台半 (5425)-永豐金-台南券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

台半 (5425)籌碼相關－永豐金-台南券商分點個股進出

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

永豐金-台南券商分點個股進出
永豐金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	0	71.54	72.00	0	2,611	0.00%
2024/04/26	1	70.10	4	70.18	70.10	-3	2,621	-0.11%
2024/04/25	6	70.75	4	70.15	71.00	2	2,640	0.08%
2024/04/24	0	0.00	2.1	69.68	71.40	-2.1	2,699	-0.08%
2024/04/23	2	68.79	0.2	68.40	68.40	1.9	2,873	0.06%
2024/04/22	0.2	70.22	2	71.50	68.80	-1.8	2,914	-0.06%
2024/04/19	6.1	72.50	3	71.27	71.10	3.1	2,935	0.11%
2024/04/18	6	74.85	1	76.80	74.90	5	2,947	0.17%
2024/04/17	3	74.80	2	74.90	74.60	1	2,992	0.03%
2024/04/16	14.2	75.22	0	0.00	74.00	14.2	3,018	0.47%
2024/04/15	7	79.15	3	78.45	77.50	4	3,006	0.13%
2024/04/12	7	80.23	16	80.42	80.80	-9	2,970	-0.30%
2024/04/10	1.1	78.22	1	78.60	78.20	0.1	2,922	0.00%
2024/04/09	1	76.50	2	77.15	77.00	-1	3,007	-0.03%
2024/04/08	5	76.96	2	76.95	77.20	3	3,114	0.10%
2024/04/03	1	76.20	1	75.80	76.00	0	3,109	0.00%
2024/04/02	2	74.65	1	74.90	74.90	1	3,161	0.03%
2024/04/01	1	75.10	3	75.43	75.50	-2	3,250	-0.06%
2024/03/29	4.1	74.33	1	74.10	74.10	3.1	3,357	0.09%
2024/03/27	0	75.30	0	0.00	75.20	0	3,814	0.00%
2024/03/25	1	76.30	0	0.00	76.30	1	4,233	0.02%
2024/03/21	2	76.70	4	76.98	77.00	-2	4,585	-0.04%
2024/03/20	4	76.35	1	76.10	76.10	3	5,479	0.05%
2024/03/19	0	0.00	1	76.79	77.30	-1	5,743	-0.02%
2024/03/18	4.1	74.10	14.3	73.93	75.90	-10.2	5,723	-0.18%
2024/03/15	5	75.86	0.3	75.90	75.30	4.7	5,705	0.08%
2024/03/14	0	0.00	2	77.60	76.40	-2	5,732	-0.03%
2024/03/13	9	76.82	1	76.00	76.00	8	5,723	0.14%
2024/03/12	4	77.75	0	0.00	77.50	4	5,706	0.07%
2024/03/11	3	76.13	5	76.08	76.80	-2	5,692	-0.04%
2024/03/08	5	76.28	2	77.75	75.40	3	5,692	0.05%
2024/03/07	3.4	76.37	23	75.90	75.50	-19.6	5,612	-0.35%
2024/03/06	1.5	79.09	1	78.50	78.50	0.5	5,601	0.01%
2024/03/05	1	78.60	1	79.00	78.80	0	5,789	0.00%
2024/03/04	28.2	78.85	1	79.00	78.80	27.2	5,776	0.47%
2024/03/01	8.1	79.53	3	79.80	79.40	5.1	5,737	0.09%
2024/02/29	2	80.20	2	80.30	80.00	0	5,727	0.00%
2024/02/27	5.1	79.74	0	82.90	79.70	5	5,775	0.09%
2024/02/26	2	81.95	1	82.10	81.60	1	5,735	0.02%
2024/02/23	1	81.70	0	0.00	81.80	1	5,735	0.02%
2024/02/22	1	83.60	1	83.00	83.00	0	5,713	0.00%
2024/02/21	1	82.80	0	0.00	82.70	1	5,702	0.02%
2024/02/19	6	83.97	21	84.03	83.60	-15	5,699	-0.26%
2024/02/16	11	82.79	1	82.90	82.80	10	5,689	0.18%
2024/02/15	0	0.00	3	81.67	81.70	-3	5,647	-0.05%
2024/02/05	1	81.00	0	0.00	81.10	1	5,631	0.02%
2024/02/02	1	81.50	0	81.70	81.50	1	5,619	0.02%
2024/02/01	1	80.70	1	80.80	81.10	0	5,611	0.00%
2024/01/31	2.1	80.76	0	82.40	80.50	2.1	5,604	0.04%
2024/01/30	2	81.15	0	81.80	80.70	2	5,561	0.04%
2024/01/29	1	80.70	0	0.00	81.60	1	5,557	0.02%
2024/01/25	2	81.45	1	81.40	81.30	1	5,554	0.02%
2024/01/24	2	82.95	0	0.00	82.60	2	5,542	0.04%
2024/01/23	4	81.80	5	82.40	82.30	-1	5,574	-0.02%
2024/01/22	0	0.00	2	81.05	80.90	-2	5,491	-0.04%
2024/01/19	4	79.90	0	0.00	80.30	4	5,484	0.07%
2024/01/18	5	80.10	1	80.10	79.70	4	5,463	0.07%
2024/01/17	20	83.67	17	82.38	80.60	3	5,434	0.06%
2024/01/16	2	82.85	0	83.30	82.90	2	5,235	0.04%
2024/01/15	2	81.65	1	81.43	82.10	1	5,178	0.02%
2024/01/12	6.1	80.69	0	0.00	80.30	6.1	5,163	0.12%
2024/01/11	3.3	81.37	0	0.00	82.20	3.3	5,125	0.06%
2024/01/10	5	81.20	2	81.60	81.20	3	5,123	0.06%
2024/01/09	0	0.00	1	83.30	82.60	-1	5,093	-0.02%
2024/01/08	0.3	83.59	0	0.00	82.70	0.3	5,094	0.01%
2024/01/05	4.1	83.80	1	83.50	83.10	3.1	5,086	0.06%
2024/01/04	2	85.35	1	85.20	85.20	1	5,016	0.02%
2024/01/03	8	85.19	4	84.68	84.90	4	4,961	0.08%
2024/01/02	10.4	89.25	5	88.07	87.20	5.3	4,828	0.11%
2023/12/29	3.2	91.34	2	91.85	91.50	1.2	4,696	0.03%
2023/12/28	5	91.64	1.1	91.40	91.10	3.9	4,675	0.08%
2023/12/27	2	93.05	1	93.90	92.80	1	4,640	0.02%
2023/12/26	3	94.90	2	94.60	94.60	1	4,553	0.02%
2023/12/25	28	97.33	42	96.66	94.90	-14	4,436	-0.32%
2023/12/22	0	0.00	2.1	93.77	94.60	-2.1	4,094	-0.05%
2023/12/21	4	93.33	2	94.05	92.20	2	3,995	0.05%
2023/12/20	11	94.46	12	94.63	94.60	-1	3,900	-0.03%
2023/12/19	12	91.14	13	91.85	92.60	-1	3,620	-0.03%
2023/12/18	21.1	93.01	14	92.86	91.20	7.1	3,524	0.20%
2023/12/15	30	96.43	38	96.41	93.20	-8	3,309	-0.24%
2023/12/14	12	91.91	22.5	89.91	92.00	-10.5	2,412	-0.43%
2023/12/13	2	86.60	4	86.65	86.20	-2	2,115	-0.09%
2023/12/12	2	86.95	3.4	88.41	86.30	-1.4	2,146	-0.06%
2023/12/11	3	86.33	1	86.40	87.20	2	2,148	0.09%
2023/12/08	3	85.40	1	84.80	84.80	2	2,195	0.09%
2023/12/07	2.3	84.50	9	84.41	84.10	-6.8	2,260	-0.30%
2023/12/06	0	0.00	1	85.00	84.80	-1	2,298	-0.04%
2023/12/05	1.1	85.23	3	85.60	85.10	-1.9	2,308	-0.08%
2023/12/04	1	86.70	1	88.30	86.60	0	2,333	0.00%
2023/12/01	6	87.27	1	87.00	87.50	5	2,320	0.22%
2023/11/30	14.1	88.41	23	88.40	88.80	-8.9	2,341	-0.38%
2023/11/29	2	85.45	2	85.00	85.50	0	2,140	0.00%
2023/11/24	3	85.10	3	84.80	84.60	0	2,286	0.00%
2023/11/22	0	0.00	7	83.81	83.80	-7	2,200	-0.32%
2023/11/21	1	83.20	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	1	83.00	83.40	-1	2,225	-0.04%
2023/11/17	2	82.30	2	82.10	82.30	0	2,218	0.00%
2023/11/16	4	81.33	0	0.00	81.10	4	2,215	0.18%
2023/11/15	0	0.00	1	81.60	81.80	-1	2,218	-0.05%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/11/10	0	79.00	3	78.80	78.80	-3	2,371	-0.13%
2023/11/09	2	79.10	0.1	79.60	78.90	1.9	2,473	0.08%
2023/11/08	0	0.00	0.2	80.70	80.30	-0.2	2,582	-0.01%
2023/11/07	0	0.00	1.2	80.74	80.50	-1.2	2,644	-0.05%
2023/11/06	0	0.00	0.1	81.10	81.00	-0.1	2,706	0.00%
2023/11/03	3	80.07	0.1	80.40	80.20	2.9	2,887	0.10%
2023/11/01	3	77.37	10	77.80	77.90	-7	2,958	-0.24%
2023/10/31	5.1	80.38	3	78.83	77.80	2.1	3,001	0.07%
2023/10/30	3	81.90	2	81.85	81.60	1	3,073	0.03%
2023/10/26	2	83.25	4	83.93	82.60	-2	3,270	-0.06%
2023/10/25	2	84.40	3	84.40	84.20	-1	3,322	-0.03%
2023/10/24	1	81.10	0	0.00	82.40	1	3,358	0.03%
2023/10/23	0	81.60	0.1	82.00	81.60	-0.1	3,420	0.00%
2023/10/20	6.1	81.69	0.2	82.13	81.70	5.8	3,509	0.17%
2023/10/18	1.1	82.31	5	82.60	85.60	-3.9	3,746	-0.10%
2023/10/17	13	84.61	2	84.60	83.40	11	3,900	0.28%
2023/10/16	1	85.70	4	83.90	83.30	-3	4,001	-0.07%
2023/10/13	2	84.05	1.1	84.88	84.90	1	4,148	0.02%
2023/10/12	0	0.00	4	83.95	84.00	-4	4,315	-0.09%
2023/10/11	1	83.10	1	83.80	83.20	0	4,405	0.00%
2023/10/05	0	0.00	0	84.10	83.10	0	4,808	0.00%
2023/10/04	0	82.10	0	0.00	83.80	0	5,144	0.00%
2023/10/03	2.1	83.61	0	0.00	82.90	2.1	5,183	0.04%
2023/10/02	0	0.00	0	86.08	84.80	0	5,213	0.00%
2023/09/28	0	84.40	0	0.00	85.50	0	5,254	0.00%
2023/09/27	3	85.20	0	0.00	84.50	3	5,384	0.06%
2023/09/26	0	85.40	1	85.40	85.00	-1	5,497	-0.02%
2023/09/25	4	86.80	19	85.44	86.60	-15	5,562	-0.27%
2023/09/22	2	82.40	1	83.09	83.10	1	5,548	0.02%
2023/09/21	5	82.40	0	0.00	82.40	5	5,594	0.09%
2023/09/20	3	85.03	1	85.10	84.40	2	5,673	0.04%
2023/09/18	0	0.00	1	87.00	86.70	-1	5,810	-0.02%
2023/09/15	1	86.40	1	86.00	86.40	0	6,051	0.00%
2023/09/14	5	87.22	2	87.00	86.90	3	6,173	0.05%
2023/09/13	7	86.90	7.1	87.29	87.50	-0.1	6,227	0.00%
2023/09/12	9	86.14	5	85.98	86.50	4	6,296	0.06%
2023/09/11	4.1	85.67	1	86.10	84.20	3.1	6,334	0.05%
2023/09/08	3	84.97	2	84.80	84.70	1	6,557	0.02%
2023/09/07	3	85.40	1	85.90	85.20	2	6,812	0.03%
2023/09/06	2	84.80	11	85.00	84.70	-9	7,243	-0.12%
2023/09/05	12	85.60	4	86.49	85.60	8	7,622	0.10%
2023/09/04	2	83.10	0	83.75	83.20	2	7,568	0.03%
2023/09/01	0	0.00	5	84.50	83.50	-5	7,591	-0.07%
2023/08/31	5	83.80	4	83.90	83.70	1	7,636	0.01%
2023/08/30	3	82.97	13.1	83.62	84.40	-10.1	7,680	-0.13%
2023/08/25	0	0.00	0	81.30	80.80	0	7,753	0.00%
2023/08/24	0	80.80	0	0.00	80.50	0	7,854	0.00%
2023/08/18	0	0.00	2	80.60	80.30	-2	8,174	-0.02%
2023/08/17	4	80.30	2.2	80.70	81.30	1.8	8,228	0.02%
2023/08/16	0	77.70	1	78.10	78.20	-1	8,189	-0.01%
2023/08/15	0	0.00	5.5	78.61	78.40	-5.5	8,194	-0.07%
2023/08/14	6.5	77.37	0	0.00	78.50	6.5	8,212	0.08%
2023/08/11	0.2	80.69	0	0.00	80.20	0.2	8,140	0.00%
2023/08/10	1.1	80.95	3	82.10	81.10	-1.9	8,148	-0.02%
2023/08/09	6.6	82.29	2.4	81.96	83.40	4.3	8,124	0.05%
2023/08/08	8	86.19	35	85.90	85.70	-27	7,979	-0.34%
