台半 (5425)-富邦-三重券商分點個股進出

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－富邦-三重券商分點個股進出

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

富邦-三重券商分點個股進出
富邦-三重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
2024/04/26	7	70.16	0	0.00	70.10	7	2,621	0.27%
2024/04/25	0	0.00	1	70.20	71.00	-1	2,640	-0.04%
2024/04/24	10	69.50	0	0.00	71.40	10	2,699	0.37%
2024/04/22	3.2	69.25	1.2	69.73	68.80	2	2,914	0.07%
2024/04/19	3.1	72.55	1	72.00	71.10	2.1	2,935	0.07%
2024/04/18	0.2	74.80	0	0.00	74.90	0.2	2,947	0.01%
2024/04/17	1	74.60	2	74.60	74.60	-1	2,992	-0.03%
2024/04/16	2	74.50	1	75.50	74.00	1	3,018	0.03%
2024/04/15	1	77.60	2.5	78.69	77.50	-1.5	3,006	-0.05%
2024/04/12	9	79.90	17	79.37	80.80	-8	2,970	-0.27%
2024/04/11	0	0.00	4	78.00	78.20	-4	2,887	-0.14%
2024/04/10	0	0.00	3	78.27	78.20	-3	2,922	-0.10%
2024/04/09	0	0.00	1	77.50	77.00	-1	3,007	-0.03%
2024/04/08	0	76.90	1	77.40	77.20	-1	3,114	-0.03%
2024/04/03	1	76.00	1	75.90	76.00	0	3,109	0.00%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	75.40	1	75.80	75.50	-1	3,250	-0.03%
2024/03/29	10.1	74.26	0	0.00	74.10	10.1	3,357	0.30%
2024/03/27	1	75.00	0	0.00	75.20	1	3,814	0.03%
2024/03/26	5	75.40	0	0.00	75.50	5	3,961	0.13%
2024/03/25	4	77.05	0	0.00	76.30	4	4,233	0.09%
2024/03/22	2	77.05	0	77.30	77.10	2	4,359	0.05%
2024/03/21	2	76.65	2	76.85	77.00	0	4,585	0.00%
2024/03/20	1	76.90	0	0.00	76.10	1	5,479	0.02%
2024/03/19	2	76.60	1	77.00	77.30	1	5,743	0.02%
2024/03/18	3.6	74.36	7	74.40	75.90	-3.5	5,723	-0.06%
2024/03/15	1	76.00	0	0.00	75.30	1	5,705	0.02%
2024/03/13	1	76.00	6	75.72	76.00	-5	5,723	-0.09%
2024/03/12	16	77.66	0	0.00	77.50	16	5,706	0.28%
2024/03/11	1	76.50	0	0.00	76.80	1	5,692	0.02%
2024/03/08	3	75.53	2	75.60	75.40	1	5,692	0.02%
2024/03/07	8.2	76.10	0	0.00	75.50	8.2	5,612	0.15%
2024/03/06	6	78.98	0	0.00	78.50	6	5,601	0.11%
2024/03/05	1	78.90	0	0.00	78.80	1	5,789	0.02%
2024/03/04	6	78.90	0	0.00	78.80	6	5,776	0.10%
2024/03/01	3	80.00	3	80.00	79.40	0	5,737	0.00%
2024/02/29	2	80.65	0	0.00	80.00	2	5,727	0.03%
2024/02/27	22	79.76	2.7	79.23	79.70	19.3	5,775	0.33%
2024/02/26	1	81.50	2	81.75	81.60	-1	5,735	-0.02%
2024/02/23	0	0.00	2	82.20	81.80	-2	5,735	-0.03%
2024/02/22	0	0.00	1	83.50	83.00	-1	5,713	-0.02%
2024/02/21	0	0.00	2	82.70	82.70	-2	5,702	-0.04%
2024/02/20	0.1	83.00	0	0.00	82.90	0.1	5,711	0.00%
2024/02/19	1	84.00	2	83.60	83.60	-1	5,699	-0.02%
2024/02/16	3	82.70	0	0.00	82.80	3	5,689	0.05%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0	0.00	2.3	81.83	81.50	-2.3	5,619	-0.04%
2024/02/01	1	80.70	2	80.85	81.10	-1	5,611	-0.02%
2024/01/31	1.4	80.87	1	81.80	80.50	0.4	5,604	0.01%
2024/01/30	1	81.40	0	0.00	80.70	1	5,561	0.02%
2024/01/29	0	81.60	0	0.00	81.60	0	5,557	0.00%
2024/01/26	10	80.60	0	0.00	80.70	10	5,553	0.18%
2024/01/25	1	81.30	1	81.40	81.30	0	5,554	0.00%
2024/01/24	5	82.68	1	82.90	82.60	4	5,542	0.07%
2024/01/23	6	82.00	19	80.62	82.30	-13	5,574	-0.23%
2024/01/22	3	81.03	3	81.00	80.90	0	5,491	0.00%
2024/01/19	3	80.13	2	80.45	80.30	1	5,484	0.02%
2024/01/18	15	79.97	14	79.90	79.70	1	5,463	0.02%
2024/01/17	9.2	82.02	2	83.40	80.60	7.2	5,434	0.13%
2024/01/16	1	83.16	0	0.00	82.90	1	5,235	0.02%
2024/01/15	1.1	82.68	14	81.89	82.10	-12.9	5,178	-0.25%
2024/01/12	5.4	80.82	0.6	81.70	80.30	4.8	5,163	0.09%
2024/01/11	6.1	80.79	5	81.50	82.20	1.1	5,125	0.02%
2024/01/10	14.2	81.17	12	81.18	81.20	2.2	5,123	0.04%
2024/01/09	18.8	82.61	0	0.00	82.60	18.8	5,093	0.37%
2024/01/08	10.3	82.82	0	0.00	82.70	10.3	5,094	0.20%
2024/01/05	18.1	83.75	8	83.28	83.10	10.1	5,086	0.20%
2024/01/04	3.1	85.57	10	85.60	85.20	-6.9	5,016	-0.14%
2024/01/03	22.4	84.65	12	84.54	84.90	10.4	4,961	0.21%
2024/01/02	19	87.92	83	88.30	87.20	-64	4,828	-1.33%
2023/12/29	1	91.30	8	91.41	91.50	-7	4,696	-0.15%
2023/12/28	7	91.93	12	91.92	91.10	-5	4,675	-0.11%
2023/12/27	7.1	93.95	3	93.03	92.80	4.1	4,640	0.09%
2023/12/26	6.7	94.76	5	94.42	94.60	1.7	4,553	0.04%
2023/12/25	23	96.80	22	97.43	94.90	1	4,436	0.02%
2023/12/22	10.2	93.75	5	93.58	94.60	5.2	4,094	0.13%
2023/12/21	8.1	93.67	27	94.46	92.20	-18.9	3,995	-0.47%
2023/12/20	8	94.85	50	94.95	94.60	-42	3,900	-1.08%
2023/12/19	16	90.39	13	92.24	92.60	3	3,620	0.08%
2023/12/18	50.2	92.68	10	92.11	91.20	40.2	3,524	1.14%
2023/12/15	35	94.97	100	97.42	93.20	-65	3,309	-1.96%
2023/12/14	6	90.92	16	90.54	92.00	-10	2,412	-0.41%
2023/12/12	1	87.50	1	88.80	86.30	0	2,146	0.00%
2023/12/11	0	0.00	11	86.20	87.20	-11	2,148	-0.51%
2023/12/07	0.1	84.80	2	84.80	84.10	-2	2,260	-0.09%
