.90	-5	2,947	-0.17%
2024/04/17	7	74.60	0	0.00	74.60	7	2,992	0.23%
2024/04/16	10	74.70	20	74.96	74.00	-10	3,018	-0.33%
2024/04/15	22	78.76	17.1	78.78	77.50	5	3,006	0.16%
2024/04/12	6	79.40	4	80.35	80.80	2	2,970	0.07%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/09	8	76.63	9	77.48	77.00	-1	3,007	-0.03%
2024/04/08	2	77.40	3	77.30	77.20	-1	3,114	-0.03%
2024/04/03	0	0.00	3	75.73	76.00	-3	3,109	-0.10%
2024/04/02	2	75.05	0	0.00	74.90	2	3,161	0.06%
2024/04/01	0	0.00	1	75.40	75.50	-1	3,250	-0.03%
2024/03/29	2	74.75	0	0.00	74.10	2	3,357	0.06%
2024/03/27	2	75.05	1	75.20	75.20	1	3,814	0.03%
2024/03/26	1	75.80	1	76.60	75.50	0	3,961	0.00%
2024/03/25	2	76.85	0	0.00	76.30	2	4,233	0.05%
2024/03/22	2	77.00	12	77.33	77.10	-10	4,359	-0.23%
2024/03/21	5	77.00	10	77.35	77.00	-5	4,585	-0.11%
2024/03/19	2	76.70	31	76.51	77.30	-29	5,743	-0.50%
2024/03/18	20	73.55	1	73.60	75.90	19	5,723	0.33%
2024/03/15	21	75.72	0	0.00	75.30	21	5,705	0.37%
2024/03/14	11	76.44	11	77.51	76.40	0	5,732	0.00%
2024/03/13	15	76.40	0	0.00	76.00	15	5,723	0.26%
2024/03/12	0.1	78.00	0	0.00	77.50	0.1	5,706	0.00%
2024/03/11	2	75.25	2	76.05	76.80	0	5,692	0.00%
2024/03/08	6	76.32	3	77.13	75.40	3	5,692	0.05%
2024/03/07	6	76.75	0	0.00	75.50	6	5,612	0.11%
2024/03/06	5	78.80	0	0.00	78.50	5	5,601	0.09%
2024/03/05	0	0.00	1	78.90	78.80	-1	5,789	-0.02%
2024/03/04	1	79.00	1	78.90	78.80	0	5,776	0.00%
2024/03/01	6	79.52	2	79.40	79.40	4	5,737	0.07%
2024/02/27	1	79.70	0	0.00	79.70	1	5,775	0.02%
2024/02/26	1	81.40	1	81.90	81.60	0	5,735	0.00%
2024/02/19	6	83.53	1	83.50	83.60	5	5,699	0.09%
2024/02/16	3	82.47	0	0.00	82.80	3	5,689	0.05%
2024/02/15	1	81.60	0	0.00	81.70	1	5,647	0.02%
2024/02/05	1	80.90	1	81.10	81.10	0	5,631	0.00%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/31	2	81.60	2	81.20	80.50	0	5,604	0.00%
2024/01/30	1	81.10	1	80.70	80.70	0	5,561	0.00%
2024/01/26	2	80.85	2	81.45	80.70	0	5,553	0.00%
2024/01/25	1	81.30	1	81.40	81.30	0	5,554	0.00%
2024/01/24	2	82.65	1	83.40	82.60	1	5,542	0.02%
2024/01/23	3	80.23	5	81.66	82.30	-2	5,574	-0.04%
2024/01/22	0	0.00	2	80.85	80.90	-2	5,491	-0.04%
2024/01/19	5	80.00	1	80.40	80.30	4	5,484	0.07%
2024/01/18	12	80.35	2	81.20	79.70	10	5,463	0.18%
2024/01/17	10	82.61	4	82.85	80.60	6	5,434	0.11%
2024/01/16	0	0.00	3	83.03	82.90	-3	5,235	-0.06%
2024/01/15	5	81.00	1	82.10	82.10	4	5,178	0.08%
2024/01/12	3	80.90	0	0.00	80.30	3	5,163	0.06%
2024/01/11	1	80.60	2	81.70	82.20	-1	5,125	-0.02%
2024/01/10	3	81.57	2	81.55	81.20	1	5,123	0.02%
2024/01/09	2	82.65	1	82.60	82.60	1	5,093	0.02%
2024/01/08	0	0.00	1	82.90	82.70	-1	5,094	-0.02%
2024/01/05	8	83.59	1.5	84.03	83.10	6.5	5,086	0.13%
2024/01/04	1	84.30	1	85.20	85.20	0	5,016	0.00%
2024/01/03	18.5	84.53	1.5	84.53	84.90	17	4,961	0.34%
2024/01/02	20	88.12	3	88.17	87.20	17	4,828	0.35%
2023/12/29	2	91.30	2	91.80	91.50	0	4,696	0.00%
2023/12/28	8.1	91.76	3	92.07	91.10	5.1	4,675	0.11%
2023/12/27	6	93.58	2	92.80	92.80	4	4,640	0.09%
2023/12/26	3	94.67	1	94.90	94.60	2	4,553	0.04%
2023/12/25	8	96.39	33	96.47	94.90	-25	4,436	-0.56%
2023/12/22	2	93.20	10	94.05	94.60	-8	4,094	-0.20%
2023/12/21	9	92.60	3	94.60	92.20	6	3,995	0.15%
2023/12/20	6	94.57	3	94.70	94.60	3	3,900	0.08%
2023/12/19	4	90.73	2	91.20	92.60	2	3,620	0.06%
2023/12/18	7	92.37	53	91.62	91.20	-46	3,524	-1.31%
2023/12/15	25	96.85	100	96.76	93.20	-75	3,309	-2.27%
2023/12/14	61	88.45	33	90.95	92.00	28	2,412	1.16%
2023/12/13	21	86.45	1	86.60	86.20	20	2,115	0.95%
2023/12/12	1	86.40	4	87.08	86.30	-3	2,146	-0.14%
2023/12/11	3	86.40	0	0.00	87.20	3	2,148	0.14%
2023/12/06	0	0.00	1	84.70	84.80	-1	2,298	-0.04%
2023/12/04	1	88.30	0	0.00	86.60	1	2,333	0.04%
2023/12/01	2	87.10	58	87.45	87.50	-56	2,320	-2.41%
2023/11/30	11	88.35	11	87.95	88.80	0	2,341	0.00%
2023/11/29	4	85.60	11	85.41	85.50	-7	2,140	-0.33%
2023/11/28	0	0.00	5	84.00	84.20	-5	2,145	-0.23%
2023/11/27	0	0.00	2	84.40	82.70	-2	2,178	-0.09%
2023/11/24	1	85.50	0	0.00	84.60	1	2,286	0.04%
2023/11/22	2	83.80	18	83.52	83.80	-16	2,200	-0.73%
2023/11/21	3	83.67	1	83.00	82.80	2	2,207	0.09%
2023/11/20	15	82.82	4	83.30	83.40	11	2,225	0.49%
2023/11/17	45	82.30	0	0.00	82.30	45	2,218	2.03%
2023/11/16	3	81.03	0	0.00	81.10	3	2,215	0.14%
2023/11/15	3	81.77	2	81.65	81.80	1	2,218	0.05%
2023/11/14	1	79.40	1	78.80	79.00	0	2,218	0.00%
2023/11/13	20	80.00	0	0.00	79.60	20	2,291	0.87%
2023/11/09	5	79.30	1	79.40	78.90	4	2,473	0.16%
2023/11/07	0	0.00	1	80.70	80.50	-1	2,644	-0.04%
2023/11/03	1	79.90	2	80.15	80.20	-1	2,887	-0.03%
2023/11/02	2	79.60	0	0.00	80.20	2	2,942	0.07%
2023/11/01	1	77.90	4	77.75	77.90	-3	2,958	-0.10%
2023/10/31	3	80.43	13	79.83	77.80	-10	3,001	-0.33%
2023/10/30	2	81.80	2	81.80	81.60	0	3,073	0.00%
2023/10/27	1	81.70	0	0.00	81.30	1	3,158	0.03%
2023/10/26	10	82.70	0	0.00	82.60	10	3,270	0.31%
2023/10/25	1	84.50	11	84.85	84.20	-10	3,322	-0.30%
2023/10/20	0.1	82.10	2	81.65	81.70	-2	3,509	-0.06%
2023/10/19	11	83.90	1	83.70	83.70	10	3,601	0.28%
2023/10/18	3	85.57	10	85.00	85.60	-7	3,746	-0.19%
2023/10/17	1	83.50	2	84.45	83.40	-1	3,900	-0.03%
2023/10/16	2	84.15	2.1	85.50	83.30	-0.1	4,001	0.00%
2023/10/12	2	83.35	1	83.50	84.00	1	4,315	0.02%
2023/10/11	1	83.10	2	83.50	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/05	1	83.60	7	83.30	83.10	-6	4,808	-0.12%
2023/10/04	1	81.90	2	82.95	83.80	-1	5,144	-0.02%
2023/10/03	12	83.51	5	82.90	82.90	7	5,183	0.14%
2023/10/02	23	85.40	6	84.70	84.80	17	5,213	0.33%
2023/09/27	5	85.20	6	84.73	84.50	-1	5,384	-0.02%
2023/09/26	5	86.78	1	86.40	85.00	4	5,497	0.07%
2023/09/25	7	85.50	8	86.53	86.60	-1	5,562	-0.02%
2023/09/22	2	83.10	3	83.27	83.10	-1	5,548	-0.02%
2023/09/21	12	83.71	11	82.20	82.40	1	5,594	0.02%
2023/09/20	6	84.48	5	84.20	84.40	1	5,673	0.02%
2023/09/18	0	0.00	2	87.20	86.70	-2	5,810	-0.03%
2023/09/15	1	86.40	0	0.00	86.40	1	6,051	0.02%
2023/09/14	12	87.17	10	87.06	86.90	2	6,173	0.03%
2023/09/13	3	87.13	3	87.17	87.50	0	6,227	0.00%
2023/09/12	14	85.69	8	86.25	86.50	6	6,296	0.10%
2023/09/11	1	84.90	3	86.00	84.20	-2	6,334	-0.03%
2023/09/08	6	85.03	6	84.87	84.70	0	6,557	0.00%
2023/09/07	1	83.40	5	85.28	85.20	-4	6,812	-0.06%
2023/09/06	6	84.82	12	84.85	84.70	-6	7,243	-0.08%
2023/09/05	10	85.86	7	85.30	85.60	3	7,622	0.04%
2023/09/04	4	82.65	2	83.00	83.20	2	7,568	0.03%
2023/09/01	5	83.32	10	84.12	83.50	-5	7,591	-0.07%
2023/08/31	4	83.73	3	83.73	83.70	1	7,636	0.01%
2023/08/30	16	82.44	18	83.62	84.40	-2	7,680	-0.03%
2023/08/28	1	80.40	1	80.20	80.20	0	7,699	0.00%
2023/08/25	0	0.00	1	81.30	80.80	-1	7,753	-0.01%
2023/08/24	1	80.50	0	0.00	80.50	1	7,854	0.01%
2023/08/21	1	80.50	0	0.00	80.20	1	8,153	0.01%
2023/08/18	1	80.40	0	0.00	80.30	1	8,174	0.01%
2023/08/17	2	80.25	5	80.16	81.30	-3	8,228	-0.04%
2023/08/16	6	77.35	2.1	78.00	78.20	3.9	8,189	0.05%
2023/08/15	4	78.33	1	78.40	78.40	3	8,194	0.04%
2023/08/14	4	79.10	1	77.30	78.50	3	8,212	0.04%
2023/08/10	2	81.60	7	81.94	81.10	-5	8,148	-0.06%
2023/08/09	19	82.67	7	81.74	83.40	12	8,124	0.15%
2023/08/08	28	85.94	0	0.00	85.70	28	7,979	0.35%
2023/08/07	2	86.60	1	87.10	87.40	1	7,986	0.01%
2023/08/04	26	86.35	4.1	86.65	86.50	21.9	8,015	0.27%
2023/08/02	6	88.43	49	88.70	87.60	-43	8,097	-0.53%
2023/08/01	5	88.18	0	0.00	88.20	5	8,007	0.06%
2023/07/31	17	89.16	0.1	89.70	88.30	16.9	7,987	0.21%
2023/07/28	5	90.12	6	90.43	90.30	-1	7,921	-0.01%
2023/07/27	1	91.20	1	91.30	90.80	0	7,957	0.00%
2023/07/26	12	93.73	0	0.00	93.60	12	8,076	0.15%
2023/07/25	37	93.46	9.3	93.54	94.20	27.7	8,096	0.34%
2023/07/24	9	94.63	1	94.10	94.00	8	8,104	0.10%
2023/07/21	13	96.99	2	97.45	96.50	11	8,127	0.14%
2023/07/20	6	98.62	12.3	97.79	99.30	-6.3	8,221	-0.08%
2023/07/19	4	97.78	3	97.87	97.20	1	8,249	0.01%
2023/07/18	4	99.20	1	99.40	99.00	3	8,411	0.04%
2023/07/17	4	101.75	10	101.50	101.50	-6	8,285	-0.07%
2023/07/14	7	99.97	6	99.88	99.80	1	8,170	0.01%
2023/07/13	6	99.15	4.1	99.23	98.60	2	8,150	0.02%
2023/07/12	6	100.92	1	100.00	98.80	5	8,068	0.06%
2023/07/11	3	100.40	11	100.98	101.00	-8	7,945	-0.10%
2023/07/07	3	95.17	0	0.00	95.50	3	7,880	0.04%
2023/07/06	1	96.70	10	96.90	96.50	-9	8,073	-0.11%
2023/07/05	12	99.61	0	0.00	97.60	12	8,410	0.14%