2023/08/07	3.1	86.90	1	87.20	87.40	2.1	7,986	0.03%
2023/08/04	3	86.57	11	86.53	86.50	-8	8,015	-0.10%
2023/08/02	15.4	88.70	13	89.15	87.60	2.4	8,097	0.03%
2023/08/01	5.1	88.62	4.3	88.72	88.20	0.8	8,007	0.01%
2023/07/31	18	88.79	25.4	88.60	88.30	-7.3	7,987	-0.09%
2023/07/28	6.4	90.00	1	90.20	90.30	5.3	7,921	0.07%
2023/07/27	2	90.91	1	90.80	90.80	1	7,957	0.01%
2023/07/26	3	93.93	4	94.25	93.60	-1	8,076	-0.01%
2023/07/25	1	93.99	24	93.82	94.20	-23	8,096	-0.28%
2023/07/24	7	94.78	5	94.24	94.00	2	8,104	0.03%
2023/07/21	5.1	97.19	1	97.70	96.50	4.1	8,127	0.05%
2023/07/20	11	98.89	11.1	99.31	99.30	-0.1	8,221	0.00%
2023/07/19	4	99.63	7	98.87	97.20	-3	8,249	-0.04%
2023/07/18	12.4	101.10	10.5	100.09	99.00	1.9	8,411	0.02%
2023/07/17	9	101.67	12.1	101.83	101.50	-3.1	8,285	-0.04%
2023/07/14	3.4	99.69	9	99.79	99.80	-5.6	8,170	-0.07%
2023/07/13	9.2	99.57	5	98.88	98.60	4.2	8,150	0.05%
2023/07/12	32.7	101.89	24	100.34	98.80	8.7	8,068	0.11%
2023/07/11	15.4	100.06	34.7	100.34	101.00	-19.3	7,945	-0.24%
2023/07/10	24.1	96.29	9	96.39	96.10	15.1	7,693	0.20%
2023/07/07	3.1	95.14	6	95.38	95.50	-2.9	7,880	-0.04%
2023/07/06	3	97.40	4	96.68	96.50	-1	8,073	-0.01%
2023/07/05	5	98.50	12	99.01	97.60	-7	8,410	-0.08%
2023/07/04	10	98.52	5	98.34	98.10	5	8,317	0.06%
2023/07/03	6	98.90	5	98.92	99.00	1	8,269	0.01%
2023/06/30	13	96.67	3	96.90	97.10	10	8,280	0.12%
2023/06/29	1	97.50	32.3	96.34	96.60	-31.3	8,377	-0.37%
2023/06/28	7	95.70	5	96.76	95.20	2	8,620	0.02%
2023/06/27	31	96.50	2	96.50	96.10	29	8,836	0.33%
2023/06/26	9.1	97.47	0	0.00	97.30	9.1	8,955	0.10%
2023/06/21	13	101.38	12.1	102.08	99.00	0.9	9,123	0.01%
2023/06/20	8.2	98.78	13.3	99.39	99.80	-5.1	9,440	-0.05%
2023/06/19	4	96.33	2.3	96.81	97.00	1.7	9,743	0.02%
2023/06/16	14.2	97.65	4.1	97.76	97.00	10.1	9,932	0.10%
2023/06/15	16.1	99.90	6.3	100.03	99.60	9.8	9,969	0.10%
2023/06/14	18.1	100.51	12	100.66	99.50	6.1	10,122	0.06%
2023/06/13	12.1	103.72	7	104.29	103.00	5.1	10,142	0.05%
2023/06/12	20	103.30	26.7	102.96	103.00	-6.7	10,296	-0.06%
2023/06/09	12.1	99.46	38.1	99.90	102.00	-26	10,016	-0.26%
2023/06/08	1	93.60	17	93.81	93.50	-16	9,936	-0.16%
2023/06/07	1.3	94.77	1	94.81	94.70	0.3	10,232	0.00%
2023/06/06	9.1	94.42	2	94.00	94.00	7.1	10,459	0.07%
2023/06/05	5.1	94.79	11.1	95.76	96.00	-6	10,901	-0.05%
2023/06/02	5	94.72	36	94.01	93.60	-31	12,184	-0.25%
2023/06/01	4	95.20	11	94.73	94.60	-7	12,289	-0.06%
2023/05/31	7	95.31	3	95.87	94.60	4	12,517	0.03%
2023/05/30	4	94.98	6.5	94.92	94.70	-2.5	12,536	-0.02%
2023/05/29	23.1	93.94	21.1	94.71	96.20	2	12,592	0.02%
2023/05/26	9	90.73	8	90.93	90.60	1	12,507	0.01%
2023/05/25	6	91.88	0	0.00	91.50	6	12,538	0.05%
2023/05/24	3	93.27	2	92.90	93.20	1	12,710	0.01%
2023/05/23	7	94.03	5	93.92	93.60	2	12,835	0.02%
2023/05/22	4.1	92.90	8	92.58	93.80	-4	12,875	-0.03%
2023/05/19	7	92.40	7	91.97	91.90	0	13,267	0.00%
2023/05/18	12	92.21	2	93.10	93.00	10	13,742	0.07%
2023/05/17	2	91.20	3	91.50	91.00	-1	13,940	-0.01%
2023/05/16	3	91.00	0	0.00	90.00	3	13,986	0.02%
2023/05/15	0.1	90.19	2	91.10	90.00	-1.9	13,996	-0.01%
2023/05/12	2	91.80	0	0.00	91.40	2	14,133	0.01%
2023/05/11	2	91.74	1	91.60	91.10	1	14,362	0.01%
2023/05/10	14.1	92.31	2.2	92.51	92.20	11.8	14,490	0.08%
2023/05/09	10	91.01	6	91.65	91.10	4	14,596	0.03%
2023/05/08	13.1	93.82	4	93.70	93.30	9.1	14,581	0.06%
2023/05/05	4	93.50	2	93.40	93.10	2	14,675	0.01%
2023/05/04	2	93.04	1	93.20	92.90	1	14,904	0.01%
2023/05/03	4.1	93.93	3	93.67	93.00	1.1	15,361	0.01%
2023/05/02	6.1	96.19	3	95.70	95.20	3	15,731	0.02%
2023/04/28	5.3	92.31	0	0.00	91.70	5.3	16,037	0.03%
2023/04/27	1	93.40	3	93.40	92.10	-2	16,013	-0.01%
2023/04/26	21	92.51	11.1	91.82	92.50	9.9	15,945	0.06%
2023/04/25	8.1	92.41	9	92.57	90.60	-0.9	15,842	-0.01%
2023/04/24	15.1	93.29	15.1	93.57	93.00	0	15,628	0.00%
2023/04/21	8.2	97.50	3	95.75	95.40	5.1	15,461	0.03%
2023/04/20	2	101.25	0	0.00	101.00	2	15,340	0.01%
2023/04/19	0.2	102.47	0	0.00	102.00	0.2	15,417	0.00%
2023/04/18	4	106.00	6	106.42	104.00	-2	15,439	-0.01%
2023/04/17	6	105.50	2	105.50	105.00	4	15,476	0.03%
2023/04/14	5	105.60	0	0.00	104.00	5	15,556	0.03%
2023/04/13	5	107.60	2.1	107.76	107.00	2.9	15,460	0.02%
2023/04/12	21	109.29	11	110.00	107.50	10	15,398	0.06%
2023/04/11	19	109.00	24	109.77	110.00	-5	15,199	-0.03%
2023/04/10	20	108.93	28.1	108.83	110.00	-8.1	14,998	-0.05%
2023/04/07	0	104.00	1	104.50	104.50	-1	14,641	-0.01%
2023/04/06	2	103.00	2	104.75	104.00	0	14,632	0.00%
2023/03/31	2	104.00	3.2	104.34	104.00	-1.2	14,613	-0.01%
2023/03/30	10.2	103.60	7	103.14	103.50	3.1	14,560	0.02%
2023/03/29	31.2	102.02	19	101.71	101.00	12.2	14,503	0.08%
2023/03/28	26.1	105.48	16	104.44	104.00	10.1	14,356	0.07%
2023/03/27	22	111.05	10	110.75	110.00	12	14,082	0.09%
2023/03/24	45	113.00	7.1	112.57	112.00	38	13,971	0.27%
2023/03/23	23	112.52	27	111.63	112.00	-4	13,799	-0.03%
2023/03/22	8	108.94	26.1	110.60	115.50	-18.1	13,314	-0.14%
2023/03/21	16	107.34	9.1	107.99	105.00	6.9	12,926	0.05%
2023/03/20	6	106.17	10	107.55	108.00	-4	12,746	-0.03%
2023/03/17	14.2	105.05	21	106.14	106.50	-6.8	12,745	-0.05%
2023/03/16	28.1	103.36	15	102.83	103.00	13.1	12,593	0.10%
2023/03/15	54.2	108.89	28	109.25	107.00	26.2	12,521	0.21%
2023/03/14	16	105.06	6	105.17	104.50	10	12,311	0.08%
2023/03/13	20	105.15	22	104.82	106.50	-2	12,340	-0.02%
2023/03/10	23.2	105.43	37	105.04	103.50	-13.8	12,328	-0.11%
2023/03/09	10	109.50	5	110.60	110.00	5	12,477	0.04%
2023/03/08	21	110.50	23	110.96	111.50	-2	12,469	-0.02%
2023/03/07	48	107.80	91	107.79	109.00	-43	12,413	-0.35%
2023/03/06	24	99.83	40	100.98	103.50	-16	11,838	-0.14%
2023/03/03	13	94.88	47	94.38	94.40	-34	12,404	-0.27%
2023/03/02	4	91.80	3.1	91.77	91.70	0.9	12,570	0.01%
2023/03/01	32	93.32	18	93.97	91.80	14	12,851	0.11%
2023/02/24	12	93.88	27	93.44	93.60	-15	12,882	-0.12%
2023/02/23	20	92.28	12	92.46	92.20	8	12,880	0.06%
2023/02/22	20.1	90.81	14	91.41	90.90	6.1	12,988	0.05%
2023/02/21	10	95.24	15	95.30	94.50	-5	12,897	-0.04%
2023/02/20	19	94.75	23	95.09	94.60	-4	12,891	-0.03%
2023/02/17	35	94.10	43	94.91	95.00	-8	12,912	-0.06%
2023/02/16	126	93.18	147.2	93.00	94.60	-21.2	12,624	-0.17%	大買/大賣/
2023/02/15	51	89.12	35	89.72	88.00	16	12,386	0.13%
2023/02/14	17	87.98	14	88.41	87.50	3	12,368	0.02%
2023/02/13	21	89.10	23	89.30	88.60	-2	12,443	-0.02%
2023/02/10	26	90.15	14.1	91.47	89.10	11.9	12,553	0.09%
2023/02/09	43	90.90	28.1	91.67	90.90	14.9	12,514	0.12%
2023/02/08	11	90.60	6.2	90.24	90.70	4.8	12,414	0.04%
2023/02/07	13	89.12	32.2	89.73	90.50	-19.2	12,392	-0.15%
2023/02/06	3	87.93	6	88.09	88.10	-3	12,440	-0.02%
2023/02/03	5	89.34	4	89.78	89.10	1	12,639	0.01%
2023/02/02	9	89.56	7.1	89.62	89.50	1.9	12,692	0.02%
2023/02/01	18	89.70	33.2	90.18	90.30	-15.2	12,632	-0.12%
2023/01/31	29	87.27	39.2	87.41	88.30	-10.2	12,403	-0.08%
2023/01/30	25	84.92	56.2	84.86	85.30	-31.2	12,178	-0.26%
2023/01/17	0	0.00	5	79.42	79.30	-5	11,917	-0.04%
2023/01/16	2	78.40	4	78.43	78.80	-2	12,212	-0.02%
2023/01/13	4	77.73	2	78.55	77.50	2	12,565	0.02%
2023/01/12	11	78.93	1	77.80	77.80	10	12,770	0.08%
2023/01/11	1	78.80	2	79.10	78.80	-1	12,869	-0.01%
2023/01/10	7	79.64	7	79.65	79.00	0	13,023	0.00%
2023/01/09	4	79.48	16.3	79.93	80.00	-12.3	13,135	-0.09%
2023/01/06	6	77.87	10.1	77.84	77.80	-4.1	13,281	-0.03%
2023/01/05	35	77.19	26	77.78	76.70	9	13,519	0.07%
2023/01/04	10.1	77.20	15.1	77.23	77.00	-5.1	13,624	-0.04%
2023/01/03	4.2	74.96	5.2	74.85	75.30	-1.1	13,703	-0.01%
2022/12/30	2.1	75.12	3.1	74.21	74.20	-1	14,126	-0.01%
2022/12/29	2	74.48	7	72.83	74.60	-5	14,889	-0.03%
2022/12/28	4.2	73.98	0	0.00	73.70	4.2	15,868	0.03%
2022/12/27	2	75.60	2	75.85	75.50	0	16,054	0.00%
2022/12/26	3	75.27	1	74.70	74.70	2	16,268	0.01%
2022/12/23	3	75.20	2	75.15	75.30	1	16,481	0.01%
2022/12/22	1.1	74.85	0	0.00	75.30	1.1	16,613	0.01%
2022/12/21	5	74.56	1	74.31	74.20	4	16,826	0.02%
2022/12/20	22.4	76.30	13	76.50	74.50	9.4	16,913	0.06%
2022/12/19	4.1	77.90	2	77.50	77.90	2.1	17,031	0.01%
2022/12/16	9.2	79.22	3	79.00	79.00	6.2	17,151	0.04%