2023/12/06	0	0.00	1	84.80	84.80	-1	2,298	-0.04%
2023/12/05	1	85.30	1	85.40	85.10	0	2,308	0.00%
2023/12/04	1.4	86.77	6.1	87.69	86.60	-4.7	2,333	-0.20%
2023/12/01	16.1	87.03	3	87.56	87.50	13.1	2,320	0.56%
2023/11/30	8	86.81	14	87.58	88.80	-6	2,341	-0.25%
2023/11/29	1	85.20	3	85.60	85.50	-2	2,140	-0.09%
2023/11/28	0	0.00	4	83.85	84.20	-4	2,145	-0.19%
2023/11/27	5.3	83.76	5	82.88	82.70	0.3	2,178	0.01%
2023/11/24	2	85.85	139	85.38	84.60	-137	2,286	-5.99%	大賣/鉅額交易
2023/11/22	7	83.73	0	0.00	83.80	7	2,200	0.32%
2023/11/21	24.3	83.31	0	0.00	82.80	24.3	2,207	1.10%
2023/11/20	39	82.89	1	82.80	83.40	38	2,225	1.71%
2023/11/17	69	82.22	5	82.30	82.30	64	2,218	2.89%
2023/11/16	0	0.00	0.1	81.30	81.10	-0.1	2,215	0.00%
2023/11/15	0	0.00	1	81.80	81.80	-1	2,218	-0.05%
2023/11/14	0.2	78.90	0	0.00	79.00	0.2	2,218	0.01%
2023/11/10	0	0.00	0	79.00	78.80	0	2,371	0.00%
2023/11/09	5	79.00	5	79.00	78.90	0	2,473	0.00%
2023/11/08	1	80.30	0	0.00	80.30	1	2,582	0.04%
2023/11/03	4	80.00	4	80.20	80.20	0	2,887	0.00%
2023/11/02	5	79.80	0.1	79.40	80.20	4.9	2,942	0.17%
2023/11/01	8	77.81	3.1	77.90	77.90	4.9	2,958	0.17%
2023/10/31	10.2	80.80	8	78.15	77.80	2.2	3,001	0.07%
2023/10/30	2	81.75	0	0.00	81.60	2	3,073	0.07%
2023/10/27	5.3	81.76	5	82.80	81.30	0.3	3,158	0.01%
2023/10/26	0.1	83.20	0	0.00	82.60	0.1	3,270	0.00%
2023/10/25	0.1	84.20	10	84.50	84.20	-9.9	3,322	-0.30%
2023/10/23	0	0.00	0.6	81.70	81.60	-0.6	3,420	-0.02%
2023/10/20	4	81.50	0	0.00	81.70	4	3,509	0.11%
2023/10/19	0	0.00	4	84.40	83.70	-4	3,601	-0.11%
2023/10/18	1.1	82.03	1	85.50	85.60	0.1	3,746	0.00%
2023/10/16	2.3	83.84	5	85.54	83.30	-2.7	4,001	-0.07%
2023/10/13	4	84.73	2	85.00	84.90	2	4,148	0.05%
2023/10/12	2	83.90	0	0.00	84.00	2	4,315	0.05%
2023/10/05	2	83.30	0	0.00	83.10	2	4,808	0.04%
2023/10/03	1	83.00	0	0.00	82.90	1	5,183	0.02%
2023/10/02	0.2	85.35	1	85.60	84.80	-0.8	5,213	-0.02%
2023/09/28	0	0.00	1	85.30	85.50	-1	5,254	-0.02%
2023/09/27	0.1	85.00	0	85.20	84.50	0.1	5,384	0.00%
2023/09/26	0	0.00	2	85.90	85.00	-2	5,497	-0.04%
2023/09/25	0	86.20	2	86.55	86.60	-2	5,562	-0.04%
2023/09/22	0	0.00	20	83.19	83.10	-20	5,548	-0.36%
2023/09/21	1	82.00	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0.1	85.50	10	84.30	84.40	-9.9	5,673	-0.17%
2023/09/19	0.1	86.20	0	0.00	85.60	0.1	5,754	0.00%
2023/09/15	0.2	86.05	0	0.00	86.40	0.2	6,051	0.00%
2023/09/14	0	0.00	5	87.30	86.90	-5	6,173	-0.08%
2023/09/13	33.2	87.53	4	88.03	87.50	29.2	6,227	0.47%
2023/09/12	1	85.80	2	86.35	86.50	-1	6,296	-0.02%
2023/09/11	0	0.00	2	86.20	84.20	-2	6,334	-0.03%
2023/09/08	0	85.00	0	0.00	84.70	0	6,557	0.00%
2023/09/07	0	0.00	0.4	85.60	85.20	-0.4	6,812	-0.01%
2023/09/05	2.2	85.98	1	84.40	85.60	1.2	7,622	0.02%
2023/09/04	2	82.95	0	0.00	83.20	2	7,568	0.03%
2023/09/01	2	83.90	0	0.00	83.50	2	7,591	0.03%
2023/08/31	2	84.20	1	84.00	83.70	1	7,636	0.01%
2023/08/30	25	84.38	2	83.80	84.40	23	7,680	0.30%
2023/08/24	0	0.00	1	80.80	80.50	-1	7,854	-0.01%
2023/08/22	1	80.60	0	0.00	80.30	1	8,098	0.01%
2023/08/21	0	0.00	2	80.85	80.20	-2	8,153	-0.02%
2023/08/17	20	81.28	0	0.00	81.30	20	8,228	0.24%
2023/08/16	11	77.49	0	0.00	78.20	11	8,189	0.13%
2023/08/14	1.3	77.76	0.2	77.30	78.50	1.1	8,212	0.01%
2023/08/11	1.6	80.74	0	0.00	80.20	1.6	8,140	0.02%
2023/08/10	0	81.90	0	0.00	81.10	0	8,148	0.00%
2023/08/09	7.3	82.24	11	83.01	83.40	-3.7	8,124	-0.05%
2023/08/07	1	87.09	0	0.00	87.40	1	7,986	0.01%
2023/08/04	9	86.18	6	86.35	86.50	3	8,015	0.04%
2023/08/02	15	87.50	1	90.30	87.60	14	8,097	0.17%
2023/08/01	3	88.70	0	0.00	88.20	3	8,007	0.04%
2023/07/31	9.2	88.93	17	88.18	88.30	-7.8	7,987	-0.10%
2023/07/28	2.1	90.25	0	0.00	90.30	2.1	7,921	0.03%
2023/07/27	13	90.91	0	0.00	90.80	13	7,957	0.16%
2023/07/26	1.3	93.95	0.2	94.50	93.60	1.1	8,076	0.01%
2023/07/25	7.5	93.49	2	93.90	94.20	5.5	8,096	0.07%
2023/07/24	19.3	94.99	0.2	94.20	94.00	19.1	8,104	0.24%
2023/07/21	35.2	96.90	1.2	97.47	96.50	34	8,127	0.42%
2023/07/20	5.2	97.47	7	98.30	99.30	-1.9	8,221	-0.02%
2023/07/19	47	99.32	35	97.50	97.20	12	8,249	0.15%
2023/07/18	2	99.50	2	100.35	99.00	0	8,411	0.00%
2023/07/17	12	101.88	5	103.40	101.50	7	8,285	0.08%
2023/07/14	0	0.00	16	100.00	99.80	-16	8,170	-0.20%
2023/07/13	1.1	99.09	4.3	99.91	98.60	-3.3	8,150	-0.04%
2023/07/12	9	101.63	19	99.61	98.80	-10	8,068	-0.12%
2023/07/11	7	100.67	14	100.34	101.00	-7	7,945	-0.09%
2023/07/10	1	96.70	2	97.00	96.10	-1	7,693	-0.01%
2023/07/07	1.2	95.56	3	95.50	95.50	-1.9	7,880	-0.02%
2023/07/06	14.2	97.45	1	97.20	96.50	13.2	8,073	0.16%
2023/07/05	19	98.54	5	99.58	97.60	14	8,410	0.17%