2023/07/04	2	100.50	2	98.30	98.10	0	8,317	0.00%
2023/07/03	3	98.37	6	98.88	99.00	-3	8,269	-0.04%
2023/06/30	1	96.50	4	96.50	97.10	-3	8,280	-0.04%
2023/06/29	3	96.60	2	96.95	96.60	1	8,377	0.01%
2023/06/28	5.1	95.49	3	95.20	95.20	2.1	8,620	0.02%
2023/06/27	3	96.20	4	97.13	96.10	-1	8,836	-0.01%
2023/06/26	8.1	97.39	1	97.20	97.30	7.1	8,955	0.08%
2023/06/21	19.1	102.42	17	99.90	99.00	2.1	9,123	0.02%
2023/06/20	5	97.44	10	99.70	99.80	-5	9,440	-0.05%
2023/06/19	2	97.01	3	97.80	97.00	-1	9,743	-0.01%
2023/06/16	15	97.63	13	97.79	97.00	2	9,932	0.02%
2023/06/15	9.2	100.26	2	100.40	99.60	7.2	9,969	0.07%
2023/06/14	18	100.87	11	99.73	99.50	7	10,122	0.07%
2023/06/13	11	104.18	13	103.62	103.00	-2	10,142	-0.02%
2023/06/12	26	104.27	22	104.64	103.00	4	10,296	0.04%
2023/06/09	12	100.42	22	100.31	102.00	-10	10,016	-0.10%
2023/06/08	3	94.07	4	93.90	93.50	-1	9,936	-0.01%
2023/06/06	5	94.00	20	93.70	94.00	-15	10,459	-0.14%
2023/06/05	22	95.37	8	95.31	96.00	14	10,901	0.13%
2023/06/02	6	94.28	1	94.40	93.60	5	12,184	0.04%
2023/06/01	6	95.32	5	95.04	94.60	1	12,289	0.01%
2023/05/31	7.2	95.25	4	95.95	94.60	3.2	12,517	0.03%
2023/05/30	6.5	95.34	1	95.60	94.70	5.5	12,536	0.04%
2023/05/29	6	96.20	24	95.71	96.20	-18	12,592	-0.14%
2023/05/26	2	92.00	1	90.80	90.60	1	12,507	0.01%
2023/05/25	13	91.95	1	92.00	91.50	12	12,538	0.10%
2023/05/24	5	92.80	2.1	93.26	93.20	2.9	12,710	0.02%
2023/05/23	4	94.23	2	93.75	93.60	2	12,835	0.02%
2023/05/22	2	92.20	7	92.44	93.80	-5	12,875	-0.04%
2023/05/19	5	92.30	1	93.20	91.90	4	13,267	0.03%
2023/05/18	5	93.86	3	92.37	93.00	2	13,742	0.01%
2023/05/17	10	91.40	1	91.20	91.00	9	13,940	0.06%
2023/05/16	3	90.93	3	90.80	90.00	0	13,986	0.00%
2023/05/15	1	90.50	0	0.00	90.00	1	13,996	0.01%
2023/05/12	2	91.50	0	0.00	91.40	2	14,133	0.01%
2023/05/11	0	0.00	2	91.10	91.10	-2	14,362	-0.01%
2023/05/10	1	92.00	2	92.45	92.20	-1	14,490	-0.01%
2023/05/09	5	92.30	2	93.15	91.10	3	14,596	0.02%
2023/05/08	1	94.10	1	93.80	93.30	0	14,581	0.00%
2023/05/04	2	92.40	2	92.80	92.90	0	14,904	0.00%
2023/05/03	5	93.46	0	0.00	93.00	5	15,361	0.03%
2023/05/02	1	93.00	3	94.40	95.20	-2	15,731	-0.01%
2023/04/28	4	92.60	0	0.00	91.70	4	16,037	0.02%
2023/04/27	5	92.60	5	92.78	92.10	0	16,013	0.00%
2023/04/26	5	91.76	4	91.35	92.50	1	15,945	0.01%
2023/04/25	6	90.98	7	90.39	90.60	-1	15,842	-0.01%
2023/04/24	1	93.60	4	94.00	93.00	-3	15,628	-0.02%
2023/04/21	8.5	96.67	4	97.43	95.40	4.5	15,461	0.03%
2023/04/20	0	0.00	1	101.50	101.00	-1	15,340	-0.01%
2023/04/19	4	103.25	3	102.17	102.00	1	15,417	0.01%
2023/04/18	5	104.00	1	105.50	104.00	4	15,439	0.03%
2023/04/17	1	105.00	4	105.50	105.00	-3	15,476	-0.02%
2023/04/14	6	104.58	0	0.00	104.00	6	15,556	0.04%
2023/04/13	6	107.50	2	107.75	107.00	4	15,460	0.03%
2023/04/12	12	108.54	4	108.13	107.50	8	15,398	0.05%
2023/04/11	11	109.00	8	109.69	110.00	3	15,199	0.02%
2023/04/10	7	109.57	11	110.00	110.00	-4	14,998	-0.03%
2023/04/07	1	105.00	0	0.00	104.50	1	14,641	0.01%
2023/04/06	0	0.00	1	104.50	104.00	-1	14,632	-0.01%
2023/03/31	3	104.17	3	104.67	104.00	0	14,613	0.00%
2023/03/30	4	102.88	4	103.88	103.50	0	14,560	0.00%
2023/03/29	11	102.27	8	101.06	101.00	3	14,503	0.02%
2023/03/28	8	104.38	9	105.00	104.00	-1	14,356	-0.01%
2023/03/27	9	112.17	3	113.17	110.00	6	14,082	0.04%
2023/03/24	15	112.63	7	112.79	112.00	8	13,971	0.06%
2023/03/23	23	111.72	44	112.55	112.00	-21	13,799	-0.15%
2023/03/22	5	111.20	24.5	112.06	115.50	-19.5	13,314	-0.15%
2023/03/21	12	107.63	8	106.25	105.00	4	12,926	0.03%
2023/03/20	2	106.25	3	107.33	108.00	-1	12,746	-0.01%
2023/03/17	3	106.33	5	105.70	106.50	-2	12,745	-0.02%
2023/03/16	17.2	103.37	7	104.50	103.00	10.2	12,593	0.08%
2023/03/15	13	109.12	9.1	109.76	107.00	3.9	12,521	0.03%
2023/03/14	1	106.00	1.1	105.50	104.50	-0.1	12,311	0.00%
2023/03/13	5.6	103.63	6.1	105.82	106.50	-0.5	12,340	0.00%
2023/03/10	17.2	106.94	9.3	104.85	103.50	8	12,328	0.06%
2023/03/09	12	109.46	5.2	109.81	110.00	6.8	12,477	0.05%
2023/03/08	7	110.89	10	110.70	111.50	-3	12,469	-0.02%
2023/03/07	40.5	109.56	29.3	110.30	109.00	11.2	12,413	0.09%
2023/03/06	0	0.00	23	103.43	103.50	-23	11,838	-0.19%
2023/03/03	2.1	94.95	10	93.77	94.40	-8	12,404	-0.06%
2023/03/02	7	91.59	1	92.20	91.70	6	12,570	0.05%
2023/03/01	6	92.23	6	93.92	91.80	0	12,851	0.00%
2023/02/24	1	93.00	7	93.77	93.60	-6	12,882	-0.05%
2023/02/23	4	92.35	9	92.72	92.20	-5	12,880	-0.04%
2023/02/22	18	90.72	9	91.47	90.90	9	12,988	0.07%
2023/02/21	6	94.82	5	94.74	94.50	1	12,897	0.01%
2023/02/20	3	94.87	4	94.78	94.60	-1	12,891	-0.01%
2023/02/17	18	94.51	13	95.78	95.00	5	12,912	0.04%
2023/02/16	25	93.06	47	91.87	94.60	-22	12,624	-0.17%
2023/02/15	27	89.08	23	89.58	88.00	4	12,386	0.03%
2023/02/14	8	88.45	1	88.60	87.50	7	12,368	0.06%
2023/02/13	3	89.27	0	0.00	88.60	3	12,443	0.02%
2023/02/10	6	90.55	5	90.68	89.10	1	12,553	0.01%
2023/02/09	9	90.64	12	90.99	90.90	-3	12,514	-0.02%
2023/02/08	15	90.45	7	90.56	90.70	8	12,414	0.06%
2023/02/07	10	89.58	28	89.60	90.50	-18	12,392	-0.15%
2023/02/06	2	88.15	8	87.84	88.10	-6	12,440	-0.05%
2023/02/03	15	89.17	31	89.28	89.10	-16	12,639	-0.13%
2023/02/02	20	89.82	10	90.17	89.50	10	12,692	0.08%
2023/02/01	18	89.38	21	89.85	90.30	-3	12,632	-0.02%
2023/01/31	26	87.34	29	87.37	88.30	-3	12,403	-0.02%
2023/01/30	9	83.60	20	84.33	85.30	-11	12,178	-0.09%
2023/01/17	8	79.16	9	79.63	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	4	78.60	78.80	-4	12,212	-0.03%
2023/01/13	5	77.72	2	77.70	77.50	3	12,565	0.02%
2023/01/12	9	78.97	13	79.49	77.80	-4	12,770	-0.03%
2023/01/11	7	78.89	4	78.80	78.80	3	12,869	0.02%
2023/01/10	6	79.53	3	79.97	79.00	3	13,023	0.02%
2023/01/09	4	79.58	11	79.57	80.00	-7	13,135	-0.05%
2023/01/06	2	77.85	11	77.92	77.80	-9	13,281	-0.07%
2023/01/05	7	77.90	5	77.94	76.70	2	13,519	0.01%
2023/01/04	4	77.13	9	76.88	77.00	-5	13,624	-0.04%
2023/01/03	0	0.00	2	75.10	75.30	-2	13,703	-0.01%
2022/12/30	1	75.10	2	75.00	74.20	-1	14,126	-0.01%
2022/12/29	3	72.90	6	73.93	74.60	-3	14,889	-0.02%
2022/12/28	7	74.14	0	0.00	73.70	7	15,868	0.04%
2022/12/27	0	0.00	1	76.10	75.50	-1	16,054	-0.01%
2022/12/26	0	0.00	10	74.98	74.70	-10	16,268	-0.06%
2022/12/23	3	75.13	2	74.95	75.30	1	16,481	0.01%
2022/12/22	3	75.10	3	74.90	75.30	0	16,613	0.00%
2022/12/21	1	75.10	1	74.30	74.20	0	16,826	0.00%
2022/12/20	6	76.60	6	75.68	74.50	0	16,913	0.00%
2022/12/19	2	78.20	1	77.90	77.90	1	17,031	0.01%
2022/12/16	3	79.37	0	0.00	79.00	3	17,151	0.02%
2022/12/15	2	81.05	2	80.95	81.40	0	17,209	0.00%
2022/12/14	1	79.90	6	80.02	80.60	-5	17,370	-0.03%
2022/12/13	1	79.60	0	0.00	78.70	1	17,508	0.01%
2022/12/12	2	80.40	3	79.63	79.50	-1	17,637	-0.01%
2022/12/09	14	80.94	3	79.73	79.80	11	17,789	0.06%
2022/12/08	0	0.00	9	81.51	81.90	-9	17,970	-0.05%
2022/12/07	8	80.11	6	80.73	79.80	2	18,154	0.01%
2022/12/06	15	81.90	4	81.88	81.40	11	18,155	0.06%
2022/12/05	9	83.71	0	0.00	83.50	9	18,273	0.05%
2022/12/02	14	85.26	4	86.20	84.60	10	18,370	0.05%
2022/12/01	9	84.99	22	84.85	84.60	-13	18,456	-0.07%
2022/11/30	4	82.18	9	82.70	82.60	-5	18,425	-0.03%
2022/11/29	11	82.15	14	82.66	81.20	-3	18,659	-0.02%
2022/11/28	31	82.32	30	81.88	82.20	1	18,821	0.01%
2022/11/25	8	79.14	36	78.40	80.50	-28	18,450	-0.15%
2022/11/24	16	73.59	29.5	75.12	76.30	-13.5	18,061	-0.07%
2022/11/23	21.5	73.51	9	74.13	73.00	12.5	17,997	0.07%
2022/11/22	30	76.58	2	76.95	76.00	28	17,967	0.16%
2022/11/21	4	78.35	8	78.74	78.30	-4	18,649	-0.02%
2022/11/18	6	78.48	3.2	79.17	77.10	2.8	19,544	0.01%
2022/11/17	6	78.27	20	78.38	78.40	-14	19,617	-0.07%
2022/11/16	5	77.18	7	77.60	77.00	-2	19,635	-0.01%
2022/11/15	6	76.85	14.5	77.03	77.00	-8.5	19,744	-0.04%
2022/11/14	3.2	75.69	8	76.39	77.20	-4.8	19,968	-0.02%
2022/11/11	20	77.43	20	77.97	75.20	0	19,955	0.00%
2022/11/10	20	76.86	0	0.00	75.70	20	19,829	0.10%
2022/11/09	9	77.88	14	77.82	78.10	-5	19,936	-0.03%
2022/11/08	17	77.73	5	79.32	76.50	12	19,924	0.06%
2022/11/07	1	77.60	2	78.30	77.50	-1	19,859	-0.01%
2022/11/04	2	76.20	3	77.50	77.60	-1	19,985	-0.01%
2022/11/03	11	75.94	17	76.79	77.20	-6	20,068	-0.03%
2022/11/02	0	0.00	19	76.16	76.40	-19	20,064	-0.09%