2022/12/15	3	81.30	0	81.30	81.40	3	17,209	0.02%
2022/12/14	2	80.25	2	80.60	80.60	0	17,370	0.00%
2022/12/13	10.1	79.10	10	79.27	78.70	0.1	17,508	0.00%
2022/12/12	8	79.45	2	80.60	79.50	6	17,637	0.03%
2022/12/09	17	80.05	1	79.80	79.80	16	17,789	0.09%
2022/12/08	8	81.36	1.1	81.78	81.90	6.9	17,970	0.04%
2022/12/07	14.2	80.30	5.1	79.77	79.80	9.1	18,154	0.05%
2022/12/06	21	81.93	6	82.55	81.40	15	18,155	0.08%
2022/12/05	52.3	84.03	24.5	83.32	83.50	27.8	18,273	0.15%
2022/12/02	45	85.32	17.1	85.10	84.60	27.9	18,370	0.15%
2022/12/01	28	84.92	32.2	85.19	84.60	-4.2	18,456	-0.02%
2022/11/30	18	82.43	13.1	82.55	82.60	4.9	18,425	0.03%
2022/11/29	20	82.69	10	82.00	81.20	10	18,659	0.05%
2022/11/28	114.2	82.57	98.2	82.84	82.20	16	18,821	0.08%	大買/
2022/11/25	10.5	79.63	68.3	78.79	80.50	-57.8	18,450	-0.31%
2022/11/24	18.1	74.59	32.1	75.24	76.30	-14	18,061	-0.08%
2022/11/23	44.2	74.13	12.9	74.39	73.00	31.3	17,997	0.17%
2022/11/22	17	76.32	6	76.70	76.00	11	17,967	0.06%
2022/11/21	3	78.77	20	78.66	78.30	-17	18,649	-0.09%
2022/11/18	11	77.87	5.1	78.13	77.10	5.9	19,544	0.03%
2022/11/17	6	78.27	9	78.50	78.40	-3	19,617	-0.02%
2022/11/16	24	77.80	12	77.20	77.00	12	19,635	0.06%
2022/11/15	4	77.00	2	77.00	77.00	2	19,744	0.01%
2022/11/14	11	75.88	14.1	75.79	77.20	-3.1	19,968	-0.02%
2022/11/11	19.2	76.95	55	77.45	75.20	-35.9	19,955	-0.18%
2022/11/10	47	77.07	17	76.84	75.70	30	19,829	0.15%
2022/11/09	4	77.73	13	77.81	78.10	-9	19,936	-0.05%
2022/11/08	14	77.70	10	78.57	76.50	4	19,924	0.02%
2022/11/07	19	77.87	33.1	77.69	77.50	-14.1	19,859	-0.07%
2022/11/04	8	77.31	7	77.44	77.60	1	19,985	0.00%
2022/11/03	23	76.48	3	76.83	77.20	20	20,068	0.10%
2022/11/02	5	75.94	3	75.97	76.40	2	20,064	0.01%
2022/11/01	9	75.86	14.1	76.17	75.00	-5.1	19,958	-0.03%
2022/10/31	10	75.00	9.1	75.16	75.00	0.9	19,861	0.00%
2022/10/28	23	74.29	14.3	74.10	74.40	8.8	20,090	0.04%
2022/10/27	6	71.78	6.2	71.66	74.20	-0.2	20,228	0.00%
2022/10/26	16.2	71.20	12	71.40	69.60	4.2	20,115	0.02%
2022/10/25	8.1	72.85	9	73.30	71.50	-0.9	19,950	0.00%
2022/10/24	37	74.45	19.3	74.52	73.60	17.7	19,839	0.09%
2022/10/21	22	72.38	39.4	72.81	72.20	-17.4	19,616	-0.09%
2022/10/20	13.1	69.91	18	70.23	70.60	-5	19,332	-0.03%
2022/10/19	17.2	70.85	8	70.44	70.00	9.2	19,185	0.05%
2022/10/18	20.2	71.54	19	71.42	70.70	1.2	19,100	0.01%
2022/10/17	14.4	71.13	13	71.08	72.00	1.4	19,008	0.01%
2022/10/14	13	73.35	23.2	74.50	74.00	-10.2	18,966	-0.05%
2022/10/13	40.5	72.09	50	72.22	69.70	-9.6	18,974	-0.05%
2022/10/12	8	74.66	8.1	74.60	75.00	-0.1	18,989	0.00%
2022/10/11	58.1	73.42	64	73.30	73.40	-5.9	18,950	-0.03%
2022/10/07	99.1	74.94	95	75.22	75.40	4.1	18,894	0.02%
2022/10/06	347.1	73.93	346.4	73.46	76.80	0.7	18,693	0.00%	大買/大賣/
2022/10/05	100.7	77.99	60	75.86	74.30	40.7	18,224	0.22%
2022/10/04	7	82.61	7.1	82.87	82.50	-0.1	17,473	0.00%
2022/10/03	23.2	83.04	19.1	82.35	81.20	4.1	17,672	0.02%
2022/09/30	5.1	79.70	8	81.66	83.00	-2.9	17,865	-0.02%
2022/09/29	13	79.61	14	80.44	79.60	-1	17,877	-0.01%
2022/09/28	14.2	80.39	18	79.58	77.50	-3.8	17,890	-0.02%
2022/09/27	7	80.77	8	80.14	82.50	-1	17,924	-0.01%
2022/09/26	5.3	82.71	4	83.40	80.00	1.3	18,114	0.01%
2022/09/23	22.1	87.54	13	87.16	86.00	9.1	18,363	0.05%
2022/09/22	33	87.87	18	87.65	88.50	15	18,579	0.08%
2022/09/21	13.2	88.70	18	87.45	86.60	-4.8	18,863	-0.03%
2022/09/20	8	89.04	8.1	89.02	89.50	-0.1	18,796	0.00%
2022/09/19	8.1	86.86	6	86.57	87.40	2	18,821	0.01%
2022/09/16	45.1	85.88	35	86.03	84.80	10.1	18,763	0.05%
2022/09/15	15.1	90.69	23.1	89.69	87.90	-8	18,640	-0.04%
2022/09/14	16	88.23	15	88.13	89.70	1	18,407	0.01%
2022/09/13	6.1	88.82	2	89.45	88.30	4.1	18,264	0.02%
2022/09/12	19	89.62	17	90.37	89.50	2	18,246	0.01%
2022/09/08	76	90.06	80.1	90.07	91.00	-4.1	18,134	-0.02%
2022/09/07	20.1	88.29	17	88.82	87.50	3.1	18,053	0.02%
2022/09/06	29.3	91.33	37	92.67	91.60	-7.7	17,892	-0.04%
2022/09/05	22	95.66	24.1	97.38	94.50	-2	17,786	-0.01%
2022/09/02	25.1	96.54	46.9	95.39	95.30	-21.9	17,609	-0.12%
2022/09/01	26.5	91.71	6	91.57	91.70	20.5	17,213	0.12%
2022/08/31	9.5	94.57	10.1	93.76	95.50	-0.6	17,043	0.00%
2022/08/30	15	92.88	13	93.15	92.50	2	17,097	0.01%
2022/08/29	26.1	91.73	26.4	91.72	90.90	-0.3	17,066	0.00%
2022/08/26	94.1	92.27	97.5	92.05	95.50	-3.4	17,160	-0.02%
2022/08/25	14.3	90.26	32.2	90.67	89.70	-17.9	16,701	-0.11%
2022/08/24	12.1	84.32	41	84.13	84.40	-28.9	15,928	-0.18%
2022/08/23	3	87.57	4	87.60	87.10	-1	15,808	-0.01%
2022/08/22	16	88.21	25.2	87.97	88.00	-9.2	15,853	-0.06%
2022/08/19	12	86.23	38.1	87.13	86.70	-26.1	15,739	-0.17%
2022/08/18	15	83.40	20	83.62	84.30	-5	15,621	-0.03%
2022/08/17	16.3	83.80	14	84.70	82.30	2.3	15,682	0.01%
2022/08/16	124.1	84.84	152.4	84.72	84.30	-28.3	15,606	-0.18%	大買/大賣/
2022/08/15	14.3	81.96	24	81.77	81.70	-9.8	15,326	-0.06%
2022/08/12	17	80.44	18.4	80.67	80.80	-1.4	15,375	-0.01%
2022/08/11	18.2	80.60	18	81.12	80.20	0.1	15,485	0.00%
2022/08/10	14	79.14	19.4	79.63	80.50	-5.4	15,481	-0.03%
2022/08/09	3	77.63	21.6	78.26	78.40	-18.6	15,537	-0.12%
2022/08/08	0	0.00	4	75.60	76.50	-4	15,929	-0.03%
2022/08/05	18	74.84	16	74.93	75.30	2	16,352	0.01%
2022/08/04	31.2	71.81	27.1	71.73	74.50	4.1	16,567	0.02%
2022/08/03	51.5	72.71	3	74.93	70.60	48.5	16,597	0.29%
2022/08/02	20.3	77.91	14.4	77.34	77.50	5.9	16,489	0.04%
2022/08/01	10	80.60	2	80.65	80.80	8	16,489	0.05%
2022/07/29	2	79.30	5.7	80.50	80.50	-3.7	16,575	-0.02%
2022/07/28	18.1	78.30	5	78.68	77.80	13.1	17,244	0.08%
2022/07/27	9	80.08	21	79.85	80.50	-12	17,397	-0.07%
2022/07/26	2	80.74	26	80.15	80.10	-24	17,464	-0.14%
2022/07/25	0	80.90	5	82.00	81.20	-5	17,446	-0.03%
2022/07/22	1	81.00	12.3	81.46	81.00	-11.2	17,530	-0.06%
2022/07/21	7	80.59	11	80.47	81.40	-4	17,547	-0.02%
2022/07/20	11	80.84	27	80.97	80.40	-16	17,436	-0.09%
2022/07/19	11	78.76	19	79.06	78.30	-8	17,307	-0.05%
2022/07/18	14	76.34	8	76.34	76.50	6	17,109	0.04%
2022/07/15	14	76.04	7	75.59	75.70	7	17,313	0.04%
2022/07/14	12	74.36	9.1	74.83	75.50	3	17,370	0.02%
2022/07/13	29	74.20	27	74.14	72.90	2	17,232	0.01%
2022/07/12	37	70.47	40.2	70.67	71.50	-3.2	17,024	-0.02%
2022/07/11	68	72.20	70.1	72.44	72.10	-2.1	17,029	-0.01%
2022/07/08	58	68.47	67	68.84	70.90	-9	16,858	-0.05%
2022/07/07	8	63.39	10.1	62.86	64.50	-2.1	16,588	-0.01%
2022/07/06	12.3	62.75	5	62.48	60.90	7.3	16,532	0.04%
2022/07/05	12	62.95	10.2	63.30	64.70	1.9	16,582	0.01%
2022/07/04	123.2	63.40	108	62.17	62.00	15.2	16,523	0.09%	大買/大賣/
2022/07/01	60.4	66.97	51	67.21	64.10	9.4	16,602	0.06%
2022/06/30	38.9	72.85	20	72.64	71.10	18.9	16,349	0.12%
2022/06/29	49.3	79.24	37.1	78.89	78.90	12.2	16,293	0.07%
2022/06/28	31	84.10	7	84.55	84.20	24	16,494	0.15%
2022/06/27	17	85.42	29	85.34	86.00	-12	17,864	-0.07%
2022/06/24	12	82.29	10	81.90	82.30	2	18,257	0.01%
2022/06/23	3.2	79.29	1	79.33	80.80	2.2	18,721	0.01%
2022/06/22	14	80.49	10	81.09	79.60	4	19,474	0.02%
2022/06/21	16	80.64	15	80.38	82.80	1	19,674	0.01%
2022/06/20	8.1	80.67	9.1	80.40	78.80	-1	19,738	-0.01%
2022/06/17	23	81.42	22.1	81.04	83.00	0.9	19,699	0.00%
2022/06/16	14.3	84.67	6.2	83.44	81.10	8.2	19,870	0.04%
2022/06/15	4.6	87.73	9	87.56	85.10	-4.4	20,269	-0.02%
2022/06/14	32.5	87.10	25	87.07	87.10	7.5	20,458	0.04%
2022/06/13	26	87.58	18	88.88	87.30	8	20,206	0.04%
2022/06/10	8	87.11	9	87.33	88.50	-1	19,935	-0.01%
2022/06/09	7	87.83	9	87.60	87.30	-2	19,737	-0.01%
2022/06/08	8	87.59	15	87.61	86.50	-7	19,504	-0.04%
2022/06/07	33.1	87.20	37.5	87.53	87.90	-4.4	19,104	-0.02%
2022/06/06	19.1	87.70	17	85.96	85.70	2.1	18,765	0.01%
2022/06/02	20	86.42	49.1	86.39	86.10	-29.1	18,378	-0.16%
2022/06/01	10	84.59	14	85.23	83.80	-4	17,994	-0.02%
2022/05/31	17.5	83.58	15	83.67	83.50	2.5	17,767	0.01%
2022/05/30	6	81.00	17	81.41	82.50	-11	17,644	-0.06%
2022/05/27	14	78.79	1	79.30	78.70	13	17,448	0.07%
2022/05/26	26.1	79.80	23	80.39	78.00	3.1	17,330	0.02%
2022/05/25	33	81.04	58	80.15	81.70	-25	17,091	-0.15%
2022/05/24	4	81.40	0	0.00	81.00	4	16,961	0.02%
2022/05/23	2	82.95	2	82.91	83.00	0	16,866	0.00%
2022/05/20	3	83.97	14	84.36	84.00	-11	16,821	-0.07%