2023/07/04	3	98.00	3	97.70	98.10	0	8,317	0.00%
2023/07/03	8	98.91	9	98.81	99.00	-1	8,269	-0.01%
2023/06/30	1	96.50	4	97.18	97.10	-3	8,280	-0.04%
2023/06/29	1	96.90	1	96.40	96.60	0	8,377	0.00%
2023/06/28	39	95.56	1	98.50	95.20	38	8,620	0.44%
2023/06/27	7	96.91	6	96.60	96.10	1	8,836	0.01%
2023/06/26	6	97.50	0	0.00	97.30	6	8,955	0.07%
2023/06/21	10	102.50	9.1	101.43	99.00	0.9	9,123	0.01%
2023/06/20	2	98.00	19	99.33	99.80	-17	9,440	-0.18%
2023/06/19	4	96.83	2	97.40	97.00	2	9,743	0.02%
2023/06/16	20	98.01	8	97.43	97.00	12	9,932	0.12%
2023/06/15	6	99.97	2	99.95	99.60	4	9,969	0.04%
2023/06/14	42.2	100.63	1	101.50	99.50	41.2	10,122	0.41%
2023/06/13	28	104.75	6	104.00	103.00	22	10,142	0.22%
2023/06/12	43	104.47	31	104.65	103.00	12	10,296	0.12%
2023/06/09	3.1	100.16	40.1	100.42	102.00	-37	10,016	-0.37%
2023/06/08	3	93.83	1	93.80	93.50	2	9,936	0.02%
2023/06/07	7	94.31	2	94.60	94.70	5	10,232	0.05%
2023/06/06	12	95.38	0	0.00	94.00	12	10,459	0.11%
2023/06/05	11	94.57	2	95.45	96.00	9	10,901	0.08%
2023/06/02	2	93.75	0.5	94.90	93.60	1.5	12,184	0.01%
2023/06/01	1.1	95.45	2	94.90	94.60	-0.9	12,289	-0.01%
2023/05/31	3	95.50	5.2	96.10	94.60	-2.2	12,517	-0.02%
2023/05/30	2.4	95.38	26	95.20	94.70	-23.6	12,536	-0.19%
2023/05/29	4.6	94.92	24.5	95.16	96.20	-19.9	12,592	-0.16%
2023/05/26	27	90.50	0	0.00	90.60	27	12,507	0.22%
2023/05/24	2	93.30	0	0.00	93.20	2	12,710	0.02%
2023/05/23	4	94.18	1	94.80	93.60	3	12,835	0.02%
2023/05/22	0	0.00	4	92.65	93.80	-4	12,875	-0.03%
2023/05/19	2	91.95	0	0.00	91.90	2	13,267	0.02%
2023/05/18	3	92.94	5	93.36	93.00	-2	13,742	-0.01%
2023/05/17	1	91.40	0	0.00	91.00	1	13,940	0.01%
2023/05/16	1	90.50	0	0.00	90.00	1	13,986	0.01%
2023/05/15	0	0.00	1	91.20	90.00	-1	13,996	-0.01%
2023/05/12	1	90.60	0	90.90	91.40	1	14,133	0.01%
2023/05/11	10	90.50	0	0.00	91.10	10	14,362	0.07%
2023/05/10	4	92.50	6	92.30	92.20	-2	14,490	-0.01%
2023/05/09	31	90.85	4	91.40	91.10	27	14,596	0.18%
2023/05/08	1.6	93.71	2	94.05	93.30	-0.4	14,581	0.00%
2023/05/05	0	0.00	2	94.20	93.10	-2	14,675	-0.01%
2023/05/04	8.1	92.49	1	93.20	92.90	7.1	14,904	0.05%
2023/05/03	25	92.99	0	0.00	93.00	25	15,361	0.16%
2023/05/02	5.1	94.72	7	94.77	95.20	-1.9	15,731	-0.01%
2023/04/28	2	91.95	0.1	92.60	91.70	1.9	16,037	0.01%
2023/04/27	1	93.40	1	93.00	92.10	0	16,013	0.00%
2023/04/26	2	91.05	4	91.88	92.50	-2	15,945	-0.01%
2023/04/25	15.1	91.73	17	91.88	90.60	-1.9	15,842	-0.01%
2023/04/24	14.7	94.17	7	94.50	93.00	7.7	15,628	0.05%
2023/04/21	8.4	97.55	0	0.00	95.40	8.4	15,461	0.05%
2023/04/20	1.3	101.27	0	0.00	101.00	1.3	15,340	0.01%
2023/04/18	1	104.50	0	0.00	104.00	1	15,439	0.01%
2023/04/17	2	105.50	0	0.00	105.00	2	15,476	0.01%
2023/04/14	8	104.63	4	105.25	104.00	4	15,556	0.03%
2023/04/13	7	107.50	7	107.43	107.00	0	15,460	0.00%
2023/04/12	13	108.69	18	111.44	107.50	-5	15,398	-0.03%
2023/04/11	14	109.14	4	109.25	110.00	10	15,199	0.07%
2023/04/10	12	109.08	14.5	109.62	110.00	-2.5	14,998	-0.02%
2023/04/07	0	0.00	2	104.50	104.50	-2	14,641	-0.01%
2023/04/06	2.2	104.55	0	0.00	104.00	2.2	14,632	0.02%
2023/03/31	3	104.00	5	104.40	104.00	-2	14,613	-0.01%
2023/03/30	10	103.65	1	103.50	103.50	9	14,560	0.06%
2023/03/29	23	101.37	8	101.19	101.00	15	14,503	0.10%
2023/03/28	23.4	105.34	15	105.37	104.00	8.4	14,356	0.06%
2023/03/27	11	112.59	2	112.25	110.00	9	14,082	0.06%
2023/03/24	9	112.67	4	113.38	112.00	5	13,971	0.04%
2023/03/23	9	112.17	4	112.75	112.00	5	13,799	0.04%
2023/03/22	5	113.20	25	112.14	115.50	-20	13,314	-0.15%
2023/03/21	7	107.93	3	106.83	105.00	4	12,926	0.03%
2023/03/20	4	107.38	7	107.50	108.00	-3	12,746	-0.02%
2023/03/17	3	104.67	7	106.29	106.50	-4	12,745	-0.03%
2023/03/16	13	103.35	4	103.38	103.00	9	12,593	0.07%
2023/03/15	4	108.00	9.1	109.22	107.00	-5.1	12,521	-0.04%
2023/03/14	6	105.83	3	104.50	104.50	3	12,311	0.02%
2023/03/13	2	105.74	10.1	104.46	106.50	-8	12,340	-0.07%
2023/03/10	16.1	104.87	10	104.40	103.50	6.1	12,328	0.05%
2023/03/09	10	109.55	6	109.58	110.00	4	12,477	0.03%
2023/03/08	30.1	110.00	26	111.50	111.50	4.1	12,469	0.03%
2023/03/07	31.1	107.89	45	109.61	109.00	-14	12,413	-0.11%
2023/03/06	6	100.83	10	102.13	103.50	-4	11,838	-0.03%
2023/03/03	3	94.33	7	94.16	94.40	-4	12,404	-0.03%
2023/03/02	3	91.73	0	0.00	91.70	3	12,570	0.02%
2023/03/01	11	93.75	0	0.00	91.80	11	12,851	0.09%
2023/02/24	1	93.20	1	93.80	93.60	0	12,882	0.00%
2023/02/23	1	92.60	7	92.29	92.20	-6	12,880	-0.05%
2023/02/22	3	91.87	12	92.42	90.90	-9	12,988	-0.07%
2023/02/21	3	95.07	1	94.70	94.50	2	12,897	0.02%