2022/11/01	9.5	75.31	5	76.28	75.00	4.5	19,958	0.02%
2022/10/31	7	74.64	12	75.22	75.00	-5	19,861	-0.03%
2022/10/28	3	74.43	0	0.00	74.40	3	20,090	0.01%
2022/10/27	9	71.34	13.2	72.35	74.20	-4.2	20,228	-0.02%
2022/10/26	3	70.83	7	71.13	69.60	-4	20,115	-0.02%
2022/10/25	8	72.18	2	73.00	71.50	6	19,950	0.03%
2022/10/24	23	74.13	15	74.53	73.60	8	19,839	0.04%
2022/10/21	15	72.27	8	73.44	72.20	7	19,616	0.04%
2022/10/20	5	68.90	9	69.60	70.60	-4	19,332	-0.02%
2022/10/19	11	70.81	7	70.29	70.00	4	19,185	0.02%
2022/10/18	7	71.50	3	71.13	70.70	4	19,100	0.02%
2022/10/17	5.2	71.21	14	71.15	72.00	-8.8	19,008	-0.05%
2022/10/14	10	74.39	13	74.50	74.00	-3	18,966	-0.02%
2022/10/13	3	71.44	10	71.52	69.70	-7	18,974	-0.04%
2022/10/12	0	0.00	4	74.08	75.00	-4	18,989	-0.02%
2022/10/11	5	73.36	6	73.97	73.40	-1	18,950	-0.01%
2022/10/07	19	75.34	8	75.18	75.40	11	18,894	0.06%
2022/10/06	13	73.17	13	74.19	76.80	0	18,693	0.00%
2022/10/05	51	77.99	19	77.99	74.30	32	18,224	0.18%
2022/10/04	0	0.00	3	82.93	82.50	-3	17,473	-0.02%
2022/10/03	25	82.03	23	82.12	81.20	2	17,672	0.01%
2022/09/30	16	79.23	12	81.00	83.00	4	17,865	0.02%
2022/09/29	3	80.33	8	80.68	79.60	-5	17,877	-0.03%
2022/09/28	17	78.73	8	79.53	77.50	9	17,890	0.05%
2022/09/27	0	0.00	5	80.34	82.50	-5	17,924	-0.03%
2022/09/26	23	81.81	6	81.80	80.00	17	18,114	0.09%
2022/09/23	25	86.97	7	87.59	86.00	18	18,363	0.10%
2022/09/22	4	86.60	5	87.14	88.50	-1	18,579	-0.01%
2022/09/21	12	87.53	7	88.97	86.60	5	18,863	0.03%
2022/09/20	4	88.65	6	89.17	89.50	-2	18,796	-0.01%
2022/09/19	3	85.57	18	86.88	87.40	-15	18,821	-0.08%
2022/09/16	26	86.58	6	85.83	84.80	20	18,763	0.11%
2022/09/15	15	89.75	15	90.15	87.90	0	18,640	0.00%
2022/09/14	19	86.46	10	87.16	89.70	9	18,407	0.05%
2022/09/13	21	89.56	10	88.94	88.30	11	18,264	0.06%
2022/09/12	15	90.06	10	90.76	89.50	5	18,246	0.03%
2022/09/08	5	90.16	21	89.52	91.00	-16	18,134	-0.09%
2022/09/07	33	88.31	15	88.59	87.50	18	18,053	0.10%
2022/09/06	20	91.35	14	92.57	91.60	6	17,892	0.03%
2022/09/05	36	95.93	19	95.60	94.50	17	17,786	0.10%
2022/09/02	7	95.14	32.4	95.13	95.30	-25.4	17,609	-0.14%
2022/09/01	26	93.00	3	91.97	91.70	23	17,213	0.13%
2022/08/31	27	93.39	29	94.44	95.50	-2	17,043	-0.01%
2022/08/30	3	92.80	17	93.15	92.50	-14	17,097	-0.08%
2022/08/29	17	91.69	5	91.34	90.90	12	17,066	0.07%
2022/08/26	40	93.84	39	94.11	95.50	1	17,160	0.01%
2022/08/25	23	90.75	72	91.16	89.70	-49	16,701	-0.29%
2022/08/24	9	84.17	6	84.82	84.40	3	15,928	0.02%
2022/08/23	10	87.20	11	86.99	87.10	-1	15,808	-0.01%
2022/08/22	14	87.31	24	87.84	88.00	-10	15,853	-0.06%
2022/08/19	27	86.96	12	86.54	86.70	15	15,739	0.10%
2022/08/18	17	83.46	21	83.08	84.30	-4	15,621	-0.03%
2022/08/17	2	83.60	1	84.50	82.30	1	15,682	0.01%
2022/08/16	4	83.30	37	84.79	84.30	-33	15,606	-0.21%
2022/08/15	7	81.34	8	81.54	81.70	-1	15,326	-0.01%
2022/08/12	4	80.08	10.1	80.61	80.80	-6.1	15,375	-0.04%
2022/08/11	6	80.35	12	80.47	80.20	-6	15,485	-0.04%
2022/08/10	9	79.94	5	80.08	80.50	4	15,481	0.03%
2022/08/09	27	77.66	29.3	78.41	78.40	-2.3	15,537	-0.01%
2022/08/08	6	75.55	9	75.98	76.50	-3	15,929	-0.02%
2022/08/05	19	74.92	47	74.69	75.30	-28	16,352	-0.17%
2022/08/04	28	69.06	12	70.44	74.50	16	16,567	0.10%
2022/08/03	20.3	71.55	8	72.03	70.60	12.3	16,597	0.07%
2022/08/02	2.4	77.33	3	77.13	77.50	-0.6	16,489	0.00%
2022/08/01	2	80.05	5	80.62	80.80	-3	16,489	-0.02%
2022/07/29	1	78.90	2	79.30	80.50	-1	16,575	-0.01%
2022/07/28	8	78.75	7	78.63	77.80	1	17,244	0.01%
2022/07/27	2	80.15	6	81.20	80.50	-4	17,397	-0.02%
2022/07/26	12	80.80	12	82.11	80.10	0	17,464	0.00%
2022/07/25	12	81.13	0	0.00	81.20	12	17,446	0.07%
2022/07/22	1.1	81.29	0	0.00	81.00	1.1	17,530	0.01%
2022/07/21	1	80.10	0.1	80.00	81.40	0.9	17,547	0.01%
2022/07/20	6	80.77	7	80.23	80.40	-1	17,436	-0.01%
2022/07/19	10	78.17	16	78.71	78.30	-6	17,307	-0.03%
2022/07/18	3	76.37	2	76.00	76.50	1	17,109	0.01%
2022/07/15	6	75.63	0	0.00	75.70	6	17,313	0.03%
2022/07/14	1	73.60	7	74.97	75.50	-6	17,370	-0.03%
2022/07/13	1	74.00	2	74.40	72.90	-1	17,232	-0.01%
2022/07/12	33.1	71.28	31	71.27	71.50	2.1	17,024	0.01%
2022/07/11	2	72.20	5	72.68	72.10	-3	17,029	-0.02%
2022/07/08	5	70.12	10	68.88	70.90	-5	16,858	-0.03%
2022/07/07	6	61.93	13	63.09	64.50	-7	16,588	-0.04%
2022/07/06	2	62.15	3	61.93	60.90	-1	16,532	-0.01%
2022/07/05	29	63.31	21	63.00	64.70	8	16,582	0.05%
2022/07/04	9	61.89	3	62.73	62.00	6	16,523	0.04%
2022/07/01	13	66.36	8	66.95	64.10	5	16,602	0.03%
2022/06/30	13	72.15	5	71.42	71.10	8	16,349	0.05%
2022/06/29	48	79.40	37	79.03	78.90	11	16,293	0.07%
2022/06/28	3	84.20	11	84.93	84.20	-8	16,494	-0.05%
2022/06/24	2	81.20	1	81.90	82.30	1	18,257	0.01%
2022/06/23	1	80.10	6	80.53	80.80	-5	18,721	-0.03%
2022/06/21	15.1	82.48	0	0.00	82.80	15.1	19,674	0.08%
2022/06/20	2	81.10	2	78.90	78.80	0	19,738	0.00%
2022/06/17	3	80.90	3	81.57	83.00	0	19,699	0.00%
2022/06/16	17	86.37	12	82.91	81.10	5	19,870	0.03%
2022/06/15	12	86.49	9	86.30	85.10	3	20,269	0.01%
2022/06/14	28	87.81	27	87.19	87.10	1	20,458	0.00%
2022/06/13	10	88.15	14	88.49	87.30	-4	20,206	-0.02%
2022/06/10	18	87.77	10	87.33	88.50	8	19,935	0.04%
2022/06/09	1	88.30	6	87.90	87.30	-5	19,737	-0.03%
2022/06/08	11	87.73	17	87.75	86.50	-6	19,504	-0.03%
2022/06/07	6	87.60	25	87.51	87.90	-19	19,104	-0.10%
2022/06/06	30	86.54	13	85.94	85.70	17	18,765	0.09%
2022/06/02	8	85.66	15	85.77	86.10	-7	18,378	-0.04%
2022/06/01	10	84.55	11	84.78	83.80	-1	17,994	-0.01%
2022/05/31	4	83.50	6	83.60	83.50	-2	17,767	-0.01%
2022/05/30	3	82.57	11	81.80	82.50	-8	17,644	-0.05%
2022/05/27	4	78.73	10	78.72	78.70	-6	17,448	-0.03%
2022/05/26	11	79.79	7	79.49	78.00	4	17,330	0.02%
2022/05/25	12	80.68	2	79.95	81.70	10	17,091	0.06%
2022/05/24	4	82.58	13	82.02	81.00	-9	16,961	-0.05%
2022/05/23	4	83.78	3	84.40	83.00	1	16,866	0.01%
2022/05/20	6	84.33	4	84.10	84.00	2	16,821	0.01%
2022/05/19	8	81.61	9	81.87	83.50	-1	16,806	-0.01%
2022/05/18	15	85.11	5	85.16	84.20	10	16,616	0.06%
2022/05/17	21	85.86	9	86.07	86.20	12	16,414	0.07%
2022/05/16	20	86.95	19	87.08	85.00	1	16,157	0.01%
2022/05/13	20	84.56	50	84.25	87.30	-30	15,645	-0.19%
2022/05/12	35	82.64	10	84.03	80.40	25	15,209	0.16%
2022/05/11	3	85.60	13	85.34	85.30	-10	14,870	-0.07%
2022/05/10	13	82.58	44	82.63	85.20	-31	14,480	-0.21%
2022/05/09	6	81.42	7	82.43	81.10	-1	14,362	-0.01%
2022/05/06	41	82.09	4	82.15	82.00	37	14,360	0.26%
2022/05/05	31	87.65	34.1	86.89	85.10	-3.1	14,232	-0.02%
2022/05/04	6	82.83	10	83.14	84.80	-4	13,475	-0.03%
2022/05/03	2	80.10	4	80.73	80.70	-2	13,252	-0.02%
2022/04/29	1	77.50	1	79.30	77.50	0	13,126	0.00%
2022/04/28	0	0.00	3	78.00	77.30	-3	13,094	-0.02%
2022/04/27	6	77.62	1	78.00	80.30	5	12,991	0.04%
2022/04/26	5	80.12	5	80.02	80.00	0	12,879	0.00%
2022/04/25	10.1	79.54	0	0.00	79.00	10.1	12,807	0.08%
2022/04/22	10	83.95	17	84.61	83.40	-7	12,705	-0.06%
2022/04/21	19	85.74	6	85.93	84.20	13	12,629	0.10%
2022/04/20	3	84.10	10	83.25	84.70	-7	12,311	-0.06%
2022/04/19	5	81.20	5	82.16	80.60	0	12,139	0.00%
2022/04/18	3	79.63	1	80.10	80.10	2	12,088	0.02%
2022/04/15	5.2	79.60	0	0.00	79.10	5.2	12,056	0.04%
2022/04/14	2.1	81.95	7	81.29	83.00	-4.9	11,981	-0.04%
2022/04/13	4	79.45	1	79.70	79.90	3	11,840	0.03%
2022/04/12	8	79.19	6	80.62	79.40	2	11,767	0.02%
2022/04/11	13	80.45	11	79.70	79.20	2	11,731	0.02%
2022/04/08	19.1	82.86	12	82.21	83.00	7.1	11,552	0.06%
2022/04/07	21	85.46	19	84.14	81.30	2	11,354	0.02%
2022/04/06	15	85.95	12.2	87.05	87.00	2.8	10,952	0.03%
2022/04/01	8	85.71	18	85.87	87.40	-10	10,763	-0.09%
2022/03/31	27	87.04	10	87.09	86.50	17	10,500	0.16%
2022/03/30	44.1	90.38	28	89.26	85.10	16.1	10,152	0.16%
2022/03/29	29.1	88.23	27	87.73	86.90	2.1	8,872	0.02%
2022/03/28	13	85.89	20	85.98	88.00	-7	8,344	-0.08%
2022/03/25	46	85.32	53	85.55	85.00	-7	8,081	-0.09%
2022/03/24	4	81.43	14	81.74	82.70	-10	7,595	-0.13%
2022/03/23	5	80.28	5	80.02	80.20	0	7,494	0.00%
2022/03/22	6	79.53	5	79.96	80.10	1	7,369	0.01%
2022/03/21	19	80.42	19	81.14	80.40	0	7,280	0.00%
2022/03/18	38	78.94	50	79.46	81.00	-12	6,995	-0.17%
2022/03/17	5	75.90	16.1	76.03	77.50	-11.1	6,435	-0.17%