2022/05/19	9.2	81.95	7	82.17	83.50	2.1	16,806	0.01%
2022/05/18	115	85.66	101	85.83	84.20	14	16,616	0.08%	大買/大賣/
2022/05/17	15	85.59	16	85.68	86.20	-1	16,414	-0.01%
2022/05/16	99	88.38	48	86.61	85.00	51	16,157	0.32%
2022/05/13	32	85.99	50	85.81	87.30	-18	15,645	-0.12%
2022/05/12	116	84.84	108	84.86	80.40	8	15,209	0.05%	大買/大賣/
2022/05/11	17	85.45	32.4	86.09	85.30	-15.4	14,870	-0.10%
2022/05/10	12	82.57	16.1	83.56	85.20	-4.1	14,480	-0.03%
2022/05/09	14	81.40	18.9	82.09	81.10	-4.8	14,362	-0.03%
2022/05/06	20	82.11	5	82.08	82.00	15	14,360	0.10%
2022/05/05	89	87.42	97.2	87.42	85.10	-8.2	14,232	-0.06%
2022/05/04	18	82.54	21.1	83.10	84.80	-3.1	13,475	-0.02%
2022/05/03	5	80.82	11	80.98	80.70	-6	13,252	-0.05%
2022/04/29	2	78.65	2	78.90	77.50	0	13,126	0.00%
2022/04/28	13.3	78.61	5	78.20	77.30	8.3	13,094	0.06%
2022/04/27	6	78.68	6	79.32	80.30	0	12,991	0.00%
2022/04/26	5	79.80	24	80.20	80.00	-19	12,879	-0.15%
2022/04/25	5.1	79.14	16	79.22	79.00	-11	12,807	-0.09%
2022/04/22	10.2	84.55	13.1	84.91	83.40	-2.9	12,705	-0.02%
2022/04/21	53.5	86.07	52	85.97	84.20	1.5	12,629	0.01%
2022/04/20	16	83.53	16	83.60	84.70	0	12,311	0.00%
2022/04/19	5	82.14	4	82.37	80.60	1	12,139	0.01%
2022/04/18	5	80.56	10	79.74	80.10	-5	12,088	-0.04%
2022/04/15	6.2	80.38	11	79.57	79.10	-4.8	12,056	-0.04%
2022/04/14	13	82.69	5	81.68	83.00	8	11,981	0.07%
2022/04/13	9	79.57	7	79.59	79.90	2	11,840	0.02%
2022/04/12	28	79.79	27.1	79.89	79.40	0.9	11,767	0.01%
2022/04/11	25.1	80.53	18.2	80.84	79.20	6.9	11,731	0.06%
2022/04/08	9.1	82.88	6	82.43	83.00	3.1	11,552	0.03%
2022/04/07	74.1	85.64	57	82.32	81.30	17	11,354	0.15%
2022/04/06	55	85.38	34	86.11	87.00	21	10,952	0.19%
2022/04/01	35.2	85.48	26	85.58	87.40	9.2	10,763	0.09%
2022/03/31	135	86.89	131	86.96	86.50	4	10,500	0.04%	大買/大賣/
2022/03/30	376.1	91.67	356.1	91.48	85.10	20	10,152	0.20%	大買/大賣/
2022/03/29	84.1	87.95	79.1	88.41	86.90	5	8,872	0.06%
2022/03/28	136	86.22	127	86.57	88.00	9	8,344	0.11%	大買/大賣/
2022/03/25	37	85.33	52	85.48	85.00	-15	8,081	-0.19%
2022/03/24	26.1	81.42	38	81.82	82.70	-11.9	7,595	-0.16%
2022/03/23	2	80.45	5	80.10	80.20	-3	7,494	-0.04%
2022/03/22	10	79.64	9.2	79.60	80.10	0.8	7,369	0.01%
2022/03/21	23.2	79.66	23	80.22	80.40	0.2	7,280	0.00%
2022/03/18	17	79.41	55.4	79.57	81.00	-38.4	6,995	-0.55%
2022/03/17	5	76.06	95.2	74.39	77.50	-90.2	6,435	-1.40%
2022/03/16	5	71.22	7	71.77	70.50	-2	6,070	-0.03%
2022/03/15	0	70.10	1	70.80	69.80	-1	6,006	-0.02%
2022/03/14	3	71.43	3.1	71.03	71.60	-0.1	6,020	0.00%
2022/03/11	10.1	69.90	20	69.90	70.00	-9.9	6,127	-0.16%
2022/03/10	0	0.00	2.1	69.38	69.80	-2.1	6,206	-0.03%
2022/03/09	10	67.00	0	67.25	67.30	10	6,373	0.16%
2022/03/08	2.1	66.04	0	0.00	66.10	2.1	6,511	0.03%
2022/03/07	11	67.59	0	0.00	68.00	11	6,584	0.17%
2022/03/04	0.2	71.30	0	0.00	71.00	0.2	6,692	0.00%
2022/03/03	3	71.90	5.1	72.02	71.80	-2.1	6,869	-0.03%
2022/03/02	0	0.00	1	70.30	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	1	69.98	70.00	-1	7,070	-0.01%
2022/02/25	1	68.00	3	68.50	67.90	-2	7,184	-0.03%
2022/02/24	25.2	68.68	6	67.48	67.30	19.2	7,353	0.26%
2022/02/23	0	69.57	0	0.00	70.30	0	7,489	0.00%
2022/02/22	2.1	70.13	5	70.30	69.60	-2.9	8,067	-0.04%
2022/02/21	47.2	72.90	40.2	72.58	72.00	7	8,202	0.08%
2022/02/18	5	74.66	0	0.00	74.90	5	8,234	0.06%
2022/02/17	13	74.85	1	74.90	75.00	12	8,506	0.14%
2022/02/16	4	74.68	8	75.01	74.20	-4	8,716	-0.05%
2022/02/15	5	74.30	0	0.00	73.50	5	8,962	0.06%
2022/02/14	2	74.45	2	74.99	73.70	0	9,171	0.00%
2022/02/11	5.2	74.85	4	74.83	74.60	1.2	9,339	0.01%
2022/02/10	2	74.55	3	74.53	74.10	-1	9,646	-0.01%
2022/02/09	30	74.43	33	74.81	74.90	-3	10,150	-0.03%
2022/02/08	11	73.27	20.1	72.72	73.10	-9.1	10,373	-0.09%
2022/02/07	1	68.60	8	68.34	69.50	-7	10,794	-0.07%
2022/01/26	4	67.67	1	68.50	67.50	3	11,651	0.03%
2022/01/25	5	69.04	3	69.40	67.40	2	13,250	0.02%
2022/01/24	1	69.50	0	0.00	69.60	1	13,889	0.01%
2022/01/21	0	0.00	0.1	69.50	68.80	-0.1	14,547	0.00%
2022/01/20	1	71.40	4	71.28	71.70	-3	14,836	-0.02%
2022/01/19	1	70.50	1	69.80	70.40	0	15,228	0.00%
2022/01/18	6	71.28	1	71.10	70.60	5	15,712	0.03%
2022/01/17	2	69.40	0	69.27	70.50	2	16,133	0.01%
2022/01/14	1.1	67.94	6.6	67.00	68.80	-5.6	16,872	-0.03%
2022/01/13	7.1	67.90	0	68.00	67.80	7.1	18,004	0.04%
2022/01/12	0	68.70	2	68.45	69.30	-2	18,680	-0.01%
2022/01/11	17.1	69.94	2	70.00	69.30	15.1	19,714	0.08%
2022/01/10	7.6	69.93	5	70.36	71.00	2.6	20,336	0.01%
2022/01/07	26.3	73.26	10	71.43	70.90	16.3	20,476	0.08%
2022/01/06	12.5	75.61	3	75.30	75.10	9.5	20,452	0.05%
2022/01/05	16	77.53	21	77.71	77.40	-5	20,554	-0.02%
2022/01/04	41.4	79.90	41	80.23	79.80	0.4	20,676	0.00%
2022/01/03	1	79.60	3	79.30	79.40	-2	20,793	-0.01%
2021/12/30	3	78.63	0	0.00	78.60	3	20,844	0.01%
2021/12/29	7	78.16	2	78.35	78.20	5	20,889	0.02%
2021/12/28	6	78.92	8	79.46	78.40	-2	20,964	-0.01%
2021/12/27	12	78.59	21.3	78.83	78.30	-9.3	21,037	-0.04%
2021/12/24	28.3	79.35	7	78.99	78.90	21.3	21,060	0.10%
2021/12/23	13	81.73	28.1	81.05	81.90	-15.1	20,859	-0.07%
2021/12/22	2	80.75	4.6	80.55	80.10	-2.6	20,690	-0.01%
2021/12/21	16	81.82	14.3	81.72	80.50	1.7	20,637	0.01%
2021/12/20	33.2	81.29	91	81.37	81.20	-57.8	20,361	-0.28%
2021/12/17	22	77.91	82.6	78.66	79.10	-60.6	20,033	-0.30%
2021/12/16	0	0.00	2	76.00	76.80	-2	19,849	-0.01%
2021/12/15	7	74.20	2	75.00	74.70	5	19,824	0.03%
2021/12/14	60.1	74.83	1	74.40	74.30	59.1	19,865	0.30%
2021/12/13	0.1	76.50	6	77.80	77.60	-5.9	19,910	-0.03%
2021/12/10	8	76.74	3	76.83	76.80	5	19,926	0.03%
2021/12/09	1	76.60	2	76.25	76.10	-1	19,940	0.00%
2021/12/08	2	76.75	8.2	77.09	76.90	-6.2	20,136	-0.03%
2021/12/07	15.2	77.61	12.2	77.08	76.10	3	20,292	0.01%
2021/12/06	3.4	77.86	21	77.96	78.30	-17.6	20,271	-0.09%
2021/12/03	10	77.50	16	76.55	77.50	-6	20,361	-0.03%
2021/12/02	35.2	75.29	5	77.80	75.00	30.2	20,358	0.15%
2021/12/01	4.5	76.43	9.3	76.78	76.90	-4.8	20,366	-0.02%
2021/11/30	23.2	78.07	6	78.13	77.30	17.2	20,478	0.08%
2021/11/29	27.3	75.53	39	75.23	77.60	-11.7	20,598	-0.06%
2021/11/26	34.1	76.17	54	77.63	76.50	-19.9	20,615	-0.10%
2021/11/25	12	78.91	3	79.67	78.30	9	20,637	0.04%
2021/11/24	26	78.65	4	78.70	78.90	22	20,597	0.11%
2021/11/23	16	79.59	6	81.45	78.80	10	20,591	0.05%
2021/11/22	16.4	81.87	7	82.59	81.20	9.4	20,602	0.05%
2021/11/19	46.4	83.11	32	82.98	82.80	14.4	20,706	0.07%
2021/11/18	5.3	81.57	64.3	82.44	80.90	-59	20,386	-0.29%
2021/11/17	16	79.70	14.2	80.90	80.00	1.8	20,482	0.01%
2021/11/16	37.3	79.09	8.3	79.35	78.00	29	20,495	0.14%
2021/11/15	18	81.87	3	82.30	81.10	15	20,416	0.07%
2021/11/12	15.2	83.09	34	83.64	82.70	-18.8	20,441	-0.09%
2021/11/11	24.2	81.56	11	81.20	81.30	13.2	20,341	0.06%
2021/11/10	10.2	80.10	10	79.53	81.10	0.2	20,252	0.00%
2021/11/09	26.2	79.62	28	80.21	79.90	-1.8	20,149	-0.01%
2021/11/08	44.3	84.32	59	82.30	80.20	-14.7	19,853	-0.07%
2021/11/05	23	86.53	16	87.14	88.10	7	19,486	0.04%
2021/11/04	41	86.91	46.1	87.93	85.90	-5.1	19,319	-0.03%
2021/11/03	44.3	85.77	53.2	87.05	88.00	-8.9	18,964	-0.05%
2021/11/02	102.1	90.19	127.4	87.58	85.30	-25.2	18,323	-0.14%	大買/大賣/
2021/11/01	42.1	86.84	80.3	87.63	89.30	-38.2	16,847	-0.23%
2021/10/29	38.7	82.21	52.4	82.41	81.20	-13.7	16,846	-0.08%
2021/10/28	15	80.73	15.1	81.19	79.80	-0.1	16,505	0.00%
2021/10/27	31	79.60	18.6	79.84	80.90	12.4	16,351	0.08%
2021/10/26	29.1	80.45	26	81.66	77.70	3	16,176	0.02%
2021/10/25	10.1	80.04	22.2	80.42	79.70	-12.1	15,891	-0.08%
2021/10/22	13.1	79.20	31	78.41	78.80	-18	15,795	-0.11%
2021/10/21	54.2	78.45	96.1	80.08	78.80	-41.9	15,412	-0.27%
2021/10/20	50	75.20	44	75.98	75.40	6	14,730	0.04%
2021/10/19	58.3	73.14	103.1	73.94	75.00	-44.8	14,747	-0.30%	大賣/
2021/10/18	19.5	69.57	63.1	69.69	70.70	-43.6	14,411	-0.30%
2021/10/15	1	65.20	22	65.38	65.80	-21	14,578	-0.14%
2021/10/14	11	63.32	28.4	62.59	63.50	-17.4	15,815	-0.11%
2021/10/13	68	61.81	8	61.99	60.20	60	16,257	0.37%
2021/10/12	13	65.52	18	65.35	65.50	-5	16,739	-0.03%
2021/10/08	21	64.92	7.2	64.74	65.00	13.9	17,376	0.08%
2021/10/07	12.2	61.28	16.2	62.10	63.50	-3.9	17,904	-0.02%