2023/02/20	3	94.93	1	94.80	94.60	2	12,891	0.02%
2023/02/17	6	95.02	9	94.19	95.00	-3	12,912	-0.02%
2023/02/16	3	94.10	17	93.56	94.60	-14	12,624	-0.11%
2023/02/15	8.3	88.63	8	88.30	88.00	0.3	12,386	0.00%
2023/02/14	3	88.40	1	88.50	87.50	2	12,368	0.02%
2023/02/13	4	89.35	2	88.60	88.60	2	12,443	0.02%
2023/02/10	6	90.68	3	89.10	89.10	3	12,553	0.02%
2023/02/09	3	89.53	6	91.22	90.90	-3	12,514	-0.02%
2023/02/08	8.1	90.49	1	90.70	90.70	7.1	12,414	0.06%
2023/02/07	4	89.10	1	88.90	90.50	3	12,392	0.02%
2023/02/06	5	88.42	18.3	88.00	88.10	-13.3	12,440	-0.11%
2023/02/03	8	90.10	6	89.47	89.10	2	12,639	0.02%
2023/02/02	6.4	91.07	4	88.80	89.50	2.4	12,692	0.02%
2023/02/01	9	89.57	16	89.68	90.30	-7	12,632	-0.06%
2023/01/31	8	86.18	23	87.14	88.30	-15	12,403	-0.12%
2023/01/30	9.3	85.04	18	84.80	85.30	-8.7	12,178	-0.07%
2023/01/17	0	79.30	1	79.70	79.30	-1	11,917	-0.01%
2023/01/13	0	0.00	12	77.93	77.50	-12	12,565	-0.10%
2023/01/12	2	78.30	0	0.00	77.80	2	12,770	0.02%
2023/01/11	3	78.50	0	0.00	78.80	3	12,869	0.02%
2023/01/10	8	79.28	0	0.00	79.00	8	13,023	0.06%
2023/01/09	3	79.10	6	79.07	80.00	-3	13,135	-0.02%
2023/01/06	2	77.90	2	77.95	77.80	0	13,281	0.00%
2023/01/05	4	77.55	2	77.00	76.70	2	13,519	0.01%
2022/12/30	0	0.00	1	74.20	74.20	-1	14,126	-0.01%
2022/12/26	2	75.40	0	0.00	74.70	2	16,268	0.01%
2022/12/23	3	74.60	2	74.35	75.30	1	16,481	0.01%
2022/12/22	0	0.00	1	75.00	75.30	-1	16,613	-0.01%
2022/12/21	2	74.50	3	74.73	74.20	-1	16,826	-0.01%
2022/12/20	1	74.70	0	0.00	74.50	1	16,913	0.01%
2022/12/19	2	77.75	2	77.90	77.90	0	17,031	0.00%
2022/12/16	0	0.00	1	80.00	79.00	-1	17,151	-0.01%
2022/12/15	0	0.00	1	80.50	81.40	-1	17,209	-0.01%
2022/12/14	1	80.40	2	80.00	80.60	-1	17,370	-0.01%
2022/12/13	2	79.45	3	78.97	78.70	-1	17,508	-0.01%
2022/12/12	3	79.77	6	80.18	79.50	-3	17,637	-0.02%
2022/12/09	5	80.86	4	80.68	79.80	1	17,789	0.01%
2022/12/08	0	0.00	1	81.10	81.90	-1	17,970	-0.01%
2022/12/07	7	79.26	6	81.48	79.80	1	18,154	0.01%
2022/12/06	6	81.90	2	81.60	81.40	4	18,155	0.02%
2022/12/05	1	83.00	14	84.31	83.50	-13	18,273	-0.07%
2022/12/02	20.3	85.37	3	85.80	84.60	17.3	18,370	0.09%
2022/12/01	23	84.85	17	84.90	84.60	6	18,456	0.03%
2022/11/30	26	82.51	8	82.59	82.60	18	18,425	0.10%
2022/11/29	18	82.82	15	81.45	81.20	3	18,659	0.02%
2022/11/28	20	82.41	19	82.10	82.20	1	18,821	0.01%
2022/11/25	16	79.03	38	79.44	80.50	-22	18,450	-0.12%
2022/11/24	5	73.38	5	75.20	76.30	0	18,061	0.00%
2022/11/23	8	73.36	0	0.00	73.00	8	17,997	0.04%
2022/11/22	5	76.14	0	0.00	76.00	5	17,967	0.03%
2022/11/21	0.1	78.60	9	78.99	78.30	-9	18,649	-0.05%
2022/11/18	6	78.32	6	77.65	77.10	0	19,544	0.00%
2022/11/17	1	77.20	3	78.17	78.40	-2	19,617	-0.01%
2022/11/16	4	77.47	1	77.10	77.00	3	19,635	0.02%
2022/11/15	1	76.70	2	76.90	77.00	-1	19,744	-0.01%
2022/11/14	1	75.60	2	76.80	77.20	-1	19,968	-0.01%
2022/11/11	8	77.00	6	76.75	75.20	2	19,955	0.01%
2022/11/10	15	76.37	4	75.98	75.70	11	19,829	0.06%
2022/11/09	4	77.60	2	77.95	78.10	2	19,936	0.01%
2022/11/08	2	76.95	1	78.90	76.50	1	19,924	0.01%
2022/11/07	2	77.10	3	77.90	77.50	-1	19,859	-0.01%
2022/11/04	3	76.83	1	77.30	77.60	2	19,985	0.01%
2022/11/03	1.1	76.81	5	76.64	77.20	-4	20,068	-0.02%
2022/11/02	2	75.70	2	76.75	76.40	0	20,064	0.00%
2022/11/01	2	75.35	3	75.43	75.00	-1	19,958	-0.01%
2022/10/31	1	75.00	1	75.60	75.00	0	19,861	0.00%
2022/10/28	8	74.38	16	74.71	74.40	-8	20,090	-0.04%
2022/10/27	0	0.00	1	73.80	74.20	-1	20,228	0.00%
2022/10/26	15	70.33	4	69.90	69.60	11	20,115	0.05%
2022/10/25	1	74.00	1	73.40	71.50	0	19,950	0.00%
2022/10/24	3	74.43	2	75.05	73.60	1	19,839	0.01%
2022/10/21	8	72.58	9	72.39	72.20	-1	19,616	-0.01%
2022/10/20	17	68.86	15	68.15	70.60	2	19,332	0.01%
2022/10/19	0	0.00	1	70.30	70.00	-1	19,185	-0.01%
2022/10/18	2	72.25	1	71.00	70.70	1	19,100	0.01%
2022/10/17	3	71.23	3	70.80	72.00	0	19,008	0.00%
2022/10/14	6	73.45	11	74.46	74.00	-5	18,966	-0.03%
2022/10/13	1	74.90	2	70.30	69.70	-1	18,974	-0.01%
2022/10/12	1	74.50	1	75.00	75.00	0	18,989	0.00%
2022/10/11	2	73.85	17	73.92	73.40	-15	18,950	-0.08%
2022/10/07	8	75.11	4	75.20	75.40	4	18,894	0.02%
2022/10/06	19	75.89	10	72.33	76.80	9	18,693	0.05%
2022/10/05	48	77.06	23	76.16	74.30	25	18,224	0.14%
2022/10/04	1	83.00	3	82.63	82.50	-2	17,473	-0.01%
2022/10/03	11	82.20	11	82.54	81.20	0	17,672	0.00%
2022/09/30	0	0.00	2	78.50	83.00	-2	17,865	-0.01%
2022/09/29	1	80.00	1	81.00	79.60	0	17,877	0.00%
2022/09/28	1	82.30	1	80.10	77.50	0	17,890	0.00%
2022/09/27	0	0.00	1	82.50	82.50	-1	17,924	-0.01%