2022/03/16	2	71.70	4	72.78	70.50	-2	6,070	-0.03%
2022/03/15	1	71.56	2	70.30	69.80	-1	6,006	-0.02%
2022/03/14	0	0.00	12	70.77	71.60	-12	6,020	-0.20%
2022/03/11	1	69.70	2	70.15	70.00	-1	6,127	-0.02%
2022/03/10	5	69.34	2	69.15	69.80	3	6,206	0.05%
2022/03/09	6	66.92	0	0.00	67.30	6	6,373	0.09%
2022/03/08	4	67.73	2	66.90	66.10	2	6,511	0.03%
2022/03/07	2	69.35	0	0.00	68.00	2	6,584	0.03%
2022/03/04	5	71.48	15	71.05	71.00	-10	6,692	-0.15%
2022/03/03	14	71.74	1	72.30	71.80	13	6,869	0.19%
2022/03/01	4	69.75	2	69.90	70.00	2	7,070	0.03%
2022/02/24	5	68.10	4	68.73	67.30	1	7,353	0.01%
2022/02/23	1.1	70.00	1	70.20	70.30	0.1	7,489	0.00%
2022/02/22	3	70.07	2	70.00	69.60	1	8,067	0.01%
2022/02/21	15	74.29	10	73.40	72.00	5	8,202	0.06%
2022/02/14	4	73.88	4	74.90	73.70	0	9,171	0.00%
2022/02/11	4	75.00	2	75.30	74.60	2	9,339	0.02%
2022/02/10	1	74.40	3	74.83	74.10	-2	9,646	-0.02%
2022/02/09	2	74.35	13	74.72	74.90	-11	10,150	-0.11%
2022/02/08	4	72.53	15	72.61	73.10	-11	10,373	-0.11%
2022/02/07	1	67.60	3	68.53	69.50	-2	10,794	-0.02%
2022/01/26	2	67.60	3	67.90	67.50	-1	11,651	-0.01%
2022/01/25	9	68.31	3	69.63	67.40	6	13,250	0.05%
2022/01/24	2	67.36	12	68.39	69.60	-10	13,889	-0.07%
2022/01/21	9	69.31	0	0.00	68.80	9	14,547	0.06%
2022/01/20	4	71.10	4	70.73	71.70	0	14,836	0.00%
2022/01/19	2	70.00	5	70.38	70.40	-3	15,228	-0.02%
2022/01/18	2	71.00	5	71.10	70.60	-3	15,712	-0.02%
2022/01/17	3	69.47	7	70.24	70.50	-4	16,133	-0.02%
2022/01/14	1	68.80	3	68.43	68.80	-2	16,872	-0.01%
2022/01/13	10	68.18	1	67.80	67.80	9	18,004	0.05%
2022/01/12	2	69.70	1	70.00	69.30	1	18,680	0.01%
2022/01/11	7	69.77	1	71.19	69.30	6	19,714	0.03%
2022/01/10	1	69.20	9	69.59	71.00	-8	20,336	-0.04%
2022/01/07	12	72.43	9	74.31	70.90	3	20,476	0.01%
2022/01/06	10	75.74	0	0.00	75.10	10	20,452	0.05%
2022/01/05	5	78.32	3	79.10	77.40	2	20,554	0.01%
2022/01/04	10	80.90	6	81.33	79.80	4	20,676	0.02%
2022/01/03	4	79.33	7	79.47	79.40	-3	20,793	-0.01%
2021/12/29	3	78.17	1	78.40	78.20	2	20,889	0.01%
2021/12/28	7	78.63	3	79.30	78.40	4	20,964	0.02%
2021/12/27	2	78.80	0	0.00	78.30	2	21,037	0.01%
2021/12/24	18	80.42	22	80.41	78.90	-4	21,060	-0.02%
2021/12/23	16	81.71	14	81.59	81.90	2	20,859	0.01%
2021/12/22	9	80.76	10	81.50	80.10	-1	20,690	0.00%
2021/12/21	14	81.41	43	80.76	80.50	-29	20,637	-0.14%
2021/12/20	54	80.09	47	81.63	81.20	7	20,361	0.03%
2021/12/17	43	77.35	23	78.04	79.10	20	20,033	0.10%
2021/12/16	1	77.10	4	76.45	76.80	-3	19,849	-0.02%
2021/12/15	3	75.53	3	73.70	74.70	0	19,824	0.00%
2021/12/14	5	75.20	0	0.00	74.30	5	19,865	0.03%
2021/12/13	2	75.90	12	77.93	77.60	-10	19,910	-0.05%
2021/12/10	0	0.00	1	77.40	76.80	-1	19,926	-0.01%
2021/12/09	0	0.00	2	76.85	76.10	-2	19,940	-0.01%
2021/12/08	3	77.27	0	0.00	76.90	3	20,136	0.01%
2021/12/07	4	76.28	1	79.00	76.10	3	20,292	0.01%
2021/12/06	1	77.90	2	78.15	78.30	-1	20,271	0.00%
2021/12/03	15	77.38	16	77.55	77.50	-1	20,361	0.00%
2021/12/02	4	76.23	101	76.71	75.00	-97	20,358	-0.48%	大賣/
2021/12/01	101	76.49	1	76.50	76.90	100	20,366	0.49%	大買/
2021/11/30	12	78.37	4	78.75	77.30	8	20,478	0.04%
2021/11/29	10	75.30	8	76.09	77.60	2	20,598	0.01%
2021/11/26	4	76.73	3	75.93	76.50	1	20,615	0.00%
2021/11/25	3	79.63	7	79.09	78.30	-4	20,637	-0.02%
2021/11/24	16	79.34	13	78.66	78.90	3	20,597	0.01%
2021/11/23	21	80.64	12	79.70	78.80	9	20,591	0.04%
2021/11/22	18	82.23	18	81.94	81.20	0	20,602	0.00%
2021/11/19	26	83.58	69.2	83.22	82.80	-43.2	20,706	-0.21%
2021/11/18	32	80.55	16	81.89	80.90	16	20,386	0.08%
2021/11/17	34	79.77	30	80.54	80.00	4	20,482	0.02%
2021/11/16	16	81.03	110	81.12	78.00	-94	20,495	-0.46%	大賣/
2021/11/15	116	82.03	0	0.00	81.10	116	20,416	0.57%	大買/鉅額交易
2021/11/12	5	82.66	75	83.27	82.70	-70	20,441	-0.34%
2021/11/11	82	81.41	27	81.84	81.30	55	20,341	0.27%
2021/11/10	9.1	79.96	7	80.04	81.10	2.1	20,252	0.01%
2021/11/09	21	79.85	163	80.90	79.90	-142	20,149	-0.70%	大賣/鉅額交易
2021/11/08	57	84.64	6	82.05	80.20	51	19,853	0.26%
2021/11/05	6.1	87.16	25	86.54	88.10	-18.9	19,486	-0.10%
2021/11/04	61	86.42	23	87.38	85.90	38	19,319	0.20%
2021/11/03	155	86.89	79	86.66	88.00	76	18,964	0.40%	大買/
2021/11/02	76	90.98	142.1	87.82	85.30	-66.1	18,323	-0.36%	大賣/
2021/11/01	14.1	87.05	161	87.63	89.30	-146.9	16,847	-0.87%	大賣/鉅額交易
2021/10/29	265	81.18	126	83.38	81.20	139	16,846	0.83%	大買/大賣/鉅額交易
2021/10/28	109	80.13	126	79.88	79.80	-17	16,505	-0.10%	大買/大賣/
2021/10/27	97	79.45	52	79.89	80.90	45	16,351	0.28%
2021/10/26	140.2	81.32	160	78.31	77.70	-19.8	16,176	-0.12%	大買/大賣/
2021/10/25	104	79.95	101	80.60	79.70	3	15,891	0.02%	大買/大賣/
2021/10/22	67	78.49	53	79.13	78.80	14	15,795	0.09%
2021/10/21	55	79.03	65	79.14	78.80	-10	15,412	-0.06%
2021/10/20	53	75.10	29	75.30	75.40	24	14,730	0.16%
2021/10/19	57	72.96	73	73.88	75.00	-16	14,747	-0.11%
2021/10/18	34	70.34	68.2	70.41	70.70	-34.2	14,411	-0.24%
2021/10/15	8	64.66	3	65.60	65.80	5	14,578	0.03%
2021/10/14	3	62.60	5	62.80	63.50	-2	15,815	-0.01%
2021/10/13	22.1	61.96	1	65.60	60.20	21.1	16,257	0.13%
2021/10/12	4	65.23	0	0.00	65.50	4	16,739	0.02%
2021/10/08	3.1	65.00	3	64.63	65.00	0.1	17,376	0.00%
2021/10/07	15	63.41	23	62.00	63.50	-8	17,904	-0.04%
2021/10/06	8	59.69	12	60.68	59.20	-4	18,922	-0.02%
2021/10/05	18	59.66	7	59.73	60.30	11	19,696	0.06%
2021/10/04	6	59.03	2	58.20	57.30	4	20,454	0.02%
2021/10/01	9	61.62	0	0.00	60.90	9	21,353	0.04%
2021/09/30	2	61.15	7	63.54	64.80	-5	22,208	-0.02%
2021/09/29	4	61.88	2	62.25	61.00	2	22,995	0.01%
2021/09/28	3	64.20	0	0.00	63.80	3	23,337	0.01%
2021/09/27	0	0.00	1	66.20	65.50	-1	23,859	0.00%
2021/09/24	2	64.70	2	65.10	65.00	0	24,182	0.00%
2021/09/23	0	0.00	2	64.40	64.50	-2	24,686	-0.01%
2021/09/22	4	63.28	2	63.90	63.20	2	25,138	0.01%
2021/09/17	2	63.01	4	64.30	65.40	-2	25,646	-0.01%
2021/09/16	1	63.30	2	63.50	64.00	-1	26,363	0.00%
2021/09/15	4	64.88	0	0.00	64.60	4	26,693	0.01%
2021/09/14	0	0.00	1	66.60	66.70	-1	26,858	0.00%
2021/09/13	4	68.00	3	68.00	66.80	1	26,968	0.00%
2021/09/10	10	65.39	3	65.73	66.00	7	26,885	0.03%
2021/09/09	0	0.00	6	65.52	67.00	-6	26,926	-0.02%
2021/09/08	9	65.23	1	66.80	63.90	8	26,890	0.03%
2021/09/07	4	66.40	5	67.42	68.00	-1	26,801	0.00%
2021/09/06	5	68.86	0	0.00	67.10	5	26,727	0.02%
2021/09/03	1	70.50	3	69.80	69.40	-2	26,587	-0.01%
2021/09/02	16	70.69	4	70.58	69.00	12	26,369	0.05%
2021/09/01	3	73.23	1	73.10	72.20	2	26,128	0.01%
2021/08/31	6	73.70	1	75.10	73.80	5	25,922	0.02%
2021/08/30	2	75.00	1	75.00	75.40	1	25,744	0.00%
2021/08/27	5	75.10	1	74.10	75.00	4	25,699	0.02%
2021/08/26	7	77.49	2	78.30	75.50	5	25,587	0.02%
2021/08/25	18	78.56	12	79.03	77.70	6	25,447	0.02%
2021/08/24	6	78.62	26	78.72	76.80	-20	25,198	-0.08%
2021/08/23	18	78.89	14	78.24	80.70	4	24,957	0.02%
2021/08/20	25	74.56	19	74.89	74.30	6	24,687	0.02%
2021/08/19	7	73.59	17	73.78	70.00	-10	24,490	-0.04%
2021/08/18	22	71.43	13	71.96	74.10	9	24,286	0.04%
2021/08/17	5	72.60	4	69.88	69.00	1	24,074	0.00%
2021/08/16	5	73.56	2	74.20	74.00	3	23,924	0.01%
2021/08/13	6	75.57	12	76.81	73.40	-6	23,792	-0.03%
2021/08/12	10	76.29	6	76.77	76.60	4	23,655	0.02%
2021/08/11	4	76.00	3	76.80	75.50	1	23,623	0.00%
2021/08/10	7	78.60	3	77.77	77.80	4	23,485	0.02%
2021/08/09	4	81.25	2	80.55	79.20	2	23,359	0.01%
2021/08/06	6	84.17	17	84.76	84.70	-11	23,156	-0.05%
2021/08/05	20	84.10	3	84.07	83.40	17	22,945	0.07%
2021/08/04	16	85.70	26	86.42	85.00	-10	22,875	-0.04%
2021/08/03	13	83.91	9	83.83	85.30	4	22,243	0.02%
2021/08/02	18	81.05	5	80.10	80.00	13	21,897	0.06%
2021/07/30	4	81.05	13	81.56	80.30	-9	21,732	-0.04%
2021/07/29	15	78.37	1	77.90	79.40	14	21,531	0.07%
2021/07/28	2	77.90	18.2	75.45	76.80	-16.2	21,324	-0.08%
2021/07/27	28	84.53	19	82.31	79.80	9	21,054	0.04%
2021/07/26	67	86.33	63	86.21	84.50	4	20,746	0.02%
2021/07/23	47	87.89	6	88.45	85.60	41	20,327	0.20%
2021/07/22	27.2	91.68	18	90.96	90.20	9.2	19,619	0.05%
2021/07/21	11	90.54	20	91.76	87.00	-9	18,911	-0.05%
2021/07/20	48	90.13	53	90.16	90.40	-5	18,096	-0.03%
2021/07/19	21	84.45	26	84.76	85.10	-5	16,737	-0.03%
2021/07/16	26	85.95	14	85.71	83.60	12	16,225	0.07%
2021/07/15	36	83.97	27	84.38	87.40	9	15,577	0.06%
2021/07/14	23	84.94	14	85.84	82.80	9	14,810	0.06%