2021/10/06	8	59.98	20.1	60.88	59.20	-12.1	18,922	-0.06%
2021/10/05	10	59.04	10	58.74	60.30	0	19,696	0.00%
2021/10/04	18.3	58.85	3	58.70	57.30	15.3	20,454	0.07%
2021/10/01	8.1	62.16	6	62.77	60.90	2.1	21,353	0.01%
2021/09/30	4	63.15	25	63.93	64.80	-21	22,208	-0.09%
2021/09/29	2.1	62.21	10	62.32	61.00	-7.9	22,995	-0.03%
2021/09/28	8.3	63.93	0	0.00	63.80	8.3	23,337	0.04%
2021/09/27	2	65.70	10	66.15	65.50	-8	23,859	-0.03%
2021/09/24	2	65.20	3	65.27	65.00	-1	24,182	0.00%
2021/09/23	8.1	63.92	3.1	64.46	64.50	5	24,686	0.02%
2021/09/22	5.1	63.04	3	63.33	63.20	2.1	25,138	0.01%
2021/09/17	2	63.00	5	64.08	65.40	-3	25,646	-0.01%
2021/09/16	1.2	63.54	5.3	64.20	64.00	-4.1	26,363	-0.02%
2021/09/15	9.1	65.14	2.4	64.69	64.60	6.7	26,693	0.02%
2021/09/14	2	66.95	4	66.90	66.70	-2	26,858	-0.01%
2021/09/13	26.1	67.12	30	67.32	66.80	-3.9	26,968	-0.01%
2021/09/10	11.3	65.42	1	65.40	66.00	10.3	26,885	0.04%
2021/09/09	6.1	65.22	5	65.42	67.00	1.1	26,926	0.00%
2021/09/08	4.1	65.31	5	65.00	63.90	-1	26,890	0.00%
2021/09/07	3	66.47	10	66.90	68.00	-7	26,801	-0.03%
2021/09/06	27.5	67.88	4	67.95	67.10	23.5	26,727	0.09%
2021/09/03	25.1	68.78	8.2	69.02	69.40	16.9	26,587	0.06%
2021/09/02	36.1	69.93	12	69.82	69.00	24.1	26,369	0.09%
2021/09/01	5	72.70	1	72.20	72.20	4	26,128	0.02%
2021/08/31	36	73.52	10	73.61	73.80	26	25,922	0.10%
2021/08/30	8	75.33	13	75.05	75.40	-5	25,744	-0.02%
2021/08/27	13	74.96	7	74.83	75.00	6	25,699	0.02%
2021/08/26	57	76.34	2	77.05	75.50	55	25,587	0.21%
2021/08/25	42.2	77.56	21	78.91	77.70	21.2	25,447	0.08%
2021/08/24	27	78.58	55.2	77.67	76.80	-28.2	25,198	-0.11%
2021/08/23	42	78.40	70	79.93	80.70	-28	24,957	-0.11%
2021/08/20	11	74.46	24	73.51	74.30	-13	24,687	-0.05%
2021/08/19	16	73.85	20	72.73	70.00	-4	24,490	-0.02%
2021/08/18	24	71.13	33	71.77	74.10	-9	24,286	-0.04%
2021/08/17	20.5	71.95	28	71.57	69.00	-7.5	24,074	-0.03%
2021/08/16	11	72.55	14	73.60	74.00	-3	23,924	-0.01%
2021/08/13	28	75.03	9	76.69	73.40	19	23,792	0.08%
2021/08/12	12	76.45	20	76.26	76.60	-8	23,655	-0.03%
2021/08/11	32	76.83	4	76.65	75.50	28	23,623	0.12%
2021/08/10	16	78.03	4	77.58	77.80	12	23,485	0.05%
2021/08/09	45.5	81.39	11	82.05	79.20	34.5	23,359	0.15%
2021/08/06	12	83.84	14	84.65	84.70	-2	23,156	-0.01%
2021/08/05	21	83.84	9.2	84.13	83.40	11.8	22,945	0.05%
2021/08/04	30.4	86.77	56	87.16	85.00	-25.7	22,875	-0.11%
2021/08/03	16	84.26	20.2	84.15	85.30	-4.2	22,243	-0.02%
2021/08/02	32	80.33	41	80.69	80.00	-9	21,897	-0.04%
2021/07/30	21	80.91	24.1	80.93	80.30	-3.1	21,732	-0.01%
2021/07/29	34.1	78.46	29	78.48	79.40	5.1	21,531	0.02%
2021/07/28	37	75.61	42.4	76.94	76.80	-5.3	21,324	-0.02%
2021/07/27	29.5	83.04	15.3	82.29	79.80	14.2	21,054	0.07%
2021/07/26	34	85.70	29.7	85.97	84.50	4.3	20,746	0.02%
2021/07/23	78	86.85	24.2	86.64	85.60	53.8	20,327	0.26%
2021/07/22	33.2	91.24	58.6	91.64	90.20	-25.4	19,619	-0.13%
2021/07/21	65.7	91.40	60.5	90.83	87.00	5.2	18,911	0.03%
2021/07/20	71.4	89.84	78.4	89.93	90.40	-7	18,096	-0.04%
2021/07/19	45.1	83.79	67.1	84.85	85.10	-22	16,737	-0.13%
2021/07/16	78.1	84.56	45.5	85.70	83.60	32.6	16,225	0.20%
2021/07/15	56.1	83.40	65.1	84.86	87.40	-9	15,577	-0.06%
2021/07/14	38	86.03	51.1	85.56	82.80	-13.1	14,810	-0.09%
2021/07/13	148.4	100.18	99.1	97.72	90.00	49.3	14,018	0.35%	大買/
2021/07/12	45.1	95.95	28.1	95.67	97.70	17	12,898	0.13%
2021/07/09	50	89.90	74.1	90.05	90.60	-24.1	12,061	-0.20%
2021/07/08	123.2	88.71	89.1	87.73	86.50	34.1	11,259	0.30%	大買/
2021/07/07	7	80.46	33	81.79	83.90	-26	10,270	-0.25%
2021/07/06	72.3	76.44	36.6	77.37	76.30	35.7	9,445	0.38%
2021/07/05	8	73.86	6	74.05	75.00	2	8,684	0.02%
2021/07/02	9	66.49	62.1	67.15	68.20	-53.1	8,356	-0.64%
2021/07/01	13	64.18	22	65.23	62.00	-9	7,804	-0.12%
2021/06/30	12	67.45	20	67.13	67.10	-8	7,506	-0.11%
2021/06/29	35	65.07	20	65.43	64.00	15	6,969	0.22%
2021/06/28	19.1	63.71	55	64.07	64.30	-35.9	6,481	-0.55%
2021/06/25	83	62.21	35	61.89	61.00	48	5,976	0.80%
2021/06/24	31	60.01	21	58.74	59.90	10	5,284	0.19%
2021/06/23	3	56.80	21	56.87	57.90	-18	4,863	-0.37%
2021/06/22	5	55.34	12	55.36	54.50	-7	4,631	-0.15%
2021/06/21	16	54.35	8	55.28	53.70	8	4,497	0.18%
2021/06/18	6	56.45	113.7	55.29	56.50	-107.7	4,504	-2.39%	大賣/鉅額交易
2021/06/17	7	53.60	6.1	53.92	54.10	0.9	4,336	0.02%
2021/06/16	4.1	53.38	7	53.66	53.30	-2.9	4,278	-0.07%
2021/06/15	1	53.40	21.1	51.38	53.40	-20.1	4,218	-0.48%
2021/06/11	1	49.45	106	49.51	49.60	-105	4,177	-2.51%	大賣/鉅額交易
2021/06/10	0	0.00	1.3	49.55	48.90	-1.3	4,321	-0.03%
2021/06/09	20	49.26	6	49.52	48.75	14	4,387	0.32%
2021/06/08	3	48.82	5	49.16	49.20	-2	4,374	-0.05%
2021/06/07	4	48.41	0	0.00	48.10	4	4,383	0.09%
2021/06/04	5	48.85	0	0.00	48.70	5	4,397	0.11%
2021/06/03	3	49.10	101	48.95	49.40	-98	4,415	-2.22%	大賣/
2021/06/02	5	49.12	12	49.90	48.70	-7	4,435	-0.16%
2021/06/01	2	49.85	2.1	50.24	49.80	-0.1	4,423	0.00%
2021/05/31	3	49.10	6	49.20	49.50	-3	4,394	-0.07%
2021/05/28	103	48.47	4	47.89	48.00	99	4,408	2.25%	大買/
2021/05/27	7	46.72	7	46.99	46.35	0	4,421	0.00%
2021/05/26	2	46.35	3	46.80	46.20	-1	4,445	-0.02%
2021/05/25	9	46.10	10	46.64	45.95	-1	4,555	-0.02%
2021/05/24	4	44.78	2	44.75	44.70	2	4,661	0.04%
2021/05/21	3	43.45	3	43.87	43.30	0	4,790	0.00%
2021/05/20	3	42.90	1.1	43.22	43.30	1.9	4,975	0.04%
2021/05/19	109	44.19	9	44.37	44.35	100	5,303	1.89%	大買/
2021/05/18	0	0.00	1.1	40.11	42.10	-1.1	5,286	-0.02%
2021/05/17	2.7	39.15	1	38.60	38.60	1.7	5,279	0.03%
2021/05/14	0.1	43.10	2	44.35	42.80	-1.9	5,230	-0.04%
2021/05/13	0	0.00	1	43.05	43.00	-1	5,227	-0.02%
2021/05/12	4.1	42.90	6	44.68	42.40	-1.9	5,401	-0.04%
2021/05/11	5.1	47.81	3	47.42	46.95	2.1	5,473	0.04%
2021/05/07	3	50.83	1	50.60	51.10	2	5,661	0.04%
2021/05/06	5.1	49.63	0	0.00	48.50	5.1	5,666	0.09%
2021/05/05	1.1	49.77	0	0.00	49.60	1.1	5,651	0.02%
2021/05/04	10.1	50.71	5	50.26	50.80	5.1	5,704	0.09%
2021/05/03	18.1	53.54	3	53.50	53.00	15.1	5,651	0.27%
2021/04/29	2.1	56.36	0	0.00	56.20	2.1	5,621	0.04%
2021/04/28	1.3	56.54	102	56.31	56.30	-100.7	5,610	-1.80%	大賣/
2021/04/27	4	56.35	3	56.33	55.90	1	5,701	0.02%
2021/04/26	1	55.60	3	56.77	56.80	-2	5,700	-0.04%
2021/04/23	6	54.43	11	55.57	55.50	-5	5,728	-0.09%
2021/04/22	4	55.48	3	55.63	54.10	1	5,728	0.02%
2021/04/21	1.1	57.27	6	57.02	56.70	-4.9	5,714	-0.09%
2021/04/20	5	57.46	3	57.43	57.20	2	5,717	0.03%
2021/04/19	2	56.10	1	56.50	56.30	1	5,728	0.02%
2021/04/16	1	55.70	1	55.60	55.70	0	5,875	0.00%
2021/04/15	1	55.10	0	0.00	55.10	1	6,005	0.02%
2021/04/14	8	54.06	2	55.10	54.30	6	6,093	0.10%
2021/04/13	2	55.89	1	56.50	55.10	1	6,184	0.02%
2021/04/12	111	56.82	2	56.20	55.70	109	6,279	1.74%	大買/鉅額交易
2021/04/09	116	59.83	1	59.50	57.90	115	6,309	1.82%	大買/鉅額交易
2021/04/08	15	58.91	3	59.13	58.80	12	6,388	0.19%
2021/04/07	10.1	58.66	5	58.60	58.60	5.1	6,541	0.08%
2021/04/06	1	58.20	22	58.81	59.20	-21	6,738	-0.31%
2021/04/01	4	57.68	102	57.51	57.50	-98	7,016	-1.40%	大賣/
2021/03/31	2	58.05	6	57.75	57.70	-4	7,777	-0.05%
2021/03/30	5	58.08	6	58.05	58.10	-1	8,326	-0.01%
2021/03/29	3	60.03	7	58.96	58.70	-4	8,496	-0.05%
2021/03/26	4.1	58.90	102	58.50	59.00	-98	8,403	-1.17%	大賣/
2021/03/25	1	58.00	12	58.53	58.00	-11	8,387	-0.13%
2021/03/24	3	58.90	3	58.47	58.20	0	8,406	0.00%
2021/03/23	6	58.95	2	59.45	58.50	4	8,426	0.05%
2021/03/22	6	58.97	23	58.71	58.50	-17	8,391	-0.20%
2021/03/19	1	57.50	2	57.05	56.90	-1	8,511	-0.01%
2021/03/18	10	58.29	9	57.90	57.90	1	8,574	0.01%
2021/03/17	4.1	58.52	14	58.77	58.00	-10	8,611	-0.12%
2021/03/16	16	58.68	77	58.40	58.90	-61	8,592	-0.71%
2021/03/15	4	56.63	5	56.96	57.30	-1	8,512	-0.01%
2021/03/12	1	54.90	0	0.00	54.90	1	8,502	0.01%
2021/03/09	0	0.00	100	53.92	54.00	-100	8,669	-1.15%
2021/03/08	1	55.10	0	0.00	54.60	1	8,731	0.01%
2021/03/05	0	0.00	100	55.40	55.40	-100	8,835	-1.13%
2021/03/04	0	0.00	1	55.00	54.10	-1	8,975	-0.01%
2021/03/03	1	54.70	1	55.20	55.10	0	9,243	0.00%
2021/03/02	7	56.76	2	57.15	55.00	5	9,312	0.05%
2021/02/26	12	56.25	1	56.60	56.10	11	9,701	0.11%
2021/02/25	115	58.04	42	59.25	57.50	73	9,751	0.75%	大買/
2021/02/24	20.3	59.92	64	60.27	58.50	-43.7	9,825	-0.44%