2022/09/26	2	81.40	3	81.13	80.00	-1	18,114	-0.01%
2022/09/23	1	85.80	2.3	85.91	86.00	-1.3	18,363	-0.01%
2022/09/22	0.3	87.70	0	0.00	88.50	0.3	18,579	0.00%
2022/09/21	4	88.31	2	89.95	86.60	2	18,863	0.01%
2022/09/20	1	88.00	1	88.80	89.50	0	18,796	0.00%
2022/09/19	6	86.50	4.5	86.67	87.40	1.5	18,821	0.01%
2022/09/16	7	86.13	7	84.80	84.80	0	18,763	0.00%
2022/09/15	10.7	90.92	10	88.23	87.90	0.7	18,640	0.00%
2022/09/14	5.8	86.40	5	85.46	89.70	0.8	18,407	0.00%
2022/09/13	2	88.46	0	0.00	88.30	2	18,264	0.01%
2022/09/12	6	90.32	2	90.35	89.50	4	18,246	0.02%
2022/09/08	11	89.66	11	90.91	91.00	0	18,134	0.00%
2022/09/07	12	88.53	13	87.95	87.50	-1	18,053	-0.01%
2022/09/06	6	90.59	3	92.53	91.60	3	17,892	0.02%
2022/09/05	10	97.84	8	97.55	94.50	2	17,786	0.01%
2022/09/02	7	96.64	12.2	95.29	95.30	-5.2	17,609	-0.03%
2022/09/01	8.2	91.02	1	94.20	91.70	7.2	17,213	0.04%
2022/08/31	7	94.31	6	94.98	95.50	1	17,043	0.01%
2022/08/30	12	92.88	10	92.50	92.50	2	17,097	0.01%
2022/08/29	9	91.27	7.2	91.51	90.90	1.8	17,066	0.01%
2022/08/26	15	92.44	38	95.61	95.50	-23	17,160	-0.13%
2022/08/25	8	90.04	45	91.35	89.70	-37	16,701	-0.22%
2022/08/24	6	86.87	3	85.10	84.40	3	15,928	0.02%
2022/08/23	12	87.57	4	87.55	87.10	8	15,808	0.05%
2022/08/22	1	87.60	2	88.45	88.00	-1	15,853	-0.01%
2022/08/19	14	86.01	18.1	86.86	86.70	-4.1	15,739	-0.03%
2022/08/18	1	82.60	2.1	84.24	84.30	-1.1	15,621	-0.01%
2022/08/17	1	84.50	1	82.86	82.30	0	15,682	0.00%
2022/08/16	24	85.12	29	84.48	84.30	-5	15,606	-0.03%
2022/08/15	4	80.98	4	81.38	81.70	0	15,326	0.00%
2022/08/12	10	80.07	12	80.71	80.80	-2	15,375	-0.01%
2022/08/11	2	81.55	3	79.90	80.20	-1	15,485	-0.01%
2022/08/10	7	79.44	7	79.94	80.50	0	15,481	0.00%
2022/08/09	4	77.68	8	78.14	78.40	-4	15,537	-0.03%
2022/08/08	10	76.50	7	75.27	76.50	3	15,929	0.02%
2022/08/05	1	74.60	1	74.20	75.30	0	16,352	0.00%
2022/08/04	60	72.50	56	69.41	74.50	4	16,567	0.02%
2022/08/03	45	72.56	41	74.63	70.60	4	16,597	0.02%
2022/08/02	3	78.13	4	77.45	77.50	-1	16,489	-0.01%
2022/08/01	0	0.00	3	80.67	80.80	-3	16,489	-0.02%
2022/07/29	1	80.20	3	79.67	80.50	-2	16,575	-0.01%
2022/07/28	3	78.63	3	78.27	77.80	0	17,244	0.00%
2022/07/27	0	0.00	1	81.30	80.50	-1	17,397	-0.01%
2022/07/26	0	0.00	6	80.10	80.10	-6	17,464	-0.03%
2022/07/25	1	81.50	12	81.38	81.20	-11	17,446	-0.06%
2022/07/22	2	81.30	3	81.40	81.00	-1	17,530	-0.01%
2022/07/21	20	80.22	20	79.60	81.40	0	17,547	0.00%
2022/07/20	36	80.39	26.4	80.07	80.40	9.6	17,436	0.06%
2022/07/19	12	78.81	16	78.64	78.30	-4	17,307	-0.02%
2022/07/18	1	75.60	0	0.00	76.50	1	17,109	0.01%
2022/07/15	1	75.90	0.1	75.89	75.70	0.9	17,313	0.01%
2022/07/14	58	74.62	56	73.51	75.50	2	17,370	0.01%
2022/07/13	17	74.71	15	73.56	72.90	2	17,232	0.01%
2022/07/12	5	71.70	8	71.21	71.50	-3	17,024	-0.02%
2022/07/11	10	72.32	9	72.19	72.10	1	17,029	0.01%
2022/07/08	7	69.53	6.1	69.77	70.90	0.9	16,858	0.01%
2022/07/07	54	62.80	68	61.39	64.50	-14	16,588	-0.08%
2022/07/06	17	61.04	3	61.37	60.90	14	16,532	0.08%
2022/07/05	0	0.00	1	65.50	64.70	-1	16,582	-0.01%
2022/07/04	41	61.75	44	63.14	62.00	-3	16,523	-0.02%
2022/07/01	14.2	67.34	19	68.01	64.10	-4.8	16,602	-0.03%
2022/06/30	15	72.46	4	74.25	71.10	11	16,349	0.07%
2022/06/29	21	79.95	12	79.04	78.90	9	16,293	0.06%
2022/06/28	2	84.95	0	0.00	84.20	2	16,494	0.01%
2022/06/27	4	84.75	12	85.23	86.00	-8	17,864	-0.04%
2022/06/24	32	82.31	31	81.99	82.30	1	18,257	0.01%
2022/06/23	2	79.90	2	80.90	80.80	0	18,721	0.00%
2022/06/22	3	81.47	0	0.00	79.60	3	19,474	0.02%
2022/06/21	62	81.07	61	80.09	82.80	1	19,674	0.01%
2022/06/20	3	80.53	3	80.20	78.80	0	19,738	0.00%
2022/06/17	43	80.86	53	81.20	83.00	-10	19,699	-0.05%
2022/06/16	40	84.84	23	83.32	81.10	17	19,870	0.09%
2022/06/15	39	86.12	38	87.83	85.10	1	20,269	0.00%
2022/06/14	1	86.10	0	0.00	87.10	1	20,458	0.00%
2022/06/13	19	87.73	48	88.76	87.30	-29	20,206	-0.14%
2022/06/10	1	87.80	1	88.20	88.50	0	19,935	0.00%
2022/06/09	55	87.40	85	87.69	87.30	-30	19,737	-0.15%
2022/06/08	33.4	88.19	33	87.78	86.50	0.4	19,504	0.00%
2022/06/07	1	86.30	21	87.54	87.90	-20	19,104	-0.10%
2022/06/06	17.1	85.81	16	86.34	85.70	1.1	18,765	0.01%
2022/06/02	55	86.52	40.5	86.13	86.10	14.5	18,378	0.08%
2022/06/01	11	84.45	23	84.98	83.80	-12	17,994	-0.07%
2022/05/31	8	83.09	13	83.35	83.50	-5	17,767	-0.03%
2022/05/30	3	82.60	10	82.15	82.50	-7	17,644	-0.04%
2022/05/27	8	78.74	5	79.00	78.70	3	17,448	0.02%
2022/05/26	8	80.38	6	79.18	78.00	2	17,330	0.01%
2022/05/25	38.4	80.60	31	81.51	81.70	7.4	17,091	0.04%
2022/05/24	17	81.18	2	81.10	81.00	15	16,961	0.09%