2021/07/13	40	99.09	38	98.24	90.00	2	14,018	0.01%
2021/07/12	22	96.45	39	95.73	97.70	-17	12,898	-0.13%
2021/07/09	29	90.29	17	90.35	90.60	12	12,061	0.10%
2021/07/08	29	87.43	22	88.13	86.50	7	11,259	0.06%
2021/07/07	14	79.40	27	82.65	83.90	-13	10,270	-0.13%
2021/07/06	28	76.71	36	76.51	76.30	-8	9,445	-0.08%
2021/07/05	20	73.67	22	74.10	75.00	-2	8,684	-0.02%
2021/07/02	23	66.20	13	66.69	68.20	10	8,356	0.12%
2021/07/01	11	64.32	12	63.22	62.00	-1	7,804	-0.01%
2021/06/30	6	67.47	8	67.25	67.10	-2	7,506	-0.03%
2021/06/29	9	65.47	15	65.19	64.00	-6	6,969	-0.09%
2021/06/28	2	64.35	8	63.85	64.30	-6	6,481	-0.09%
2021/06/25	23	61.60	31	62.35	61.00	-8	5,976	-0.13%
2021/06/24	8	59.04	32	59.39	59.90	-24	5,284	-0.45%
2021/06/23	6	56.70	12	57.28	57.90	-6	4,863	-0.12%
2021/06/22	17	55.18	25	55.52	54.50	-8	4,631	-0.17%
2021/06/21	24	54.90	4	55.70	53.70	20	4,497	0.44%
2021/06/18	6	56.58	10.1	55.72	56.50	-4.1	4,504	-0.09%
2021/06/17	2	54.50	4	54.00	54.10	-2	4,336	-0.05%
2021/06/16	1	53.00	1	53.50	53.30	0	4,278	0.00%
2021/06/15	3	51.97	10	52.76	53.40	-7	4,218	-0.17%
2021/06/11	0	49.50	0	0.00	49.60	0	4,177	0.00%
2021/06/09	0	0.00	1	50.20	48.75	-1	4,387	-0.02%
2021/06/08	0	0.00	1	49.10	49.20	-1	4,374	-0.02%
2021/06/07	2	47.95	2	48.25	48.10	0	4,383	0.00%
2021/06/04	1	48.80	2	49.08	48.70	-1	4,397	-0.02%
2021/06/03	0	0.00	1	49.80	49.40	-1	4,415	-0.02%
2021/06/02	2	48.00	0	0.00	48.70	2	4,435	0.05%
2021/06/01	1	49.40	9	49.84	49.80	-8	4,423	-0.18%
2021/05/31	1	47.75	5	48.94	49.50	-4	4,394	-0.09%
2021/05/28	0.1	48.00	1	48.70	48.00	-0.9	4,408	-0.02%
2021/05/27	1	45.90	2	46.90	46.35	-1	4,421	-0.02%
2021/05/26	2	46.40	0	0.00	46.20	2	4,445	0.04%
2021/05/25	3	47.05	10	46.47	45.95	-7	4,555	-0.15%
2021/05/24	0	0.00	7	44.90	44.70	-7	4,661	-0.15%
2021/05/21	5	43.56	4	43.86	43.30	1	4,790	0.02%
2021/05/20	6	43.34	7	43.11	43.30	-1	4,975	-0.02%
2021/05/19	4	42.88	7	43.46	44.35	-3	5,303	-0.06%
2021/05/18	0	0.00	14	40.36	42.10	-14	5,286	-0.26%
2021/05/17	10	38.92	1	39.30	38.60	9	5,279	0.17%
2021/05/14	14	43.28	5	43.26	42.80	9	5,230	0.17%
2021/05/13	3	39.63	4	40.76	43.00	-1	5,227	-0.02%
2021/05/12	9	43.61	3	45.07	42.40	6	5,401	0.11%
2021/05/11	6	49.22	2	48.28	46.95	4	5,473	0.07%
2021/05/10	3	51.20	8	51.55	51.10	-5	5,490	-0.09%
2021/05/07	2	50.60	4	50.68	51.10	-2	5,661	-0.04%
2021/05/06	4	49.49	1	48.50	48.50	3	5,666	0.05%
2021/05/05	8	50.99	1	49.60	49.60	7	5,651	0.12%
2021/05/04	5	51.14	5	51.24	50.80	0	5,704	0.00%
2021/05/03	11	53.77	4	53.30	53.00	7	5,651	0.12%
2021/04/29	12	56.60	3	56.77	56.20	9	5,621	0.16%
2021/04/28	2	56.30	34	56.40	56.30	-32	5,610	-0.57%
2021/04/27	4	56.80	2	55.85	55.90	2	5,701	0.04%
2021/04/26	2	56.75	3	56.67	56.80	-1	5,700	-0.02%
2021/04/23	3	55.13	4	55.45	55.50	-1	5,728	-0.02%
2021/04/22	68	57.03	2	57.80	54.10	66	5,728	1.15%
2021/04/21	1	56.50	1	56.90	56.70	0	5,714	0.00%
2021/04/20	2	57.35	7	57.21	57.20	-5	5,717	-0.09%
2021/04/19	1	56.00	2	56.35	56.30	-1	5,728	-0.02%
2021/04/16	8	55.81	3	55.80	55.70	5	5,875	0.09%
2021/04/15	1	54.50	1	55.10	55.10	0	6,005	0.00%
2021/04/14	7	55.70	1.6	54.30	54.30	5.5	6,093	0.09%
2021/04/13	18	56.34	35	55.49	55.10	-17	6,184	-0.27%
2021/04/12	14.2	56.75	8	56.78	55.70	6.2	6,279	0.10%
2021/04/09	15.1	59.38	5	58.86	57.90	10.1	6,309	0.16%
2021/04/08	4	58.73	4	58.98	58.80	0	6,388	0.00%
2021/04/07	2	58.70	2	58.55	58.60	0	6,541	0.00%
2021/04/06	2	57.90	2	58.40	59.20	0	6,738	0.00%
2021/04/01	0	0.00	1	58.50	57.50	-1	7,016	-0.01%
2021/03/31	0.1	57.70	0	0.00	57.70	0.1	7,777	0.00%
2021/03/30	3.1	57.87	21	58.05	58.10	-18	8,326	-0.22%
2021/03/29	28	59.75	8	59.65	58.70	20	8,496	0.24%
2021/03/26	11	58.92	2	58.70	59.00	9	8,403	0.11%
2021/03/25	5.1	58.85	1	59.00	58.00	4.1	8,387	0.05%
2021/03/24	0	0.00	6	58.55	58.20	-6	8,406	-0.07%
2021/03/23	6.1	59.06	0	0.00	58.50	6.1	8,426	0.07%
2021/03/18	1	58.00	0	0.00	57.90	1	8,574	0.01%
2021/03/16	3	58.33	5	58.66	58.90	-2	8,592	-0.02%
2021/03/15	0.1	57.30	1	55.80	57.30	-1	8,512	-0.01%
2021/03/12	1	54.90	0	0.00	54.90	1	8,502	0.01%
2021/03/11	1	54.70	2	55.10	55.20	-1	8,569	-0.01%
2021/03/10	2	54.70	1	55.10	54.00	1	8,594	0.01%
2021/03/09	2	54.05	2	54.40	54.00	0	8,669	0.00%
2021/03/08	1	55.40	1	54.60	54.60	0	8,731	0.00%
2021/03/05	0	0.00	3	55.00	55.40	-3	8,835	-0.03%
2021/03/04	1	54.80	1	55.40	54.10	0	8,975	0.00%
2021/03/03	3	54.20	6	54.47	55.10	-3	9,243	-0.03%
2021/03/02	1	56.20	3	57.23	55.00	-2	9,312	-0.02%
2021/02/26	4	56.43	0	0.00	56.10	4	9,701	0.04%
2021/02/25	4	57.78	3	57.47	57.50	1	9,751	0.01%
2021/02/24	5	59.22	7	59.80	58.50	-2	9,825	-0.02%
2021/02/23	10	60.58	3	60.67	59.40	7	9,700	0.07%
2021/02/22	8	59.50	12	59.56	59.50	-4	9,571	-0.04%
2021/02/19	8	57.71	9	58.26	59.40	-1	9,505	-0.01%
2021/02/18	0	0.00	2	56.20	56.20	-2	9,258	-0.02%
2021/02/17	1	54.40	4	55.15	55.40	-3	9,239	-0.03%
2021/02/05	3.1	53.33	2	53.75	53.70	1.1	9,207	0.01%
2021/02/04	4	53.85	5	53.68	53.20	-1	9,289	-0.01%
2021/02/03	5	54.94	1	56.20	54.80	4	9,367	0.04%
2021/02/02	5	52.90	12	53.50	55.10	-7	9,229	-0.08%
2021/02/01	4	51.75	5	51.44	50.70	-1	9,113	-0.01%
2021/01/29	16.1	54.88	10	54.90	53.30	6.1	9,072	0.07%
2021/01/28	0	0.00	2	53.50	53.90	-2	8,943	-0.02%
2021/01/27	2	54.45	1	54.90	53.20	1	8,959	0.01%
2021/01/26	4	55.38	4	55.10	54.40	0	8,954	0.00%
2021/01/25	1	53.30	1	53.90	54.90	0	8,906	0.00%
2021/01/22	2	52.45	3	53.00	54.00	-1	8,946	-0.01%
2021/01/21	6	53.42	3	53.47	53.00	3	8,925	0.03%
2021/01/20	4	54.73	4	52.48	52.40	0	9,054	0.00%
2021/01/19	6	56.10	3	55.77	55.40	3	9,069	0.03%
2021/01/18	2	55.55	3	55.67	55.40	-1	9,089	-0.01%
2021/01/15	4	58.48	2	57.60	57.20	2	9,174	0.02%
2021/01/14	4	57.40	9	58.53	59.30	-5	9,620	-0.05%
2021/01/13	4	56.93	2	57.45	57.50	2	9,801	0.02%
2021/01/12	2	57.80	0	0.00	56.80	2	9,872	0.02%
2021/01/11	7	58.14	8	58.36	58.00	-1	9,898	-0.01%
2021/01/08	6	58.48	2	58.70	58.20	4	9,993	0.04%
2021/01/07	2	59.90	6	59.90	60.30	-4	9,892	-0.04%
2021/01/06	7	58.77	1	60.60	58.00	6	9,822	0.06%
2021/01/05	7	60.79	6	60.73	61.00	1	9,666	0.01%
2021/01/04	6	62.72	4	63.55	62.70	2	9,527	0.02%
2020/12/31	0	0.00	1	63.70	62.20	-1	9,395	-0.01%
2020/12/30	12	64.28	5	63.70	64.00	7	9,184	0.08%
2020/12/29	5	64.06	11	63.79	64.90	-6	8,938	-0.07%
2020/12/28	77	63.67	92	63.61	62.90	-15	8,702	-0.17%
2020/12/25	60	63.60	53	63.41	61.50	7	8,341	0.08%
2020/12/24	16	59.76	9	58.89	60.80	7	7,563	0.09%
2020/12/23	13	55.16	11	55.43	55.30	2	7,028	0.03%
2020/12/22	6	54.15	1	53.40	52.50	5	6,832	0.07%
2020/12/21	2	53.65	1	53.70	53.20	1	6,807	0.01%
2020/12/18	1	55.80	2	55.10	54.50	-1	6,786	-0.01%
2020/12/17	4	56.38	0	0.00	55.80	4	6,772	0.06%
2020/12/16	14	55.44	19	55.90	56.50	-5	6,769	-0.07%
2020/12/15	6	55.52	8	56.08	53.20	-2	6,680	-0.03%
2020/12/14	1	54.30	0	0.00	54.80	1	6,481	0.02%
2020/12/11	0	0.00	1	53.10	52.30	-1	6,403	-0.02%
2020/12/10	3	55.43	3	55.23	54.50	0	6,348	0.00%
2020/12/09	6	55.67	2	55.90	56.30	4	6,319	0.06%
2020/12/07	0	0.00	1	55.90	55.00	-1	6,252	-0.02%
2020/12/04	1	54.40	0	0.00	54.30	1	6,197	0.02%
2020/12/03	1	54.40	1	54.20	53.80	0	6,218	0.00%
2020/12/02	2	55.65	2	55.00	55.10	0	6,206	0.00%
2020/12/01	2	55.80	1	55.90	55.80	1	6,174	0.02%
2020/11/30	12	56.88	2	57.10	56.80	10	6,154	0.16%
2020/11/27	8	55.50	12	55.78	57.00	-4	6,498	-0.06%
2020/11/26	2	53.25	1	53.50	53.20	1	6,505	0.02%
2020/11/25	17	55.44	21	55.00	53.20	-4	6,450	-0.06%
2020/11/24	2	52.80	4	52.63	53.20	-2	6,030	-0.03%
2020/11/23	10	52.84	11	53.24	52.80	-1	5,986	-0.02%
2020/11/20	4	50.75	2.2	51.63	50.50	1.8	5,786	0.03%
2020/11/19	2	50.30	4	50.55	50.10	-2	5,727	-0.03%
2020/11/18	3	50.35	14	51.17	50.40	-11	5,697	-0.19%
2020/11/17	3	49.17	6	49.78	49.95	-3	5,558	-0.05%
2020/11/16	2	49.80	0	0.00	49.80	2	5,500	0.04%
2020/11/13	1	47.55	1	48.05	48.00	0	5,523	0.00%
2020/11/12	12	48.90	15	48.56	47.65	-3	5,513	-0.05%
2020/11/11	8	49.50	2	49.18	49.95	6	5,433	0.11%
2020/11/10	3	48.68	4	48.55	47.65	-1	5,326	-0.02%
2020/11/09	2	47.80	0	0.00	47.90	2	5,253	0.04%
2020/11/06	0	0.00	7	48.17	47.70	-7	5,226	-0.13%
2020/11/05	2	48.05	2	47.50	48.15	0	5,199	0.00%
2020/11/04	1	46.25	1	46.80	47.20	0	5,151	0.00%