2021/02/23	9	60.16	87	60.42	59.40	-78	9,700	-0.80%
2021/02/22	208	59.06	113	59.54	59.50	95	9,571	0.99%	大買/大賣/
2021/02/19	47	58.46	69	58.95	59.40	-22	9,505	-0.23%
2021/02/18	12	55.75	12	56.05	56.20	0	9,258	0.00%
2021/02/17	3	54.77	29	55.30	55.40	-26	9,239	-0.28%
2021/02/05	2	53.40	0	0.00	53.70	2	9,207	0.02%
2021/02/04	4	53.25	2	53.40	53.20	2	9,289	0.02%
2021/02/03	47	55.54	15	55.11	54.80	32	9,367	0.34%
2021/02/02	5	53.10	21	54.14	55.10	-16	9,229	-0.17%
2021/02/01	2	50.80	12	51.70	50.70	-10	9,113	-0.11%
2021/01/29	27	54.39	5	55.30	53.30	22	9,072	0.24%
2021/01/28	2	52.70	4	53.35	53.90	-2	8,943	-0.02%
2021/01/27	16	54.44	14	53.57	53.20	2	8,959	0.02%
2021/01/26	28	55.24	57	55.89	54.40	-29	8,954	-0.32%
2021/01/25	0	0.00	8	53.99	54.90	-8	8,906	-0.09%
2021/01/22	2	52.50	8	53.63	54.00	-6	8,946	-0.07%
2021/01/21	23	53.07	24	52.90	53.00	-1	8,925	-0.01%
2021/01/20	4	52.05	7	52.74	52.40	-3	9,054	-0.03%
2021/01/19	6	55.83	4	55.60	55.40	2	9,069	0.02%
2021/01/18	8	56.08	37	55.79	55.40	-29	9,089	-0.32%
2021/01/15	162	58.60	6	57.92	57.20	156	9,174	1.70%	大買/鉅額交易
2021/01/14	222	58.38	2	57.20	59.30	220	9,620	2.29%	大買/鉅額交易
2021/01/13	174	57.17	0	0.00	57.50	174	9,801	1.78%	大買/鉅額交易
2021/01/12	26	56.29	28	56.64	56.80	-2	9,872	-0.02%
2021/01/11	80	58.76	24	58.15	58.00	56	9,898	0.57%
2021/01/08	15	58.41	7	58.64	58.20	8	9,993	0.08%
2021/01/07	18	59.92	31	60.12	60.30	-13	9,892	-0.13%
2021/01/06	7	58.67	10	59.57	58.00	-3	9,822	-0.03%
2021/01/05	16	61.36	4	61.33	61.00	12	9,666	0.12%
2021/01/04	47	62.96	21	63.53	62.70	26	9,527	0.27%
2020/12/31	5	64.16	17	63.28	62.20	-12	9,395	-0.13%
2020/12/30	19	64.29	13	64.53	64.00	6	9,184	0.07%
2020/12/29	60	64.31	27.5	63.77	64.90	32.5	8,938	0.36%
2020/12/28	12.5	63.63	21	63.11	62.90	-8.5	8,702	-0.10%
2020/12/25	79	63.40	89	63.08	61.50	-10	8,341	-0.12%
2020/12/24	25	58.96	60	59.57	60.80	-35	7,563	-0.46%
2020/12/23	11	55.53	16	55.59	55.30	-5	7,028	-0.07%
2020/12/22	18	53.78	1	54.40	52.50	17	6,832	0.25%
2020/12/21	13	53.68	9	53.56	53.20	4	6,807	0.06%
2020/12/18	3	55.50	7	54.64	54.50	-4	6,786	-0.06%
2020/12/17	0	0.00	11	55.27	55.80	-11	6,772	-0.16%
2020/12/16	26	55.78	41	55.59	56.50	-15	6,769	-0.22%
2020/12/15	62	56.44	55	55.20	53.20	7	6,680	0.10%
2020/12/14	33	54.49	29	54.05	54.80	4	6,481	0.06%
2020/12/11	11	52.80	11	52.25	52.30	0	6,403	0.00%
2020/12/10	9	54.48	6	55.30	54.50	3	6,348	0.05%
2020/12/09	7	56.26	17	55.96	56.30	-10	6,319	-0.16%
2020/12/08	21	55.33	8	55.30	56.00	13	6,278	0.21%
2020/12/07	23	55.24	7	54.76	55.00	16	6,252	0.26%
2020/12/04	9	54.37	13	54.12	54.30	-4	6,197	-0.06%
2020/12/03	5	54.34	2	54.80	53.80	3	6,218	0.05%
2020/12/02	12	55.23	11	55.15	55.10	1	6,206	0.02%
2020/12/01	25	55.36	17	54.60	55.80	8	6,174	0.13%
2020/11/30	19	57.07	9	56.73	56.80	10	6,154	0.16%
2020/11/27	24	55.02	27	55.64	57.00	-3	6,498	-0.05%
2020/11/26	11	53.17	14	53.04	53.20	-3	6,505	-0.05%
2020/11/25	46	55.43	37	55.33	53.20	9	6,450	0.14%
2020/11/24	10	52.67	13	52.72	53.20	-3	6,030	-0.05%
2020/11/23	18	52.14	21	51.93	52.80	-3	5,986	-0.05%
2020/11/20	8	50.86	5	51.06	50.50	3	5,786	0.05%
2020/11/19	0	0.00	2	50.60	50.10	-2	5,727	-0.03%
2020/11/18	29	50.96	10	51.12	50.40	19	5,697	0.33%
2020/11/17	11	49.48	5	49.32	49.95	6	5,558	0.11%
2020/11/16	10	48.45	15	49.08	49.80	-5	5,500	-0.09%
2020/11/13	1	47.70	2	48.15	48.00	-1	5,523	-0.02%
2020/11/12	13	48.97	16	47.86	47.65	-3	5,513	-0.05%
2020/11/11	3	48.95	10	49.32	49.95	-7	5,433	-0.13%
2020/11/10	11	48.22	12	47.88	47.65	-1	5,326	-0.02%
2020/11/09	14	47.88	8	47.88	47.90	6	5,253	0.11%
2020/11/06	5	48.02	3	48.23	47.70	2	5,226	0.04%
2020/11/05	3	47.87	7	47.77	48.15	-4	5,199	-0.08%
2020/11/03	5	45.84	23	46.52	46.60	-18	5,143	-0.35%
2020/11/02	2	45.35	2	45.58	46.00	0	5,193	0.00%
2020/10/30	13	47.27	14	45.50	44.90	-1	5,167	-0.02%
2020/10/29	4	47.38	8	47.53	47.30	-4	5,093	-0.08%
2020/10/28	6	49.21	20	49.60	48.45	-14	5,053	-0.28%
2020/10/27	16	48.57	12	48.70	48.80	4	4,838	0.08%
2020/10/26	9	47.93	7	47.36	47.45	2	4,697	0.04%
2020/10/23	14	48.10	18	48.29	48.25	-4	4,629	-0.09%
2020/10/22	83	48.18	67	48.44	48.25	16	4,490	0.36%
2020/10/21	21	46.69	14	46.71	46.80	7	3,949	0.18%
2020/10/20	8	45.18	7	44.63	44.55	1	3,677	0.03%
2020/10/19	15	44.69	8	44.79	45.20	7	3,537	0.20%
2020/10/16	4	44.13	31	43.70	43.80	-27	3,411	-0.79%
2020/10/15	0	0.00	40	42.26	41.85	-40	3,144	-1.27%
2020/10/14	2	41.98	5	41.99	41.70	-3	3,089	-0.10%
2020/10/13	1	41.60	9	41.22	41.35	-8	3,055	-0.26%
2020/10/12	48	41.13	0	0.00	40.90	48	3,057	1.57%
2020/10/08	0	0.00	1	41.50	41.25	-1	3,057	-0.03%
2020/10/07	0	0.00	11	40.97	40.65	-11	3,024	-0.36%
2020/10/06	1	40.70	32	40.82	40.70	-31	3,045	-1.02%
2020/09/30	0	0.00	20	40.50	40.45	-20	3,082	-0.65%
2020/09/29	10	39.50	2	40.15	40.00	8	3,119	0.26%
2020/09/28	50	38.71	3	39.15	40.05	47	3,119	1.51%
2020/09/25	6	38.33	4	38.09	38.15	2	3,112	0.06%
2020/09/24	1	39.65	15	39.70	39.90	-14	3,150	-0.44%
2020/09/23	4	40.84	1	40.60	40.60	3	3,214	0.09%
2020/09/22	0	0.00	1	42.00	41.30	-1	3,202	-0.03%
2020/09/21	0	0.00	6	41.69	41.70	-6	3,166	-0.19%
2020/09/18	15	41.23	1	41.20	41.15	14	3,106	0.45%
2020/09/16	13	40.22	4	40.48	40.10	9	3,066	0.29%
2020/09/15	1	40.20	6	40.94	40.45	-5	3,056	-0.16%
2020/09/14	0	0.00	5	40.35	40.75	-5	3,040	-0.16%
2020/09/11	5	39.95	0	0.00	39.50	5	3,025	0.17%
2020/09/10	1	40.30	3	40.35	40.30	-2	2,994	-0.07%
2020/09/09	3	40.22	3	40.18	40.60	0	2,961	0.00%
2020/09/08	3	40.75	5	40.54	40.25	-2	2,957	-0.07%
2020/09/07	6	39.68	2	41.85	39.40	4	2,917	0.14%
2020/09/04	4	41.44	1	40.95	41.50	3	2,853	0.11%
2020/09/03	9	42.63	6	42.69	42.60	3	2,812	0.11%
2020/09/02	61	42.83	66	42.95	43.40	-5	2,748	-0.18%
2020/08/31	5	37.82	2	37.73	37.50	3	2,104	0.14%
2020/08/28	2	37.35	1	37.55	37.25	1	2,253	0.04%
2020/08/27	2	37.20	0	0.00	37.05	2	2,424	0.08%
2020/08/20	15	35.95	10	35.35	35.35	5	2,408	0.21%
2020/08/19	2	38.00	10	38.30	38.00	-8	2,369	-0.34%
2020/08/18	2	36.85	0	0.00	37.40	2	2,305	0.09%
2020/08/14	1	36.35	0	0.00	36.30	1	2,262	0.04%
2020/08/12	1	36.80	0	0.00	36.35	1	2,247	0.04%
2020/08/10	2	38.63	0	0.00	38.10	2	2,221	0.09%
2020/08/06	0	0.00	2	38.00	39.10	-2	2,187	-0.09%
2020/07/28	1	35.50	0	0.00	35.50	1	2,120	0.05%
2020/07/27	1	36.90	0	0.00	36.95	1	2,138	0.05%
2020/07/24	1	38.60	0	0.00	38.10	1	2,143	0.05%
2020/07/21	3	38.80	0	0.00	38.90	3	2,205	0.14%
2020/07/17	12	38.42	0	0.00	38.15	12	2,282	0.53%
2020/07/16	0	0.00	2	39.50	39.05	-2	2,293	-0.09%
2020/07/10	2	41.15	0	0.00	40.95	2	2,331	0.09%
2020/07/09	13	42.86	0	0.00	42.10	13	2,334	0.56%
2020/07/08	6	43.12	0	0.00	42.70	6	2,333	0.26%
2020/07/07	1	43.10	0	0.00	42.65	1	2,295	0.04%
2020/07/06	7	43.24	0	0.00	43.20	7	2,329	0.30%
2020/07/03	7	43.56	25	43.44	43.35	-18	2,374	-0.76%
2020/07/02	0	0.00	2	42.38	43.00	-2	2,329	-0.09%
2020/06/22	1	41.00	0	0.00	40.85	1	2,325	0.04%
2020/06/19	5	41.48	1	41.40	41.25	4	2,386	0.17%
2020/06/17	2	40.73	5	40.50	40.50	-3	2,402	-0.12%
2020/06/16	0	0.00	1	41.20	41.30	-1	2,426	-0.04%
2020/06/15	0	0.00	1	41.20	40.80	-1	2,470	-0.04%
2020/06/09	3	43.32	1	42.50	42.60	2	2,560	0.08%
2020/06/08	12	44.80	6	44.14	44.00	6	2,534	0.24%
2020/06/05	4	45.59	15	45.91	45.25	-11	2,473	-0.44%
2020/06/04	5	44.52	24	44.69	45.40	-19	2,367	-0.80%
2020/06/03	0	0.00	4	41.90	41.30	-4	2,160	-0.19%
2020/06/02	2	39.78	0	0.00	40.00	2	1,983	0.10%
2020/06/01	1	38.50	3	39.57	39.45	-2	1,971	-0.10%
2020/05/29	1	37.05	1	37.20	38.20	0	1,921	0.00%
2020/05/26	1	37.05	0	0.00	37.15	1	1,948	0.05%
2020/05/25	1	36.80	0	0.00	37.20	1	1,940	0.05%
2020/05/14	0	0.00	12	38.70	38.15	-12	1,995	-0.60%
2020/05/11	1	39.75	1	39.80	39.60	0	2,019	0.00%
2020/05/08	0	0.00	5	38.92	38.85	-5	2,045	-0.24%
2020/05/07	2	38.55	0	0.00	38.55	2	2,045	0.10%
2020/05/05	0	0.00	1	38.30	38.15	-1	2,070	-0.05%
2020/05/04	1	37.70	0	0.00	37.55	1	2,096	0.05%
2020/04/30	0	0.00	2	38.08	38.30	-2	2,122	-0.09%
2020/04/29	3	38.40	8	38.68	38.10	-5	2,106	-0.24%
2020/04/28	0	0.00	3	38.15	38.10	-3	2,105	-0.14%
2020/04/27	10	38.10	10	38.10	38.00	0	2,130	0.00%
2020/04/24	3	38.00	21	38.03	37.40	-18	2,117	-0.85%