2022/05/23	0	84.60	3	84.10	83.00	-3	16,866	-0.02%
2022/05/20	55	84.39	74	83.57	84.00	-19	16,821	-0.11%
2022/05/19	11	81.90	4	82.70	83.50	7	16,806	0.04%
2022/05/18	20	84.97	19.2	85.67	84.20	0.8	16,616	0.00%
2022/05/17	8	86.26	7	85.80	86.20	1	16,414	0.01%
2022/05/16	2.2	86.53	2.3	87.06	85.00	-0.1	16,157	0.00%
2022/05/13	1	86.60	29	85.78	87.30	-28	15,645	-0.18%
2022/05/12	21.5	82.30	3	82.77	80.40	18.5	15,209	0.12%
2022/05/11	12	85.33	27	85.98	85.30	-15	14,870	-0.10%
2022/05/10	1	78.50	16	84.78	85.20	-15	14,480	-0.10%
2022/05/09	15	81.42	6	81.18	81.10	9	14,362	0.06%
2022/05/06	28.2	82.17	2	82.55	82.00	26.2	14,360	0.18%
2022/05/05	12.3	86.87	20	87.45	85.10	-7.8	14,232	-0.05%
2022/05/04	4	82.28	17	83.12	84.80	-13	13,475	-0.10%
2022/05/03	16	80.69	9.1	80.67	80.70	7	13,252	0.05%
2022/04/29	5	79.02	3	77.50	77.50	2	13,126	0.02%
2022/04/28	1	78.50	16	78.01	77.30	-15	13,094	-0.11%
2022/04/27	4	77.55	1	77.80	80.30	3	12,991	0.02%
2022/04/26	1	80.00	1	80.90	80.00	0	12,879	0.00%
2022/04/25	6	79.50	2.5	79.12	79.00	3.6	12,807	0.03%
2022/04/22	6	83.63	1	85.50	83.40	5	12,705	0.04%
2022/04/21	8.5	86.20	16	85.71	84.20	-7.6	12,629	-0.06%
2022/04/20	0	83.20	29	83.45	84.70	-29	12,311	-0.24%
2022/04/19	3	82.33	4	82.23	80.60	-1	12,139	-0.01%
2022/04/18	0	80.40	11	77.96	80.10	-11	12,088	-0.09%
2022/04/15	8	80.01	0	0.00	79.10	8	12,056	0.07%
2022/04/14	6	81.28	23	82.24	83.00	-17	11,981	-0.14%
2022/04/13	0	79.90	9.2	78.93	79.90	-9.2	11,840	-0.08%
2022/04/12	19	79.98	10	80.56	79.40	9	11,767	0.08%
2022/04/11	13	79.65	7	79.94	79.20	6	11,731	0.05%
2022/04/08	10	82.49	5	82.48	83.00	5	11,552	0.04%
2022/04/07	35	84.20	28	84.35	81.30	7	11,354	0.06%
2022/04/06	12	85.79	7.5	86.64	87.00	4.6	10,952	0.04%
2022/04/01	13.2	85.62	4	86.40	87.40	9.2	10,763	0.09%
2022/03/31	16	86.71	38.1	87.17	86.50	-22.1	10,500	-0.21%
2022/03/30	78	89.27	49.5	89.36	85.10	28.5	10,152	0.28%
2022/03/29	21	88.24	9	87.98	86.90	12	8,872	0.14%
2022/03/28	38.3	86.51	17.1	86.40	88.00	21.2	8,344	0.25%
2022/03/25	32	85.15	90.2	85.51	85.00	-58.2	8,081	-0.72%
2022/03/24	7	80.79	79	81.86	82.70	-72	7,595	-0.95%
2022/03/23	10	79.89	6	80.52	80.20	4	7,494	0.05%
2022/03/21	42	81.94	19	81.53	80.40	23	7,280	0.32%
2022/03/18	25	79.57	18.1	78.95	81.00	6.9	6,995	0.10%
2022/03/17	37	75.98	49	76.12	77.50	-12	6,435	-0.19%
2022/03/16	6	70.77	55	71.32	70.50	-49	6,070	-0.81%
2022/03/15	5	70.40	1	70.70	69.80	4	6,006	0.07%
2022/03/14	0	0.00	3	71.60	71.60	-3	6,020	-0.05%
2022/03/11	0	0.00	1	69.90	70.00	-1	6,127	-0.02%
2022/03/08	0	0.00	1	66.00	66.10	-1	6,511	-0.02%
2022/03/07	0	0.00	0.1	68.70	68.00	-0.1	6,584	0.00%
2022/03/04	3	71.40	0	0.00	71.00	3	6,692	0.04%
2022/03/03	0	0.00	1	71.80	71.80	-1	6,869	-0.01%
2022/03/01	0	0.00	1	69.90	70.00	-1	7,070	-0.01%
2022/02/25	1	67.90	0	0.00	67.90	1	7,184	0.01%
2022/02/24	1	69.10	0	0.00	67.30	1	7,353	0.01%
2022/02/23	1	69.80	0	0.00	70.30	1	7,489	0.01%
2022/02/22	2	69.70	0	0.00	69.60	2	8,067	0.02%
2022/02/21	3	73.17	0	0.00	72.00	3	8,202	0.04%
2022/02/18	0	0.00	0	75.00	74.90	0	8,234	0.00%
2022/02/17	0	0.00	4	74.90	75.00	-4	8,506	-0.05%
2022/02/16	0	74.60	0	0.00	74.20	0	8,716	0.00%
2022/02/14	1.1	74.09	0	0.00	73.70	1.1	9,171	0.01%
2022/02/11	5	75.18	6	75.10	74.60	-1	9,339	-0.01%
2022/02/10	4	74.73	4	74.48	74.10	0	9,646	0.00%
2022/02/09	4	74.83	6	74.43	74.90	-2	10,150	-0.02%
2022/02/08	6	72.75	5	73.10	73.10	1	10,373	0.01%
2022/02/07	0	0.00	2	68.10	69.50	-2	10,794	-0.02%
2022/01/26	0	0.00	10	67.59	67.50	-10	11,651	-0.09%
2022/01/24	0	0.00	1	68.80	69.60	-1	13,889	-0.01%
2022/01/21	3.1	69.19	0	0.00	68.80	3.1	14,547	0.02%
2022/01/20	0	0.00	3	71.10	71.70	-3	14,836	-0.02%
2022/01/18	1	71.20	2	70.85	70.60	-1	15,712	-0.01%
2022/01/17	1	69.90	1	69.10	70.50	0	16,133	0.00%
2022/01/14	1	67.51	3	66.70	68.80	-2	16,872	-0.01%
2022/01/13	3	68.37	1	68.60	67.80	2	18,004	0.01%
2022/01/12	2.1	68.80	1	69.50	69.30	1.1	18,680	0.01%
2022/01/11	6	69.48	1	69.80	69.30	5	19,714	0.03%
2022/01/10	6	70.27	8	71.35	71.00	-2	20,336	-0.01%
2022/01/07	10	71.51	5	71.00	70.90	5	20,476	0.02%
2022/01/06	8	75.19	1.6	75.03	75.10	6.4	20,452	0.03%
2022/01/05	21	78.56	0	0.00	77.40	21	20,554	0.10%
2022/01/04	20	80.43	0	0.00	79.80	20	20,676	0.10%
2021/12/30	0	0.00	0.5	78.80	78.60	-0.5	20,844	0.00%
2021/12/29	0	0.00	1	78.10	78.20	-1	20,889	0.00%
2021/12/28	0	0.00	1	78.20	78.40	-1	20,964	0.00%
2021/12/27	1	78.50	8	78.74	78.30	-7	21,037	-0.03%
2021/12/24	31.1	80.12	8	78.91	78.90	23.1	21,060	0.11%
2021/12/23	4	81.63	3	81.83	81.90	1	20,859	0.00%