2020/11/03	3	45.98	3	46.73	46.60	0	5,143	0.00%
2020/11/02	5	45.52	4	45.84	46.00	1	5,193	0.02%
2020/10/30	7	45.61	0	0.00	44.90	7	5,167	0.14%
2020/10/29	5	47.60	2	47.58	47.30	3	5,093	0.06%
2020/10/28	67	49.51	71	49.46	48.45	-4	5,053	-0.08%
2020/10/27	6	48.79	24	48.15	48.80	-18	4,838	-0.37%
2020/10/26	2	46.90	0	0.00	47.45	2	4,697	0.04%
2020/10/23	1	48.35	11	48.20	48.25	-10	4,629	-0.22%
2020/10/22	7	48.59	13	48.35	48.25	-6	4,490	-0.13%
2020/10/21	12	46.73	16	46.60	46.80	-4	3,949	-0.10%
2020/10/20	3	44.70	1	44.70	44.55	2	3,677	0.05%
2020/10/19	1	45.15	4	44.29	45.20	-3	3,537	-0.08%
2020/10/16	5	44.70	13	44.09	43.80	-8	3,411	-0.23%
2020/10/15	0	0.00	1	42.30	41.85	-1	3,144	-0.03%
2020/10/13	0	0.00	3	41.35	41.35	-3	3,055	-0.10%
2020/10/08	0	0.00	3	41.40	41.25	-3	3,057	-0.10%
2020/10/07	1	41.00	4	40.88	40.65	-3	3,024	-0.10%
2020/09/29	2	39.68	3	40.03	40.00	-1	3,119	-0.03%
2020/09/25	1	39.80	0	0.00	38.15	1	3,112	0.03%
2020/09/23	3	40.60	3	41.50	40.60	0	3,214	0.00%
2020/09/21	0	0.00	2	41.80	41.70	-2	3,166	-0.06%
2020/09/18	1	41.20	5	41.27	41.15	-4	3,106	-0.13%
2020/09/17	1	40.40	0	0.00	40.45	1	3,066	0.03%
2020/09/15	2	40.50	0	0.00	40.45	2	3,056	0.07%
2020/09/14	0	0.00	1	40.10	40.75	-1	3,040	-0.03%
2020/09/11	1	40.50	0	0.00	39.50	1	3,025	0.03%
2020/09/10	4	40.68	5	40.96	40.30	-1	2,994	-0.03%
2020/09/09	3	40.37	4	39.64	40.60	-1	2,961	-0.03%
2020/09/08	4	40.76	8	40.66	40.25	-4	2,957	-0.14%
2020/09/07	11	40.78	3	40.47	39.40	8	2,917	0.27%
2020/09/04	13	41.66	10	41.58	41.50	3	2,853	0.11%
2020/09/03	3	42.70	10	42.78	42.60	-7	2,812	-0.25%
2020/09/02	70	43.05	49	43.24	43.40	21	2,748	0.76%
2020/09/01	3	38.98	20	40.22	41.25	-17	2,280	-0.75%
2020/08/31	4	38.14	1	38.50	37.50	3	2,104	0.14%
2020/08/28	2	36.93	2	37.35	37.25	0	2,253	0.00%
2020/08/27	4	37.75	5.4	37.55	37.05	-1.4	2,424	-0.06%
2020/08/26	0	0.00	1	36.10	36.95	-1	2,384	-0.04%
2020/08/24	1	35.55	0	0.00	35.35	1	2,432	0.04%
2020/08/21	0	0.00	100	35.63	35.60	-100	2,421	-4.13%
2020/08/20	2	35.85	1	37.85	35.35	1	2,408	0.04%
2020/08/19	102	38.01	3	38.20	38.00	99	2,369	4.18%	大買/
2020/08/18	3	37.00	0	0.00	37.40	3	2,305	0.13%
2020/08/17	1	37.05	2	37.08	37.00	-1	2,291	-0.04%
2020/08/14	3	36.43	0	0.00	36.30	3	2,262	0.13%
2020/08/12	1	36.75	0	0.00	36.35	1	2,247	0.04%
2020/08/11	0	0.00	1	37.95	37.15	-1	2,231	-0.04%
2020/08/10	2	38.80	0	0.00	38.10	2	2,221	0.09%
2020/08/07	1	38.95	2	39.23	39.35	-1	2,216	-0.05%
2020/08/06	2	39.45	2	39.48	39.10	0	2,187	0.00%
2020/08/05	1	37.25	1	37.25	37.35	0	2,104	0.00%
2020/08/04	1	36.50	0	0.00	36.50	1	2,125	0.05%
2020/08/03	1	36.85	0	0.00	36.60	1	2,128	0.05%
2020/07/31	1	37.05	0	0.00	37.10	1	2,130	0.05%
2020/07/29	0	0.00	1	36.45	36.25	-1	2,115	-0.05%
2020/07/28	1	36.80	0	0.00	35.50	1	2,120	0.05%
2020/07/24	1	38.75	2	38.70	38.10	-1	2,143	-0.05%
2020/07/23	1	39.20	0	0.00	39.00	1	2,151	0.05%
2020/07/22	0	0.00	1	39.50	39.40	-1	2,168	-0.05%
2020/07/17	4	38.38	0	0.00	38.15	4	2,282	0.18%
2020/07/15	2	40.40	0	0.00	40.30	2	2,290	0.09%
2020/07/14	0	0.00	2	41.25	40.90	-2	2,318	-0.09%
2020/07/13	4	40.70	0	0.00	41.25	4	2,335	0.17%
2020/07/10	2	41.20	0	0.00	40.95	2	2,331	0.09%
2020/07/09	1	42.70	0	0.00	42.10	1	2,334	0.04%
2020/07/08	6	42.65	2	43.10	42.70	4	2,333	0.17%
2020/07/07	1	43.10	0	0.00	42.65	1	2,295	0.04%
2020/07/06	2	43.20	0	0.00	43.20	2	2,329	0.09%
2020/07/03	6	43.58	3	43.53	43.35	3	2,374	0.13%
2020/07/02	1	42.65	0	0.00	43.00	1	2,329	0.04%
2020/06/24	0	0.00	2	40.63	40.25	-2	2,290	-0.09%
2020/06/23	2	40.28	1	41.35	40.20	1	2,310	0.04%
2020/06/22	1	40.90	1	40.95	40.85	0	2,325	0.00%
2020/06/19	1	41.50	14	41.40	41.25	-13	2,386	-0.54%
2020/06/18	1	41.20	1	41.05	41.70	0	2,402	0.00%
2020/06/16	17	41.12	3	41.55	41.30	14	2,426	0.58%
2020/06/15	8	41.60	6	41.28	40.80	2	2,470	0.08%
2020/06/12	1	39.00	0	0.00	40.70	1	2,513	0.04%
2020/06/11	1	41.00	0	0.00	41.35	1	2,539	0.04%
2020/06/10	17	43.31	17	43.15	43.25	0	2,535	0.00%
2020/06/09	1	42.70	4	42.76	42.60	-3	2,560	-0.12%
2020/06/08	11	44.26	11	44.64	44.00	0	2,534	0.00%
2020/06/05	16	45.65	15	45.65	45.25	1	2,473	0.04%
2020/06/04	90	43.90	88	43.98	45.40	2	2,367	0.08%
2020/06/03	6	42.33	7	42.31	41.30	-1	2,160	-0.05%
2020/06/01	4	38.85	4	39.34	39.45	0	1,971	0.00%
2020/05/29	0	0.00	12	37.92	38.20	-12	1,921	-0.62%
2020/05/28	3	37.35	0	0.00	36.80	3	1,922	0.16%
2020/05/25	2	37.20	0	0.00	37.20	2	1,940	0.10%
2020/05/20	2	38.05	4	37.90	37.60	-2	1,978	-0.10%
2020/05/19	0	0.00	3	37.50	37.50	-3	1,982	-0.15%
2020/05/18	7	36.67	0	0.00	36.60	7	1,993	0.35%
2020/05/15	6	36.83	5	37.27	37.40	1	2,000	0.05%
2020/05/14	4	38.91	1	38.15	38.15	3	1,995	0.15%
2020/05/13	1	38.90	1	39.30	39.50	0	1,993	0.00%
2020/05/12	0	0.00	1	39.80	39.25	-1	2,003	-0.05%
2020/05/11	5	39.71	1	40.10	39.60	4	2,019	0.20%
2020/05/08	1	38.70	1	38.65	38.85	0	2,045	0.00%
2020/05/07	1	38.65	1	39.00	38.55	0	2,045	0.00%
2020/05/05	1	38.30	1	38.15	38.15	0	2,070	0.00%
2020/04/29	3	38.40	0	0.00	38.10	3	2,106	0.14%
2020/04/24	1	38.15	0	0.00	37.40	1	2,117	0.05%
2020/04/23	0	0.00	2	37.38	38.00	-2	2,085	-0.10%
2020/04/22	1	34.85	2	35.45	36.15	-1	2,028	-0.05%
2020/04/21	2	36.35	0	0.00	35.80	2	2,027	0.10%
2020/04/20	0	0.00	1	36.20	36.70	-1	2,014	-0.05%
2020/04/17	2	36.20	1	36.85	36.05	1	2,004	0.05%
2020/04/15	0	0.00	1	35.30	35.80	-1	1,964	-0.05%
2020/04/14	2	35.00	2	35.00	34.85	0	1,961	0.00%
2020/04/13	1	34.30	3	34.53	34.20	-2	1,969	-0.10%
2020/04/09	2	34.15	1	34.00	34.00	1	2,021	0.05%
2020/04/08	4	32.43	4	32.11	33.55	0	2,047	0.00%
2020/04/07	1	31.05	1	30.90	31.05	0	1,988	0.00%
2020/04/06	1	29.70	10	30.24	30.30	-9	1,967	-0.46%
2020/04/01	2	30.50	1	30.70	30.55	1	1,963	0.05%
2020/03/31	1	30.80	3	30.97	30.55	-2	2,010	-0.10%
2020/03/30	0	0.00	1	29.85	30.00	-1	2,044	-0.05%
2020/03/27	2	29.98	3	30.30	29.80	-1	2,060	-0.05%
2020/03/26	3	29.50	3	29.63	29.80	0	2,169	0.00%
2020/03/25	0	0.00	1	29.70	30.20	-1	2,239	-0.04%
2020/03/20	2	28.23	1	28.60	28.05	1	2,267	0.04%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	1	31.95	1	31.85	29.50	0	2,254	0.00%
2020/03/17	1	33.25	0	0.00	32.45	1	2,220	0.05%
2020/03/13	0	0.00	1	37.30	40.00	-1	2,216	-0.05%
2020/03/12	2	43.50	0	0.00	41.00	2	2,237	0.09%
2020/03/11	1	45.85	0	0.00	44.85	1	2,367	0.04%
2020/03/10	4	44.20	1	45.30	45.85	3	2,368	0.13%
2020/03/09	2	46.38	0	0.00	44.75	2	2,348	0.09%
2020/03/06	0	0.00	2	46.85	46.80	-2	2,342	-0.09%
2020/03/04	2	45.20	3	45.85	45.90	-1	2,330	-0.04%
2020/03/03	1	45.15	0	0.00	45.20	1	2,362	0.04%
2020/03/02	2	43.23	4	44.20	44.25	-2	2,358	-0.08%
2020/02/27	1	45.65	1	43.90	43.90	0	2,350	0.00%
2020/02/26	1	45.45	2	45.85	45.85	-1	2,334	-0.04%
2020/02/25	1	46.20	0	0.00	45.80	1	2,342	0.04%
2020/02/24	1	46.80	1	46.70	46.70	0	2,338	0.00%
2020/02/21	3	47.52	3	47.58	47.60	0	2,331	0.00%
2020/02/20	1	47.15	1	46.80	46.80	0	2,301	0.00%
2020/02/19	1	46.85	0	0.00	46.60	1	2,306	0.04%
2020/02/17	0	0.00	2	46.85	46.70	-2	2,293	-0.09%
2020/02/13	5	46.65	2	46.95	46.30	3	2,298	0.13%
2020/02/12	0	0.00	8	46.40	46.70	-8	2,323	-0.34%
2020/02/11	10	46.62	4	46.38	46.30	6	2,333	0.26%
2020/02/06	6	46.06	3	46.07	45.65	3	2,300	0.13%
2020/02/05	1	45.00	0	0.00	45.05	1	2,313	0.04%
2020/02/04	0	0.00	1	45.30	45.30	-1	2,329	-0.04%
2020/02/03	1	42.75	1	43.10	43.10	0	2,510	0.00%
2020/01/31	0	0.00	3	45.10	45.00	-3	2,526	-0.12%
2020/01/30	1	46.70	0	0.00	45.65	1	2,545	0.04%
2020/01/20	1	50.90	0	0.00	50.70	1	2,528	0.04%
2020/01/17	1	51.20	7	50.90	50.90	-6	2,538	-0.24%
2020/01/16	1	51.30	0	0.00	51.20	1	2,553	0.04%
2020/01/15	1	51.80	0	0.00	51.40	1	2,661	0.04%
2020/01/14	1	52.10	1	52.10	52.10	0	2,656	0.00%
2020/01/13	1	51.70	1	51.90	52.00	0	2,650	0.00%
2020/01/10	1	51.50	7	51.31	51.80	-6	2,669	-0.22%
2020/01/09	8	51.65	1	51.50	51.60	7	2,667	0.26%
2020/01/06	1	51.50	0	0.00	51.20	1	2,617	0.04%
2020/01/03	1	53.00	0	0.00	52.20	1	2,584	0.04%
2020/01/02	2	54.55	1	54.60	53.60	1	2,523	0.04%
2019/12/30	1	53.70	0	0.00	53.50	1	2,426	0.04%
2019/12/27	1	54.30	0	0.00	54.10	1	2,403	0.04%
2019/12/26	5	55.30	7	54.64	54.20	-2	2,384	-0.08%
2019/12/25	0	0.00	3	54.33	54.90	-3	2,323	-0.13%
2019/12/24	2	53.30	2	53.80	53.20	0	2,263	0.00%