2020/04/23	7	38.06	10	37.90	38.00	-3	2,085	-0.14%
2020/04/22	10	36.06	0	0.00	36.15	10	2,028	0.49%
2020/04/21	5	36.89	1	37.00	35.80	4	2,027	0.20%
2020/04/20	6	36.30	0	0.00	36.70	6	2,014	0.30%
2020/04/17	7	36.51	1	36.55	36.05	6	2,004	0.30%
2020/04/16	1	35.95	1	36.35	36.30	0	1,967	0.00%
2020/04/13	1	34.65	0	0.00	34.20	1	1,969	0.05%
2020/04/09	0	0.00	3	34.50	34.00	-3	2,021	-0.15%
2020/04/08	4	32.26	20	32.21	33.55	-16	2,047	-0.78%
2020/04/07	20	31.55	15	31.24	31.05	5	1,988	0.25%
2020/04/06	0	0.00	5	30.00	30.30	-5	1,967	-0.25%
2020/04/01	0	0.00	6	30.48	30.55	-6	1,963	-0.31%
2020/03/31	20	31.16	2	31.00	30.55	18	2,010	0.90%
2020/03/27	0	0.00	1	30.30	29.80	-1	2,060	-0.05%
2020/03/26	2	29.25	0	0.00	29.80	2	2,169	0.09%
2020/03/25	1	29.30	1	29.25	30.20	0	2,239	0.00%
2020/03/24	0	0.00	1	28.35	28.35	-1	2,193	-0.05%
2020/03/20	1	28.55	0	0.00	28.05	1	2,267	0.04%
2020/03/19	21	26.63	2	27.70	26.55	19	2,263	0.84%
2020/03/18	4	29.63	6	30.72	29.50	-2	2,254	-0.09%
2020/03/17	22	32.52	2	32.65	32.45	20	2,220	0.90%
2020/03/13	3	37.10	2	37.10	40.00	1	2,216	0.05%
2020/03/12	10	41.00	1	41.80	41.00	9	2,237	0.40%
2020/03/11	6	45.04	0	0.00	44.85	6	2,367	0.25%
2020/03/10	5	44.50	5	45.85	45.85	0	2,368	0.00%
2020/03/09	1	45.00	2	45.30	44.75	-1	2,348	-0.04%
2020/03/06	1	46.90	0	0.00	46.80	1	2,342	0.04%
2020/03/04	0	0.00	2	45.23	45.90	-2	2,330	-0.09%
2020/03/03	1	45.35	3	45.00	45.20	-2	2,362	-0.08%
2020/02/25	1	46.10	0	0.00	45.80	1	2,342	0.04%
2020/02/21	5	47.55	5	47.15	47.60	0	2,331	0.00%
2020/02/19	1	47.05	0	0.00	46.60	1	2,306	0.04%
2020/02/18	1	46.90	1	47.00	46.80	0	2,295	0.00%
2020/02/17	1	47.00	2	46.20	46.70	-1	2,293	-0.04%
2020/02/11	1	46.50	2	46.55	46.30	-1	2,333	-0.04%
2020/02/07	7	45.00	0	0.00	44.65	7	2,292	0.31%
2020/02/06	5	46.03	2	46.55	45.65	3	2,300	0.13%
2020/02/05	1	45.35	1	45.35	45.05	0	2,313	0.00%
2020/01/20	2	50.60	1	50.70	50.70	1	2,528	0.04%
2020/01/17	3	51.03	0	0.00	50.90	3	2,538	0.12%
2020/01/15	2	51.60	2	52.10	51.40	0	2,661	0.00%
2020/01/14	0	0.00	1	52.10	52.10	-1	2,656	-0.04%
2020/01/13	0	0.00	2	51.80	52.00	-2	2,650	-0.08%
2020/01/10	0	0.00	4	51.80	51.80	-4	2,669	-0.15%
2020/01/08	3	50.73	3	50.60	50.60	0	2,652	0.00%
2020/01/07	6	50.80	0	0.00	51.20	6	2,638	0.23%
2020/01/03	5	52.62	13	53.24	52.20	-8	2,584	-0.31%
2020/01/02	4	54.53	7	54.90	53.60	-3	2,523	-0.12%
2019/12/31	5	53.58	2	53.70	53.60	3	2,439	0.12%
2019/12/30	1	53.60	7	53.74	53.50	-6	2,426	-0.25%
2019/12/27	3	53.97	0	0.00	54.10	3	2,403	0.12%
2019/12/26	3	54.33	4	54.43	54.20	-1	2,384	-0.04%
2019/12/25	0	0.00	16	54.26	54.90	-16	2,323	-0.69%
2019/12/24	6	53.38	2	53.35	53.20	4	2,263	0.18%
2019/12/23	19	53.86	6	54.10	53.80	13	2,231	0.58%
2019/12/20	7	53.00	11	53.45	53.80	-4	2,094	-0.19%
2019/12/19	8	52.28	16	52.01	52.40	-8	2,003	-0.40%
2019/12/18	5	51.86	0	0.00	51.60	5	1,994	0.25%
2019/12/17	16	52.84	16	51.91	51.90	0	1,988	0.00%
2019/12/16	2	51.30	0	0.00	51.80	2	1,893	0.11%
2019/12/13	7	51.70	7	50.71	50.70	0	1,862	0.00%
2019/12/12	4	52.08	1	52.30	51.80	3	1,814	0.17%
2019/12/10	3	53.30	1	53.10	52.00	2	1,760	0.11%
2019/12/09	3	53.27	57	52.99	53.00	-54	1,715	-3.15%
2019/12/06	26	52.05	20	52.45	52.60	6	1,647	0.36%
2019/12/05	0	0.00	4	49.81	50.40	-4	1,492	-0.27%
2019/12/04	0	0.00	5	49.36	49.50	-5	1,507	-0.33%
2019/11/29	1	50.20	0	0.00	50.00	1	1,513	0.07%
2019/11/28	0	0.00	4	51.15	50.80	-4	1,502	-0.27%
2019/11/27	6	49.83	4	49.96	50.00	2	1,481	0.13%
2019/11/26	3	49.00	1	49.35	49.50	2	1,469	0.14%
2019/11/25	0	0.00	5	48.60	48.80	-5	1,453	-0.34%
2019/11/22	2	48.90	1	48.85	48.90	1	1,455	0.07%
2019/11/21	1	49.30	2	48.65	49.40	-1	1,452	-0.07%
2019/11/18	0	0.00	1	49.00	48.45	-1	1,506	-0.07%
2019/11/15	1	49.00	1	49.25	49.20	0	1,537	0.00%
2019/11/14	3	48.75	0	0.00	48.80	3	1,572	0.19%
2019/11/13	3	49.12	0	0.00	49.30	3	1,590	0.19%
2019/11/12	3	49.60	5	49.57	49.55	-2	1,605	-0.12%
2019/11/11	5	50.60	4	51.28	49.60	1	1,625	0.06%
2019/11/08	0	0.00	5	50.78	50.90	-5	1,632	-0.31%
2019/11/07	1	50.20	1	49.90	49.30	0	1,636	0.00%
2019/11/06	7	50.83	0	0.00	50.30	7	1,629	0.43%
2019/11/05	50	51.50	2	51.60	51.60	48	1,616	2.97%
2019/11/04	0	0.00	1	51.50	51.30	-1	1,613	-0.06%
2019/11/01	14	51.16	14	51.23	50.90	0	1,578	0.00%
2019/10/31	16	52.08	8	52.83	51.00	8	1,571	0.51%
2019/10/30	4	50.28	3	49.83	50.30	1	1,372	0.07%
2019/10/29	1	50.70	0	0.00	49.10	1	1,351	0.07%
2019/10/28	1	49.90	0	0.00	49.90	1	1,328	0.08%
2019/10/24	1	49.85	0	0.00	49.80	1	1,334	0.07%
2019/10/23	4	48.65	6	49.44	49.30	-2	1,357	-0.15%
2019/10/22	0	0.00	2	46.70	47.05	-2	1,301	-0.15%
2019/10/16	2	46.30	0	0.00	45.90	2	1,379	0.14%
2019/09/26	1	46.40	0	0.00	46.20	1	1,612	0.06%
2019/09/20	2	47.00	0	0.00	47.10	2	1,712	0.12%
2019/09/19	0	0.00	1	46.75	46.75	-1	1,733	-0.06%
2019/09/18	0	0.00	1	46.70	46.65	-1	1,740	-0.06%
2019/09/11	1	45.80	0	0.00	46.20	1	1,860	0.05%
2019/09/06	0	0.00	3	47.00	46.70	-3	1,891	-0.16%
2019/09/05	1	46.65	1	47.15	46.55	0	1,889	0.00%
2019/09/02	1	46.50	0	0.00	46.85	1	1,960	0.05%
2019/08/29	0	0.00	4	45.75	45.65	-4	1,982	-0.20%
2019/08/26	2	44.85	0	0.00	44.55	2	2,095	0.10%
2019/08/23	0	0.00	1	46.55	46.20	-1	2,127	-0.05%
2019/08/22	1	46.85	1	46.55	46.65	0	2,235	0.00%
2019/08/21	0	0.00	1	46.00	46.30	-1	2,219	-0.05%
2019/08/20	0	0.00	4	45.35	45.05	-4	2,197	-0.18%
2019/08/19	0	0.00	1	45.85	45.85	-1	2,160	-0.05%
2019/08/15	1	43.05	0	0.00	43.05	1	2,112	0.05%
2019/08/13	6	45.36	0	0.00	45.00	6	2,075	0.29%
2019/08/12	1	48.55	1	47.75	47.30	0	2,045	0.00%
2019/08/08	0	0.00	4	45.80	45.95	-4	2,031	-0.20%
2019/08/02	2	47.03	0	0.00	47.00	2	2,269	0.09%
2019/07/31	0	0.00	1	49.20	49.85	-1	2,354	-0.04%
2019/07/29	2	49.00	0	0.00	48.85	2	2,388	0.08%
2019/07/25	4	50.60	1	50.60	50.50	3	2,380	0.13%
2019/07/24	4	52.60	1	52.80	53.00	3	2,352	0.13%
2019/07/23	1	52.00	1	52.60	52.40	0	2,332	0.00%
2019/07/22	1	51.60	0	0.00	51.40	1	2,300	0.04%
2019/07/19	1	51.50	3	51.33	51.40	-2	2,286	-0.09%
2019/07/18	4	51.10	0	0.00	51.00	4	2,325	0.17%
2019/07/17	1	52.60	0	0.00	52.10	1	2,327	0.04%
2019/07/16	5	54.30	27	54.18	53.10	-22	2,338	-0.94%
2019/07/15	25	53.20	5	52.72	52.80	20	2,307	0.87%
2019/07/12	0	0.00	3	51.67	51.40	-3	2,282	-0.13%
2019/07/11	5	51.06	0	0.00	50.90	5	2,281	0.22%
2019/07/09	0	0.00	1	50.60	51.00	-1	2,278	-0.04%
2019/07/05	0	0.00	5	51.66	51.60	-5	2,386	-0.21%
2019/07/04	7	51.33	1	51.50	51.40	6	2,456	0.24%
2019/07/03	0	0.00	2	50.95	50.80	-2	2,490	-0.08%
2019/07/02	1	51.50	1	51.60	51.50	0	2,502	0.00%
2019/07/01	3	50.83	3	51.13	51.50	0	2,521	0.00%
2019/06/28	3	49.80	2	49.85	49.80	1	2,535	0.04%
2019/06/27	2	49.85	4	49.63	49.50	-2	2,591	-0.08%
2019/06/26	1	48.50	0	0.00	48.80	1	2,581	0.04%
2019/06/25	0	0.00	2	47.45	47.10	-2	2,608	-0.08%
2019/06/20	1	46.80	0	0.00	47.40	1	2,689	0.04%
2019/06/19	1	45.85	0	0.00	45.85	1	2,790	0.04%
2019/06/14	1	44.50	0	0.00	44.35	1	2,901	0.03%
2019/06/11	0	0.00	1	44.10	44.00	-1	2,958	-0.03%
2019/06/10	0	0.00	1	42.70	42.85	-1	2,927	-0.03%
2019/06/04	1	42.50	0	0.00	42.30	1	2,908	0.03%
2019/05/31	4	43.63	2	43.20	43.00	2	2,876	0.07%
2019/05/30	8	43.27	8	43.68	43.50	0	2,833	0.00%
2019/05/29	6	43.55	10	44.16	43.00	-4	2,814	-0.14%
2019/05/28	1	48.20	0	0.00	47.60	1	2,741	0.04%
2019/05/24	0	0.00	10	47.00	47.10	-10	2,760	-0.36%
2019/05/13	2	49.20	6	51.03	48.80	-4	3,220	-0.12%
2019/05/10	10	56.21	5	54.64	54.20	5	3,442	0.15%
2019/05/09	20	56.58	8	56.41	56.40	12	3,402	0.35%
2019/05/02	1	54.90	0	0.00	55.30	1	3,742	0.03%
2019/04/29	0	0.00	3	56.20	55.00	-3	3,738	-0.08%
2019/04/26	1	57.50	0	0.00	57.50	1	3,712	0.03%
2019/04/25	1	58.10	1	58.40	58.10	0	3,745	0.00%
2019/04/24	6	57.83	0	0.00	57.80	6	3,777	0.16%
2019/04/22	0	0.00	5	58.10	58.20	-5	3,724	-0.13%
2019/04/17	0	0.00	1	57.80	57.40	-1	3,686	-0.03%
2019/04/12	1	56.90	0	0.00	56.10	1	3,810	0.03%
2019/04/11	0	0.00	1	58.80	58.30	-1	3,846	-0.03%
2019/04/10	2	58.35	2	57.50	57.70	0	3,825	0.00%
2019/04/09	0	0.00	1	57.60	57.60	-1	3,756	-0.03%
2019/04/08	1	57.10	0	0.00	56.50	1	3,736	0.03%
2019/04/03	0	0.00	3	57.37	57.10	-3	3,740	-0.08%
2019/04/02	0	0.00	4	56.05	56.70	-4	3,744	-0.11%