2021/12/22	2.6	80.49	0	0.00	80.10	2.6	20,690	0.01%
2021/12/21	13.3	81.63	15	81.56	80.50	-1.7	20,637	-0.01%
2021/12/20	4.5	80.69	11	80.83	81.20	-6.5	20,361	-0.03%
2021/12/17	2.5	78.20	15.1	78.26	79.10	-12.6	20,033	-0.06%
2021/12/16	1.1	76.29	3	76.43	76.80	-1.9	19,849	-0.01%
2021/12/15	1	75.00	0.2	73.90	74.70	0.8	19,824	0.00%
2021/12/14	2	76.85	2	75.70	74.30	0	19,865	0.00%
2021/12/13	2	76.70	2	77.30	77.60	0	19,910	0.00%
2021/12/09	2	76.35	1	76.90	76.10	1	19,940	0.01%
2021/12/07	8	77.08	2	77.15	76.10	6	20,292	0.03%
2021/12/06	12	77.98	2	78.25	78.30	10	20,271	0.05%
2021/12/03	4	78.00	3	77.67	77.50	1	20,361	0.00%
2021/12/02	5	76.58	3	74.97	75.00	2	20,358	0.01%
2021/11/30	4	78.03	0	0.00	77.30	4	20,478	0.02%
2021/11/29	4	76.10	8	76.54	77.60	-4	20,598	-0.02%
2021/11/26	3	76.50	4.1	76.24	76.50	-1.1	20,615	-0.01%
2021/11/25	1	79.20	1	78.30	78.30	0	20,637	0.00%
2021/11/24	0	0.00	6	78.62	78.90	-6	20,597	-0.03%
2021/11/23	9.2	79.25	2	82.10	78.80	7.2	20,591	0.03%
2021/11/22	27.2	81.98	6	81.85	81.20	21.2	20,602	0.10%
2021/11/19	135.1	82.95	68	83.72	82.80	67.1	20,706	0.32%	大買/
2021/11/18	15	80.87	0	0.00	80.90	15	20,386	0.07%
2021/11/17	4	79.63	3	79.70	80.00	1	20,482	0.00%
2021/11/16	2.1	79.39	10	79.69	78.00	-7.9	20,495	-0.04%
2021/11/15	5	81.74	7	82.21	81.10	-2	20,416	-0.01%
2021/11/12	13	82.84	17	83.65	82.70	-4	20,441	-0.02%
2021/11/11	17	81.18	7.1	81.48	81.30	10	20,341	0.05%
2021/11/10	1	79.10	2.1	79.63	81.10	-1.1	20,252	-0.01%
2021/11/09	16	79.14	9	78.94	79.90	7	20,149	0.03%
2021/11/08	49.1	84.22	13	82.38	80.20	36.1	19,853	0.18%
2021/11/05	15	86.77	29	87.29	88.10	-14	19,486	-0.07%
2021/11/04	23	87.27	35	86.61	85.90	-12	19,319	-0.06%
2021/11/03	46.1	85.95	49	86.60	88.00	-2.9	18,964	-0.02%
2021/11/02	87	89.98	74	87.52	85.30	13	18,323	0.07%
2021/11/01	35	87.11	88.8	86.51	89.30	-53.7	16,847	-0.32%
2021/10/29	70	81.40	144.8	82.11	81.20	-74.8	16,846	-0.44%	大賣/
2021/10/28	50.2	80.29	39	81.47	79.80	11.2	16,505	0.07%
2021/10/27	18	79.76	23	80.77	80.90	-5	16,351	-0.03%
2021/10/26	56	79.93	16	80.05	77.70	40	16,176	0.25%
2021/10/25	35	79.93	19	79.81	79.70	16	15,891	0.10%
2021/10/22	51	78.38	52	78.60	78.80	-1	15,795	-0.01%
2021/10/21	30	78.28	42	78.92	78.80	-12	15,412	-0.08%
2021/10/20	38	75.42	26	75.41	75.40	12	14,730	0.08%
2021/10/19	35	73.74	59	73.94	75.00	-24	14,747	-0.16%
2021/10/18	22	69.53	23	70.04	70.70	-1	14,411	-0.01%
2021/10/15	12	64.97	11	65.15	65.80	1	14,578	0.01%
2021/10/14	0	0.00	51	62.06	63.50	-51	15,815	-0.32%
2021/10/13	4	62.98	1	60.70	60.20	3	16,257	0.02%
2021/10/12	6	65.40	2	66.00	65.50	4	16,739	0.02%
2021/10/08	12	65.05	6	64.80	65.00	6	17,376	0.03%
2021/10/07	51	63.38	3	62.93	63.50	48	17,904	0.27%
2021/10/06	10.1	60.98	13	59.77	59.20	-2.9	18,922	-0.02%
2021/10/05	4	59.90	7	58.56	60.30	-3	19,696	-0.02%
2021/10/04	1	59.10	1	62.10	57.30	0	20,454	0.00%
2021/10/01	2	61.00	6	61.30	60.90	-4	21,353	-0.02%
2021/09/30	2	63.10	4	63.63	64.80	-2	22,208	-0.01%
2021/09/29	0	0.00	1	62.30	61.00	-1	22,995	0.00%
2021/09/28	0	0.00	1	65.30	63.80	-1	23,337	0.00%
2021/09/23	0	0.00	2	64.50	64.50	-2	24,686	-0.01%
2021/09/22	4	63.23	0	0.00	63.20	4	25,138	0.02%
2021/09/16	1	63.60	1	63.50	64.00	0	26,363	0.00%
2021/09/15	0	0.00	1	64.60	64.60	-1	26,693	0.00%
2021/09/14	1	67.20	1	67.00	66.70	0	26,858	0.00%
2021/09/13	5	67.70	12	67.70	66.80	-7	26,968	-0.03%
2021/09/10	3	66.00	3	65.63	66.00	0	26,885	0.00%
2021/09/09	0	0.00	3	66.60	67.00	-3	26,926	-0.01%
2021/09/08	19	65.24	11	63.84	63.90	8	26,890	0.03%
2021/09/07	9	67.20	8	66.00	68.00	1	26,801	0.00%
2021/09/06	4	68.70	6	68.70	67.10	-2	26,727	-0.01%
2021/09/03	5	69.14	7	70.00	69.40	-2	26,587	-0.01%
2021/09/02	6	69.48	17	69.87	69.00	-11	26,369	-0.04%
2021/09/01	28	72.28	7	73.30	72.20	21	26,128	0.08%
2021/08/31	5	74.60	4	74.05	73.80	1	25,922	0.00%
2021/08/30	4	75.15	2	75.10	75.40	2	25,744	0.01%
2021/08/27	3	75.13	3	75.50	75.00	0	25,699	0.00%
2021/08/26	13	77.46	0	0.00	75.50	13	25,587	0.05%
2021/08/25	13	78.86	17	79.15	77.70	-4	25,447	-0.02%
2021/08/24	9	77.86	4	79.60	76.80	5	25,198	0.02%
2021/08/23	11	78.35	14	78.01	80.70	-3	24,957	-0.01%
2021/08/20	2	74.30	20	74.12	74.30	-18	24,687	-0.07%
2021/08/19	19	72.46	5	71.88	70.00	14	24,490	0.06%
2021/08/18	9	70.32	5	67.96	74.10	4	24,286	0.02%
2021/08/17	3	69.33	0	0.00	69.00	3	24,074	0.01%
2021/08/16	0	0.00	6	73.37	74.00	-6	23,924	-0.03%
2021/08/13	14	76.23	2.1	74.40	73.40	11.9	23,792	0.05%
2021/08/12	0	0.00	1	76.50	76.60	-1	23,655	0.00%
2021/08/11	3.1	76.58	12	77.09	75.50	-8.9	23,623	-0.04%