2019/12/23	2	53.90	1	54.00	53.80	1	2,231	0.04%
2019/12/20	4	53.00	10	53.55	53.80	-6	2,094	-0.29%
2019/12/19	0	0.00	5	52.00	52.40	-5	2,003	-0.25%
2019/12/18	0	0.00	1	51.90	51.60	-1	1,994	-0.05%
2019/12/17	22	52.30	14	52.91	51.90	8	1,988	0.40%
2019/12/16	0	0.00	1	52.00	51.80	-1	1,893	-0.05%
2019/12/13	2	51.75	1	50.70	50.70	1	1,862	0.05%
2019/12/12	5	52.20	0	0.00	51.80	5	1,814	0.28%
2019/12/11	2	51.95	4	52.40	51.70	-2	1,778	-0.11%
2019/12/10	6	53.05	8	52.66	52.00	-2	1,760	-0.11%
2019/12/09	1	52.60	7	53.26	53.00	-6	1,715	-0.35%
2019/12/06	15	52.25	8	52.58	52.60	7	1,647	0.42%
2019/12/05	2	50.15	1	50.00	50.40	1	1,492	0.07%
2019/12/02	0	0.00	2	49.75	49.40	-2	1,516	-0.13%
2019/11/29	0	0.00	1	50.10	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	1	51.20	50.80	-1	1,502	-0.07%
2019/11/26	2	48.68	2	49.23	49.50	0	1,469	0.00%
2019/11/25	0	0.00	1	49.10	48.80	-1	1,453	-0.07%
2019/11/21	0	0.00	6	48.72	49.40	-6	1,452	-0.41%
2019/11/14	1	48.70	0	0.00	48.80	1	1,572	0.06%
2019/11/12	2	49.80	0	0.00	49.55	2	1,605	0.12%
2019/11/11	12	51.04	6	51.42	49.60	6	1,625	0.37%
2019/11/08	0	0.00	2	50.20	50.90	-2	1,632	-0.12%
2019/11/07	1	50.30	4	49.60	49.30	-3	1,636	-0.18%
2019/11/06	3	50.60	0	0.00	50.30	3	1,629	0.18%
2019/11/05	2	51.40	2	51.80	51.60	0	1,616	0.00%
2019/11/01	0	0.00	4	50.98	50.90	-4	1,578	-0.25%
2019/10/31	40	52.24	37	52.41	51.00	3	1,571	0.19%
2019/10/30	0	0.00	1	50.00	50.30	-1	1,372	-0.07%
2019/10/29	2	49.90	2	50.60	49.10	0	1,351	0.00%
2019/10/28	0	0.00	1	50.00	49.90	-1	1,328	-0.08%
2019/10/25	0	0.00	4	49.38	49.00	-4	1,335	-0.30%
2019/10/24	1	48.95	2	49.35	49.80	-1	1,334	-0.07%
2019/10/23	4	49.65	1	49.30	49.30	3	1,357	0.22%
2019/10/22	0	0.00	10	46.50	47.05	-10	1,301	-0.77%
2019/10/18	1	46.90	0	0.00	46.30	1	1,364	0.07%
2019/10/15	1	45.55	3	46.02	46.20	-2	1,405	-0.14%
2019/10/04	2	45.98	0	0.00	45.60	2	1,557	0.13%
2019/09/27	0	0.00	2	45.80	45.70	-2	1,602	-0.12%
2019/09/16	0	0.00	4	45.85	45.60	-4	1,777	-0.22%
2019/09/06	1	46.80	0	0.00	46.70	1	1,891	0.05%
2019/09/03	0	0.00	1	46.40	46.25	-1	1,927	-0.05%
2019/08/27	1	45.00	3	45.25	44.70	-2	2,044	-0.10%
2019/08/21	1	45.50	0	0.00	46.30	1	2,219	0.05%
2019/08/20	1	45.60	0	0.00	45.05	1	2,197	0.05%
2019/08/19	0	0.00	1	45.55	45.85	-1	2,160	-0.05%
2019/08/16	1	41.95	1	42.50	43.50	0	2,130	0.00%
2019/08/15	10	43.35	0	0.00	43.05	10	2,112	0.47%
2019/08/14	0	0.00	6	44.88	44.50	-6	2,092	-0.29%
2019/08/13	3	45.15	0	0.00	45.00	3	2,075	0.14%
2019/08/12	2	47.95	1	47.25	47.30	1	2,045	0.05%
2019/08/08	0	0.00	1	46.05	45.95	-1	2,031	-0.05%
2019/08/07	4	45.61	1	44.90	44.90	3	2,064	0.15%
2019/08/05	1	46.05	0	0.00	45.15	1	2,209	0.05%
2019/07/31	1	49.40	1	49.85	49.85	0	2,354	0.00%
2019/07/29	3	49.48	1	48.85	48.85	2	2,388	0.08%
2019/07/25	2	50.25	10	50.60	50.50	-8	2,380	-0.34%
2019/07/24	2	52.80	2	53.30	53.00	0	2,352	0.00%
2019/07/23	8	52.00	0	0.00	52.40	8	2,332	0.34%
2019/07/22	2	51.50	0	0.00	51.40	2	2,300	0.09%
2019/07/19	1	50.90	0	0.00	51.40	1	2,286	0.04%
2019/07/17	3	51.93	0	0.00	52.10	3	2,327	0.13%
2019/07/16	1	54.10	2	53.40	53.10	-1	2,338	-0.04%
2019/07/15	2	53.00	2	52.75	52.80	0	2,307	0.00%
2019/07/09	1	51.00	0	0.00	51.00	1	2,278	0.04%
2019/07/03	1	51.40	0	0.00	50.80	1	2,490	0.04%
2019/07/02	4.1	51.45	4	51.20	51.50	0.1	2,502	0.00%
2019/07/01	1	50.80	1	51.40	51.50	0	2,521	0.00%
2019/06/28	0	0.00	2	49.95	49.80	-2	2,535	-0.08%
2019/06/27	1	49.55	1	49.75	49.50	0	2,591	0.00%
2019/06/26	7	48.42	8	48.31	48.80	-1	2,581	-0.04%
2019/06/24	4	47.58	2	47.40	47.50	2	2,665	0.08%
2019/06/21	1	47.30	5	47.16	47.60	-4	2,686	-0.15%
2019/06/20	2	45.85	0	0.00	47.40	2	2,689	0.07%
2019/06/18	5	44.35	5	44.50	44.35	0	2,858	0.00%
2019/06/14	0	0.00	2	44.45	44.35	-2	2,901	-0.07%
2019/06/13	12	45.00	14	45.07	45.05	-2	2,920	-0.07%
2019/06/12	2	44.25	5	44.43	44.50	-3	2,939	-0.10%
2019/06/11	14	43.91	10	43.53	44.00	4	2,958	0.14%
2019/06/10	5	42.88	5	42.95	42.85	0	2,927	0.00%
2019/06/04	1	43.15	0	0.00	42.30	1	2,908	0.03%
2019/06/03	1	42.35	1	42.85	42.55	0	2,897	0.00%
2019/05/31	1	43.90	0	0.00	43.00	1	2,876	0.03%
2019/05/30	4	43.13	1	43.50	43.50	3	2,833	0.11%
2019/05/29	7	45.21	5	44.89	43.00	2	2,814	0.07%
2019/05/24	5	47.24	0	0.00	47.10	5	2,760	0.18%
2019/05/23	0	0.00	2	47.53	47.50	-2	2,789	-0.07%
2019/05/22	0	0.00	2	48.80	48.40	-2	2,832	-0.07%
2019/05/21	0	0.00	1	48.30	48.40	-1	2,866	-0.03%
2019/05/17	5	48.32	2	48.78	48.10	3	2,931	0.10%
2019/05/16	0	0.00	1	48.00	47.80	-1	2,994	-0.03%
2019/05/15	0	0.00	1	48.65	48.80	-1	3,014	-0.03%
2019/05/14	2	47.65	2	47.40	48.25	0	3,079	0.00%
2019/05/13	19	50.41	5	50.94	48.80	14	3,220	0.43%
2019/05/10	1	56.80	10	54.20	54.20	-9	3,442	-0.26%
2019/05/09	27	56.55	6	56.93	56.40	21	3,402	0.62%
2019/05/08	1	55.90	3	55.77	55.80	-2	3,357	-0.06%
2019/05/07	12	56.71	11	56.69	57.00	1	3,421	0.03%
2019/05/06	1	55.30	0	0.00	55.00	1	3,487	0.03%
2019/04/29	1	55.00	1	55.10	55.00	0	3,738	0.00%
2019/04/26	10	57.40	0	0.00	57.50	10	3,712	0.27%
2019/04/24	3	58.97	1	59.50	57.80	2	3,777	0.05%
2019/04/23	0	0.00	8	58.35	58.60	-8	3,744	-0.21%
2019/04/22	4	58.20	5	58.30	58.20	-1	3,724	-0.03%
2019/04/18	2	56.10	3	56.50	56.10	-1	3,686	-0.03%
2019/04/17	7	57.54	0	0.00	57.40	7	3,686	0.19%
2019/04/15	1	56.90	23	57.40	56.90	-22	3,746	-0.59%
2019/04/12	3	56.97	0	0.00	56.10	3	3,810	0.08%
2019/04/11	0	0.00	1	58.50	58.30	-1	3,846	-0.03%
2019/04/10	13	58.17	1	58.60	57.70	12	3,825	0.31%
2019/04/09	7	56.20	5	57.28	57.60	2	3,756	0.05%
2019/04/08	17	57.00	0	0.00	56.50	17	3,736	0.46%
2019/04/02	0	0.00	1	56.50	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	4	56.58	55.60	-4	3,739	-0.11%
2019/03/29	1	55.80	3	56.20	56.20	-2	3,683	-0.05%
2019/03/28	1	55.10	0	0.00	55.10	1	3,681	0.03%
2019/03/27	3	56.10	5	55.62	56.10	-2	3,659	-0.05%
2019/03/26	9	55.12	0	0.00	54.20	9	3,655	0.25%
2019/03/25	1	54.20	0	0.00	54.80	1	3,697	0.03%
2019/03/22	3	55.27	11	55.01	55.40	-8	3,689	-0.22%
2019/03/21	13	52.88	11	53.21	53.60	2	3,598	0.06%
2019/03/20	1	51.50	1	52.60	51.40	0	3,496	0.00%
2019/03/19	1	52.50	0	0.00	52.30	1	3,533	0.03%
2019/03/18	1	52.90	0	0.00	52.80	1	3,527	0.03%
2019/03/14	3	53.63	0	0.00	52.40	3	3,541	0.08%
2019/03/12	1	54.90	1	53.70	53.70	0	3,626	0.00%
2019/03/11	1	54.00	1	54.60	54.00	0	3,670	0.00%
2019/03/04	1	56.10	1	56.30	56.10	0	4,347	0.00%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/21	1	57.00	0	0.00	57.70	1	4,510	0.02%
2019/02/19	0	0.00	1	58.40	57.80	-1	4,618	-0.02%
2019/02/18	1	58.20	6	58.10	58.10	-5	4,662	-0.11%
2019/02/15	12	59.89	11	60.06	58.70	1	4,726	0.02%
2019/02/14	0	0.00	10	58.87	58.90	-10	4,714	-0.21%
2019/02/13	17	59.61	6	59.82	58.70	11	4,705	0.23%
2019/02/12	13	59.22	1	60.70	58.70	12	4,638	0.26%
2019/02/11	7	58.87	2	61.50	59.10	5	4,518	0.11%
2019/01/29	1	57.20	1	56.80	56.60	0	4,265	0.00%
2019/01/28	0	0.00	2	55.45	55.50	-2	4,233	-0.05%
2019/01/25	1	54.00	1	54.50	53.50	0	4,227	0.00%
2019/01/24	15	55.67	15	56.35	54.90	0	4,223	0.00%
2019/01/22	0	0.00	1	54.60	53.10	-1	4,155	-0.02%
2019/01/21	0	0.00	3	54.53	54.80	-3	4,151	-0.07%
2019/01/18	5	53.54	0	0.00	53.70	5	4,164	0.12%
2019/01/17	2	54.40	1	55.00	53.30	1	4,207	0.02%
2019/01/16	1	54.90	10	54.66	55.60	-9	4,179	-0.22%
2019/01/15	12	53.63	6	53.50	53.40	6	4,146	0.14%
2019/01/14	5	52.60	3	53.47	52.10	2	4,149	0.05%
2019/01/11	2	52.80	1	53.20	52.80	1	4,159	0.02%
2019/01/10	2	52.65	3	53.33	52.70	-1	4,176	-0.02%
2019/01/09	3	53.57	2	53.90	53.70	1	4,193	0.02%
2019/01/08	0	0.00	1	55.30	54.40	-1	4,219	-0.02%
2019/01/07	2	54.90	1	54.80	55.10	1	4,241	0.02%
2019/01/04	2	52.90	0	0.00	54.50	2	4,261	0.05%
2019/01/03	1	53.50	3	54.13	54.00	-2	4,203	-0.05%
2019/01/02	1	52.30	2	52.50	52.30	-1	4,218	-0.02%
2018/12/28	1	51.70	0	0.00	51.10	1	4,236	0.02%
2018/12/27	1	51.60	3	51.60	51.60	-2	4,329	-0.05%
2018/12/26	1	50.60	0	0.00	50.30	1	4,339	0.02%
2018/12/24	2	49.48	0	0.00	51.00	2	4,299	0.05%
2018/12/20	1	47.95	0	0.00	47.70	1	4,276	0.02%
2018/12/18	4	49.01	4	49.31	49.00	0	4,261	0.00%
2018/12/14	1	53.50	1	52.00	52.00	0	4,278	0.00%
2018/12/12	0	0.00	10	55.20	54.20	-10	4,413	-0.23%
2018/12/11	3	52.37	3	52.07	52.00	0	4,355	0.00%
2018/12/10	11	51.13	1	51.20	51.20	10	4,357	0.23%