2019/04/01	2	56.30	0	0.00	55.60	2	3,739	0.05%
2019/03/29	1	56.10	0	0.00	56.20	1	3,683	0.03%
2019/03/28	1	55.40	2	56.05	55.10	-1	3,681	-0.03%
2019/03/27	2	55.65	5	55.76	56.10	-3	3,659	-0.08%
2019/03/26	1	54.60	0	0.00	54.20	1	3,655	0.03%
2019/03/25	3	54.97	0	0.00	54.80	3	3,697	0.08%
2019/03/22	1	55.20	17	55.18	55.40	-16	3,689	-0.43%
2019/03/21	4	52.90	4	52.80	53.60	0	3,598	0.00%
2019/03/20	6	51.78	0	0.00	51.40	6	3,496	0.17%
2019/03/19	6	52.30	0	0.00	52.30	6	3,533	0.17%
2019/03/18	2	52.10	2	52.60	52.80	0	3,527	0.00%
2019/03/15	2	52.30	4	52.73	52.90	-2	3,552	-0.06%
2019/03/14	6	52.42	1	53.70	52.40	5	3,541	0.14%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/12	1	54.80	0	0.00	53.70	1	3,626	0.03%
2019/03/11	0	0.00	1	54.70	54.00	-1	3,670	-0.03%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.80	0	0.00	54.90	1	3,841	0.03%
2019/03/06	1	56.10	0	0.00	56.10	1	3,965	0.03%
2019/03/05	0	0.00	2	55.85	55.90	-2	4,222	-0.05%
2019/03/04	1	56.50	0	0.00	56.10	1	4,347	0.02%
2019/02/26	2	57.90	2	57.50	57.00	0	4,368	0.00%
2019/02/25	1	57.40	1	57.80	57.70	0	4,435	0.00%
2019/02/22	6	56.92	0	0.00	57.00	6	4,468	0.13%
2019/02/21	1	57.80	2	57.85	57.70	-1	4,510	-0.02%
2019/02/20	2	58.80	8	58.88	58.40	-6	4,587	-0.13%
2019/02/19	3	58.17	18	58.41	57.80	-15	4,618	-0.32%
2019/02/18	7	57.99	0	0.00	58.10	7	4,662	0.15%
2019/02/15	21	59.14	2	59.00	58.70	19	4,726	0.40%
2019/02/14	2	59.05	18	59.13	58.90	-16	4,714	-0.34%
2019/02/13	22	58.87	4	59.68	58.70	18	4,705	0.38%
2019/02/12	4	58.55	2	59.20	58.70	2	4,638	0.04%
2019/02/11	15	58.71	8	59.28	59.10	7	4,518	0.15%
2019/01/30	1	56.90	0	0.00	56.00	1	4,261	0.02%
2019/01/29	1	56.40	1	56.30	56.60	0	4,265	0.00%
2019/01/28	0	0.00	20	56.25	55.50	-20	4,233	-0.47%
2019/01/25	42	54.98	23	54.54	53.50	19	4,227	0.45%
2019/01/24	7	57.19	6	57.00	54.90	1	4,223	0.02%
2019/01/22	2	54.30	0	0.00	53.10	2	4,155	0.05%
2019/01/16	1	54.30	0	0.00	55.60	1	4,179	0.02%
2019/01/10	0	0.00	5	53.94	52.70	-5	4,176	-0.12%
2019/01/09	0	0.00	1	54.80	53.70	-1	4,193	-0.02%
2019/01/08	0	0.00	2	54.65	54.40	-2	4,219	-0.05%
2019/01/07	0	0.00	2	54.45	55.10	-2	4,241	-0.05%
2019/01/03	0	0.00	1	54.60	54.00	-1	4,203	-0.02%
2019/01/02	2	54.10	2	53.80	52.30	0	4,218	0.00%
2018/12/28	0	0.00	1	51.90	51.10	-1	4,236	-0.02%
2018/12/27	0	0.00	1	51.70	51.60	-1	4,329	-0.02%
2018/12/25	0	0.00	1	51.40	51.10	-1	4,319	-0.02%
2018/12/24	2	49.55	0	0.00	51.00	2	4,299	0.05%
2018/12/22	1	49.50	1	49.80	49.60	0	4,272	0.00%
2018/12/21	8	47.55	1	48.55	48.70	7	4,289	0.16%
2018/12/20	4	47.95	0	0.00	47.70	4	4,276	0.09%
2018/12/19	1	47.85	0	0.00	47.45	1	4,266	0.02%
2018/12/18	0	0.00	9	48.52	49.00	-9	4,261	-0.21%
2018/12/14	1	51.10	0	0.00	52.00	1	4,278	0.02%
2018/12/12	6	54.85	1	55.70	54.20	5	4,413	0.11%
2018/12/11	1	52.50	2	52.20	52.00	-1	4,355	-0.02%
2018/12/10	0	0.00	1	53.30	51.20	-1	4,357	-0.02%
2018/12/07	5	54.46	2	55.55	54.60	3	4,320	0.07%
2018/12/06	0	0.00	4	54.43	53.50	-4	4,357	-0.09%
2018/12/05	2	57.10	2	56.55	56.60	0	4,290	0.00%
2018/12/04	3	60.13	0	0.00	58.90	3	4,250	0.07%
2018/12/03	9	60.24	13	60.95	60.80	-4	4,208	-0.10%
2018/11/30	0	0.00	1	57.30	56.80	-1	4,077	-0.02%
2018/11/29	2	57.70	2	58.15	56.40	0	4,002	0.00%
2018/11/28	7	56.79	9	57.09	56.60	-2	3,862	-0.05%
2018/11/26	0	0.00	1	52.00	51.30	-1	3,471	-0.03%
2018/11/22	2	52.05	2	51.40	50.20	0	3,417	0.00%
2018/11/20	1	50.70	2	50.95	50.20	-1	3,337	-0.03%
2018/11/19	11	50.39	12	50.32	50.30	-1	3,274	-0.03%
2018/11/16	3	47.58	1	47.85	47.00	2	3,164	0.06%
2018/11/15	3	48.18	3	48.03	48.10	0	3,115	0.00%
2018/11/14	6	47.98	5	48.92	47.00	1	3,072	0.03%
2018/11/13	3	47.85	0	0.00	48.25	3	2,995	0.10%
2018/11/12	1	50.00	0	0.00	49.50	1	2,945	0.03%
2018/11/09	3	51.47	4	51.73	51.70	-1	2,934	-0.03%
2018/11/08	5	53.36	4	53.68	52.90	1	2,915	0.03%
2018/11/07	4	50.48	4	51.05	52.90	0	2,858	0.00%
2018/11/06	5	49.65	2	49.23	48.55	3	2,857	0.10%
2018/11/05	0	0.00	12	50.67	50.60	-12	2,900	-0.41%
2018/11/02	1	50.30	1	50.80	50.30	0	2,981	0.00%
2018/11/01	5	48.82	2	47.55	49.70	3	2,907	0.10%
2018/10/31	4	43.86	4	44.71	46.30	0	2,809	0.00%
2018/10/24	0	0.00	2	42.85	42.75	-2	2,589	-0.08%
2018/10/12	1	41.90	0	0.00	44.60	1	2,624	0.04%
2018/10/11	10	43.43	5	43.40	43.40	5	2,574	0.19%
2018/10/09	1	46.60	2	46.75	48.20	-1	2,583	-0.04%
2018/10/08	1	50.00	0	0.00	50.00	1	2,543	0.04%
2018/10/05	0	0.00	5	54.30	52.90	-5	2,508	-0.20%
2018/09/25	1	64.60	0	0.00	64.50	1	2,983	0.03%
2018/09/21	1	59.20	1	59.80	61.20	0	3,091	0.00%
2018/09/19	1	58.00	0	0.00	57.90	1	3,069	0.03%
2018/09/18	10	60.49	8	61.65	59.80	2	3,060	0.07%
2018/08/28	0	0.00	2	74.10	73.80	-2	3,959	-0.05%
2018/08/27	2	73.50	0	0.00	74.40	2	4,094	0.05%
2018/08/23	3	70.10	6	69.60	69.40	-3	4,737	-0.06%
2018/08/22	5	69.20	0	0.00	69.60	5	4,783	0.10%
2018/08/16	0	0.00	5	68.30	70.00	-5	4,730	-0.11%
2018/08/14	1	68.20	0	0.00	69.30	1	4,721	0.02%
2018/08/13	3	67.73	0	0.00	67.50	3	4,716	0.06%
2018/07/27	2	83.90	2	86.20	84.20	0	4,571	0.00%
2018/07/26	1	81.40	1	81.80	84.20	0	4,568	0.00%
2018/07/24	1	80.30	1	79.90	79.90	0	4,505	0.00%
2018/07/20	0	0.00	5	82.60	83.40	-5	4,512	-0.11%
2018/07/19	3	83.27	2	82.50	82.40	1	4,496	0.02%
2018/07/18	3	84.97	2	85.00	84.30	1	4,522	0.02%
2018/07/17	7	85.70	0	0.00	85.10	7	4,520	0.15%
2018/07/13	1	88.20	1	89.40	90.40	0	4,511	0.00%
2018/07/12	2	86.45	2	86.70	88.40	0	4,484	0.00%
2018/07/10	6	86.50	1	87.20	87.00	5	4,458	0.11%
2018/07/09	5	88.10	0	0.00	88.90	5	4,442	0.11%
2018/07/04	4	96.03	4	96.68	93.30	0	4,367	0.00%
2018/07/03	16	95.68	16	95.98	97.20	0	4,295	0.00%
2018/07/02	0	0.00	11	90.04	90.60	-11	4,073	-0.27%
2018/06/28	0	0.00	2	85.60	86.50	-2	3,929	-0.05%
2018/06/27	8	84.91	7	86.56	83.80	1	3,934	0.03%
2018/06/26	0	0.00	4	82.70	83.00	-4	3,878	-0.10%
2018/06/25	2	83.60	2	84.40	83.50	0	3,882	0.00%
2018/06/22	10	88.00	1	88.50	83.50	9	3,944	0.23%
2018/06/21	35	89.63	27	90.96	87.00	8	3,871	0.21%
2018/06/20	0	0.00	2	87.60	88.30	-2	3,575	-0.06%
2018/06/14	0	0.00	2	82.90	82.50	-2	3,464	-0.06%
2018/06/13	1	86.40	1	84.60	83.40	0	3,466	0.00%
2018/06/12	1	87.50	2	86.30	86.40	-1	3,437	-0.03%
2018/06/11	1	86.10	5	85.70	86.10	-4	3,374	-0.12%
2018/06/08	1	84.80	1	83.90	83.40	0	3,373	0.00%
2018/06/07	6	84.58	7	84.89	85.40	-1	3,394	-0.03%
2018/06/06	1	81.90	1	85.50	84.30	0	3,493	0.00%
2018/06/05	1	80.10	0	0.00	80.50	1	3,528	0.03%
2018/06/04	12	90.25	5	86.80	83.50	7	3,721	0.19%
2018/06/01	11	88.74	11	87.38	87.30	0	3,737	0.00%
2018/05/31	9	83.43	14	83.11	85.30	-5	3,355	-0.15%
2018/05/28	2	75.80	0	0.00	75.70	2	3,108	0.06%
2018/05/15	8	79.88	7	78.64	77.90	1	3,201	0.03%
2018/04/24	1	68.80	0	0.00	68.50	1	3,283	0.03%
2018/04/23	0	0.00	2	74.90	74.50	-2	3,240	-0.06%
2018/04/19	20	78.20	20	77.70	77.70	0	3,236	0.00%
2018/04/17	1	75.00	0	0.00	75.10	1	3,260	0.03%
2018/04/13	0	0.00	1	80.80	80.50	-1	3,278	-0.03%
2018/04/11	1	77.40	2	79.55	79.90	-1	3,357	-0.03%
2018/03/31	4	78.93	2	79.25	79.00	2	3,543	0.06%
2018/03/27	1	82.20	4	82.00	81.70	-3	3,505	-0.09%
2018/03/26	2	79.40	1	81.10	79.00	1	3,489	0.03%
2018/03/22	0	0.00	1	81.90	79.80	-1	3,464	-0.03%
2018/03/21	1	82.00	2	82.20	81.50	-1	3,481	-0.03%
2018/03/20	1	81.70	1	81.00	80.10	0	3,466	0.00%
2018/03/19	5	81.60	0	0.00	81.10	5	3,476	0.14%
2018/03/16	1	83.20	2	83.65	81.30	-1	3,516	-0.03%
2018/03/15	2	81.65	2	81.50	82.20	0	3,546	0.00%
2018/03/14	1	84.20	0	0.00	82.10	1	3,527	0.03%
2018/03/13	0	0.00	5	85.50	85.50	-5	3,518	-0.14%
2018/03/12	1	86.60	5	82.60	82.60	-4	3,530	-0.11%
2018/03/09	1	83.50	5	82.20	81.60	-4	3,432	-0.12%
2018/03/08	1	79.40	5	80.76	82.80	-4	3,360	-0.12%
2018/03/07	0	0.00	2	76.35	75.30	-2	3,080	-0.06%
2018/03/02	2	72.65	0	0.00	73.30	2	3,086	0.06%
2018/02/07	4	62.50	0	0.00	62.00	4	3,319	0.12%
2018/01/24	1	70.40	1	70.70	70.80	0	4,087	0.00%
2018/01/10	3	72.00	0	0.00	71.10	3	4,588	0.07%
2018/01/09	0	0.00	1	74.20	73.80	-1	4,654	-0.02%
2018/01/08	3	79.17	1	77.50	77.00	2	4,645	0.04%
2018/01/05	5	79.50	1	77.40	80.00	4	4,683	0.09%
2018/01/04	0	0.00	2	77.95	78.60	-2	4,733	-0.04%
2018/01/03	3	75.23	0	0.00	75.80	3	4,721	0.06%
2018/01/02	53	75.49	5	74.60	75.30	48	4,673	1.03%