2018/12/07	0	0.00	5	54.40	54.60	-5	4,320	-0.12%
2018/12/06	6	52.98	1	53.20	53.50	5	4,357	0.11%
2018/12/05	1	56.80	0	0.00	56.60	1	4,290	0.02%
2018/12/04	1	61.00	2	59.50	58.90	-1	4,250	-0.02%
2018/11/30	2	57.15	1	57.60	56.80	1	4,077	0.02%
2018/11/29	6	57.47	6	57.52	56.40	0	4,002	0.00%
2018/11/28	5	56.82	7	56.41	56.60	-2	3,862	-0.05%
2018/11/27	2	52.50	3	53.40	53.50	-1	3,600	-0.03%
2018/11/26	2	51.60	3	51.53	51.30	-1	3,471	-0.03%
2018/11/23	2	50.10	4	51.38	49.50	-2	3,429	-0.06%
2018/11/22	4	51.20	2	51.60	50.20	2	3,417	0.06%
2018/11/21	4	50.13	3	50.67	51.00	1	3,355	0.03%
2018/11/20	2	50.70	3	50.47	50.20	-1	3,337	-0.03%
2018/11/19	3	49.97	6	49.55	50.30	-3	3,274	-0.09%
2018/11/16	8	47.50	2	46.95	47.00	6	3,164	0.19%
2018/11/15	1	47.85	3	48.23	48.10	-2	3,115	-0.06%
2018/11/14	2	48.13	0	0.00	47.00	2	3,072	0.07%
2018/11/13	1	48.00	2	47.53	48.25	-1	2,995	-0.03%
2018/11/09	2	51.40	0	0.00	51.70	2	2,934	0.07%
2018/11/08	2	53.00	3	53.80	52.90	-1	2,915	-0.03%
2018/11/06	10	51.70	10	50.10	48.55	0	2,857	0.00%
2018/11/05	2	50.00	2	51.10	50.60	0	2,900	0.00%
2018/11/02	3	50.23	3	51.20	50.30	0	2,981	0.00%
2018/11/01	2	46.78	2	48.45	49.70	0	2,907	0.00%
2018/10/31	5	44.18	5	44.98	46.30	0	2,809	0.00%
2018/10/30	4	42.38	6	41.75	43.25	-2	2,671	-0.07%
2018/10/26	0	0.00	2	40.30	40.00	-2	2,641	-0.08%
2018/10/25	0	0.00	1	39.75	39.50	-1	2,631	-0.04%
2018/10/24	2	42.78	0	0.00	42.75	2	2,589	0.08%
2018/10/23	1	43.90	1	43.65	43.65	0	2,590	0.00%
2018/10/22	2	44.38	1	45.20	44.25	1	2,598	0.04%
2018/10/19	2	43.40	1	43.20	44.70	1	2,641	0.04%
2018/10/18	1	44.65	0	0.00	44.75	1	2,656	0.04%
2018/10/17	0	0.00	1	47.85	46.40	-1	2,647	-0.04%
2018/10/15	0	0.00	2	46.08	47.70	-2	2,630	-0.08%
2018/10/12	1	43.80	0	0.00	44.60	1	2,624	0.04%
2018/10/09	6	47.34	7	48.18	48.20	-1	2,583	-0.04%
2018/10/08	4	52.30	9	51.44	50.00	-5	2,543	-0.20%
2018/10/05	3	55.23	5	55.08	52.90	-2	2,508	-0.08%
2018/10/04	2	59.00	2	59.60	58.70	0	2,468	0.00%
2018/10/03	4	61.10	0	0.00	61.10	4	2,480	0.16%
2018/10/01	0	0.00	2	61.00	61.40	-2	2,536	-0.08%
2018/09/28	3	59.80	1	60.90	59.90	2	2,592	0.08%
2018/09/27	6	60.42	0	0.00	60.40	6	2,689	0.22%
2018/09/26	3	63.53	0	0.00	62.90	3	2,760	0.11%
2018/09/25	3	65.00	5	64.36	64.50	-2	2,983	-0.07%
2018/09/21	13	59.25	2	60.15	61.20	11	3,091	0.36%
2018/09/20	1	58.50	15	59.69	58.70	-14	3,088	-0.45%
2018/09/19	5	58.52	5	58.90	57.90	0	3,069	0.00%
2018/09/18	5	59.58	3	60.50	59.80	2	3,060	0.07%
2018/09/17	1	63.60	0	0.00	64.00	1	2,995	0.03%
2018/09/14	15	65.88	0	0.00	66.80	15	3,006	0.50%
2018/09/13	0	0.00	4	65.40	64.20	-4	3,087	-0.13%
2018/09/10	0	0.00	5	69.00	67.30	-5	3,515	-0.14%
2018/09/07	2	71.60	0	0.00	70.00	2	3,510	0.06%
2018/08/30	1	74.50	0	0.00	74.40	1	3,785	0.03%
2018/08/29	1	73.90	0	0.00	75.20	1	3,879	0.03%
2018/08/28	1	74.50	0	0.00	73.80	1	3,959	0.03%
2018/08/27	5	73.10	0	0.00	74.40	5	4,094	0.12%
2018/08/23	1	68.80	6	69.30	69.40	-5	4,737	-0.11%
2018/08/21	0	0.00	5	68.20	69.70	-5	4,775	-0.10%
2018/08/20	1	66.20	1	66.30	67.20	0	4,774	0.00%
2018/08/17	1	70.90	0	0.00	70.00	1	4,747	0.02%
2018/08/10	2	72.50	0	0.00	71.90	2	4,672	0.04%
2018/08/09	2	79.90	0	0.00	75.00	2	4,613	0.04%
2018/08/07	1	81.90	0	0.00	82.00	1	4,589	0.02%
2018/08/02	4	83.40	0	0.00	83.00	4	4,599	0.09%
2018/08/01	4	85.25	5	85.14	85.00	-1	4,584	-0.02%
2018/07/27	1	84.30	1	85.40	84.20	0	4,571	0.00%
2018/07/26	1	84.20	4	84.93	84.20	-3	4,568	-0.07%
2018/07/25	1	80.70	5	81.92	82.50	-4	4,528	-0.09%
2018/07/24	2	80.10	1	79.70	79.90	1	4,505	0.02%
2018/07/23	3	80.70	2	80.70	80.70	1	4,511	0.02%
2018/07/18	0	0.00	1	85.70	84.30	-1	4,522	-0.02%
2018/07/17	0	0.00	5	87.92	85.10	-5	4,520	-0.11%
2018/07/16	8	87.43	0	0.00	87.10	8	4,515	0.18%
2018/07/13	0	0.00	1	88.40	90.40	-1	4,511	-0.02%
2018/07/12	1	87.20	1	88.40	88.40	0	4,484	0.00%
2018/07/11	2	85.90	0	0.00	85.60	2	4,481	0.04%
2018/07/09	1	88.20	0	0.00	88.90	1	4,442	0.02%
2018/07/06	1	86.50	1	85.70	88.90	0	4,457	0.00%
2018/07/05	11	90.35	8	90.10	88.50	3	4,481	0.07%
2018/07/04	4	94.75	1	96.60	93.30	3	4,367	0.07%
2018/07/03	6	94.48	13	96.73	97.20	-7	4,295	-0.16%
2018/07/02	1	90.40	4	90.90	90.60	-3	4,073	-0.07%
2018/06/29	2	86.00	0	0.00	86.40	2	3,952	0.05%
2018/06/28	1	86.50	5	85.86	86.50	-4	3,929	-0.10%
2018/06/27	0	0.00	2	85.50	83.80	-2	3,934	-0.05%
2018/06/26	3	81.50	4	82.10	83.00	-1	3,878	-0.03%
2018/06/22	13	87.98	16	87.14	83.50	-3	3,944	-0.08%
2018/06/21	21	89.10	21	90.26	87.00	0	3,871	0.00%
2018/06/20	5	86.74	1	86.30	88.30	4	3,575	0.11%
2018/06/19	0	0.00	1	81.00	80.30	-1	3,420	-0.03%
2018/06/14	3	83.50	0	0.00	82.50	3	3,464	0.09%
2018/06/13	3	83.00	1	86.00	83.40	2	3,466	0.06%
2018/06/12	3	87.07	5	88.18	86.40	-2	3,437	-0.06%
2018/06/06	2	84.35	14	82.72	84.30	-12	3,493	-0.34%
2018/06/05	14	80.90	3	84.30	80.50	11	3,528	0.31%
2018/06/04	4	85.20	2	84.85	83.50	2	3,721	0.05%
2018/06/01	20	87.99	18	88.53	87.30	2	3,737	0.05%
2018/05/31	10	81.84	10	84.99	85.30	0	3,355	0.00%
2018/05/25	0	0.00	1	74.20	74.90	-1	3,155	-0.03%
2018/05/24	4	73.43	7	72.90	73.30	-3	3,149	-0.10%
2018/05/23	0	0.00	6	72.80	72.10	-6	3,168	-0.19%
2018/05/22	10	74.00	1	73.10	73.10	9	3,165	0.28%
2018/05/16	0	0.00	1	77.30	76.50	-1	3,200	-0.03%
2018/05/15	3	78.60	2	77.80	77.90	1	3,201	0.03%
2018/05/11	0	0.00	1	75.10	75.30	-1	3,203	-0.03%
2018/05/08	1	74.40	0	0.00	74.00	1	3,201	0.03%
2018/05/03	0	0.00	3	71.80	71.10	-3	3,215	-0.09%
2018/05/02	0	0.00	2	70.10	71.60	-2	3,218	-0.06%
2018/04/27	1	66.80	0	0.00	67.80	1	3,242	0.03%
2018/04/26	0	0.00	5	70.00	67.10	-5	3,272	-0.15%
2018/04/25	1	67.30	0	0.00	69.40	1	3,290	0.03%
2018/04/24	13	69.72	2	69.15	68.50	11	3,283	0.34%
2018/04/20	2	76.10	0	0.00	77.40	2	3,243	0.06%
2018/04/19	1	77.60	13	77.41	77.70	-12	3,236	-0.37%
2018/04/18	0	0.00	3	75.70	74.60	-3	3,224	-0.09%
2018/04/17	12	75.93	5	76.10	75.10	7	3,260	0.21%
2018/04/16	0	0.00	20	80.30	79.10	-20	3,243	-0.62%
2018/04/13	10	80.21	5	81.50	80.50	5	3,278	0.15%
2018/04/12	12	78.97	12	80.03	80.00	0	3,293	0.00%
2018/04/11	0	0.00	2	78.10	79.90	-2	3,357	-0.06%
2018/04/10	1	75.90	0	0.00	75.90	1	3,340	0.03%
2018/04/09	4	76.87	2	76.40	76.50	2	3,450	0.06%
2018/04/03	0	0.00	1	78.00	77.60	-1	3,557	-0.03%
2018/04/02	1	76.00	1	76.90	76.60	0	3,562	0.00%
2018/03/30	3	78.83	2	80.70	78.80	1	3,559	0.03%
2018/03/29	1	78.20	1	79.10	78.00	0	3,533	0.00%
2018/03/28	11	80.25	0	0.00	78.60	11	3,525	0.31%
2018/03/27	0	0.00	4	81.93	81.70	-4	3,505	-0.11%
2018/03/21	2	80.90	1	79.30	81.50	1	3,481	0.03%
2018/03/20	7	82.19	7	80.16	80.10	0	3,466	0.00%
2018/03/19	5	81.90	4	81.60	81.10	1	3,476	0.03%
2018/03/16	1	83.10	0	0.00	81.30	1	3,516	0.03%
2018/03/14	14	83.16	2	84.65	82.10	12	3,527	0.34%
2018/03/13	3	83.60	4	84.30	85.50	-1	3,518	-0.03%
2018/03/12	2	86.10	8	84.20	82.60	-6	3,530	-0.17%
2018/03/09	5	81.90	8	82.20	81.60	-3	3,432	-0.09%
2018/03/08	12	80.68	93	80.02	82.80	-81	3,360	-2.41%
2018/03/07	0	0.00	502	77.00	75.30	-502	3,080	-16.30%	大賣/鉅額交易
2018/03/06	0	0.00	1	73.40	72.80	-1	2,942	-0.03%
2018/03/05	1	72.20	6	72.70	71.90	-5	2,989	-0.17%
2018/03/02	8	72.25	0	0.00	73.30	8	3,086	0.26%
2018/03/01	1	71.30	3	72.57	73.10	-2	3,064	-0.07%
2018/02/26	0	0.00	2	68.70	68.30	-2	3,012	-0.07%
2018/02/22	1	66.10	0	0.00	66.80	1	3,214	0.03%
2018/02/21	1	66.90	0	0.00	67.00	1	3,266	0.03%
2018/02/09	103	58.99	0	0.00	61.20	103	3,337	3.09%	大買/鉅額交易
2018/02/08	2	62.10	1	62.00	61.70	1	3,313	0.03%
2018/02/07	0	0.00	2	63.25	62.00	-2	3,319	-0.06%
2018/02/06	9	61.96	7	64.10	62.10	2	3,331	0.06%
2018/02/01	1	71.60	0	0.00	70.60	1	3,455	0.03%
2018/01/23	0	0.00	3	71.67	71.00	-3	4,148	-0.07%
2018/01/22	1	68.90	0	0.00	69.60	1	4,185	0.02%
2018/01/19	1	70.40	1	70.60	70.60	0	4,283	0.00%
2018/01/18	1	71.70	0	0.00	71.90	1	4,332	0.02%
2018/01/15	1	71.50	1	72.00	72.00	0	4,443	0.00%
2018/01/12	2	71.40	2	72.25	72.50	0	4,572	0.00%
2018/01/09	0	0.00	2	76.60	73.80	-2	4,654	-0.04%
2018/01/08	0	0.00	31	80.92	77.00	-31	4,645	-0.67%
2018/01/05	1	79.00	202	80.00	80.00	-201	4,683	-4.29%	大賣/鉅額交易
2018/01/04	3	78.50	18	77.09	78.60	-15	4,733	-0.32%
2018/01/03	5	75.52	0	0.00	75.80	5	4,721	0.11%
2018/01/02	1	73.20	1	75.50	75.30	0	4,673	0.00%