2021/08/10	4	78.20	3	78.20	77.80	1	23,485	0.00%
2021/08/09	3	82.03	2	81.10	79.20	1	23,359	0.00%
2021/08/06	5	84.48	5.1	85.39	84.70	-0.1	23,156	0.00%
2021/08/05	2	83.50	1	83.80	83.40	1	22,945	0.00%
2021/08/04	45	86.76	14	88.33	85.00	31	22,875	0.14%
2021/08/03	11	84.17	32	83.72	85.30	-21	22,243	-0.09%
2021/08/02	6	79.87	5	81.12	80.00	1	21,897	0.00%
2021/07/30	11.1	80.91	20	81.97	80.30	-8.9	21,732	-0.04%
2021/07/29	16	78.18	5	78.56	79.40	11	21,531	0.05%
2021/07/28	21	75.97	27	76.20	76.80	-6	21,324	-0.03%
2021/07/27	8	82.04	22	82.59	79.80	-14	21,054	-0.07%
2021/07/26	18	85.05	33	85.25	84.50	-15	20,746	-0.07%
2021/07/23	56	87.90	47	88.09	85.60	9	20,327	0.04%
2021/07/22	47	91.05	43	90.87	90.20	4	19,619	0.02%
2021/07/21	56	90.15	43.1	88.44	87.00	13	18,911	0.07%
2021/07/20	86.1	89.47	93.1	90.45	90.40	-7	18,096	-0.04%
2021/07/19	11	84.60	11.1	84.71	85.10	-0.1	16,737	0.00%
2021/07/16	19.1	84.98	17.1	84.76	83.60	2	16,225	0.01%
2021/07/15	41.1	84.67	26.1	84.16	87.40	15	15,577	0.10%
2021/07/14	39.3	87.63	11.4	84.13	82.80	27.9	14,810	0.19%
2021/07/13	44	98.63	33	97.52	90.00	11	14,018	0.08%
2021/07/12	28	96.06	26.2	97.18	97.70	1.8	12,898	0.01%
2021/07/09	20.2	89.86	26.1	89.87	90.60	-5.8	12,061	-0.05%
2021/07/08	53.7	87.18	26.4	87.96	86.50	27.3	11,259	0.24%
2021/07/07	7.4	79.25	33	81.89	83.90	-25.6	10,270	-0.25%
2021/07/06	42	76.82	17	76.08	76.30	25	9,445	0.26%
2021/07/05	37.5	73.37	22	73.62	75.00	15.5	8,684	0.18%
2021/07/02	19	65.15	35	65.94	68.20	-16	8,356	-0.19%
2021/07/01	31	65.23	10	63.20	62.00	21	7,804	0.27%
2021/06/30	16	66.24	13	66.75	67.10	3	7,506	0.04%
2021/06/29	60	65.97	52.1	64.29	64.00	7.9	6,969	0.11%
2021/06/28	4.1	63.43	7	63.60	64.30	-2.9	6,481	-0.04%
2021/06/25	14	61.43	16	61.58	61.00	-2	5,976	-0.03%
2021/06/24	25	59.03	24	59.53	59.90	1	5,284	0.02%
2021/06/23	2	56.40	5	56.92	57.90	-3	4,863	-0.06%
2021/06/22	2	55.40	2	56.00	54.50	0	4,631	0.00%
2021/06/21	2	54.90	0	0.00	53.70	2	4,497	0.04%
2021/06/18	8	56.60	19	56.97	56.50	-11	4,504	-0.24%
2021/06/17	2	54.00	8	53.75	54.10	-6	4,336	-0.14%
2021/06/16	11	53.99	2	53.85	53.30	9	4,278	0.21%
2021/06/15	7	52.83	1	53.20	53.40	6	4,218	0.14%
2021/06/10	0	0.00	3	49.10	48.90	-3	4,321	-0.07%
2021/06/09	7	49.56	0	0.00	48.75	7	4,387	0.16%
2021/06/07	1	48.40	1	47.15	48.10	0	4,383	0.00%
2021/06/02	0	0.00	2	48.05	48.70	-2	4,435	-0.05%
2021/06/01	1	50.40	6	50.41	49.80	-5	4,423	-0.11%
2021/05/31	1	49.25	8	48.51	49.50	-7	4,394	-0.16%
2021/05/27	1	46.90	0.1	46.02	46.35	0.9	4,421	0.02%
2021/05/26	2	46.55	2	46.10	46.20	0	4,445	0.00%
2021/05/25	1.1	47.09	0	0.00	45.95	1.1	4,555	0.02%
2021/05/24	4	44.88	0	0.00	44.70	4	4,661	0.09%
2021/05/21	0	0.00	1	43.50	43.30	-1	4,790	-0.02%
2021/05/20	0	0.00	1	42.80	43.30	-1	4,975	-0.02%
2021/05/19	4	43.74	2	43.95	44.35	2	5,303	0.04%
2021/05/18	1	41.90	10	40.20	42.10	-9	5,286	-0.17%
2021/05/14	0	0.00	1	42.60	42.80	-1	5,230	-0.02%
2021/05/13	0	0.00	1	42.95	43.00	-1	5,227	-0.02%
2021/05/12	0	0.00	1	42.75	42.40	-1	5,401	-0.02%
2021/05/11	8	50.08	3	47.50	46.95	5	5,473	0.09%
2021/05/10	2	50.90	1	52.00	51.10	1	5,490	0.02%
2021/05/07	0	0.00	15	51.10	51.10	-15	5,661	-0.26%
2021/05/06	0	0.00	0	49.80	48.50	0	5,666	0.00%
2021/05/05	0	0.00	9	50.70	49.60	-9	5,651	-0.16%
2021/05/04	3	50.07	0	0.00	50.80	3	5,704	0.05%
2021/05/03	8	53.64	5	53.50	53.00	3	5,651	0.05%
2021/04/29	4	57.25	3	57.40	56.20	1	5,621	0.02%
2021/04/27	2	57.50	4	56.05	55.90	-2	5,701	-0.04%
2021/04/26	2	55.90	3	56.53	56.80	-1	5,700	-0.02%
2021/04/23	0	0.00	20	54.73	55.50	-20	5,728	-0.35%
2021/04/22	0	0.00	2	57.90	54.10	-2	5,728	-0.03%
2021/04/21	1	56.60	1	57.60	56.70	0	5,714	0.00%
2021/04/20	2	57.40	1	57.00	57.20	1	5,717	0.02%
2021/04/19	1	56.00	0	0.00	56.30	1	5,728	0.02%
2021/04/16	1	55.70	0	0.00	55.70	1	5,875	0.02%
2021/04/15	0	0.00	1	55.20	55.10	-1	6,005	-0.02%
2021/04/14	4	53.38	0	0.00	54.30	4	6,093	0.07%
2021/04/13	3	55.37	1	55.10	55.10	2	6,184	0.03%
2021/04/12	4	56.35	0	0.00	55.70	4	6,279	0.06%
2021/04/06	27	57.75	7	58.37	59.20	20	6,738	0.30%
2021/03/31	5	57.60	2	57.60	57.70	3	7,777	0.04%
2021/03/30	1	58.00	6	58.15	58.10	-5	8,326	-0.06%
2021/03/29	29	59.20	2	59.05	58.70	27	8,496	0.32%
2021/03/26	2	59.00	0	0.00	59.00	2	8,403	0.02%
2021/03/25	0	58.40	0	0.00	58.00	0	8,387	0.00%
2021/03/24	0	0.00	109	58.69	58.20	-109	8,406	-1.30%	大賣/鉅額交易
2021/03/23	28	58.95	5	58.36	58.50	23	8,426	0.27%
2021/03/22	0	0.00	4	58.50	58.50	-4	8,391	-0.05%
2021/03/18	26	58.08	1	57.90	57.90	25	8,574	0.29%
2021/03/17	4	57.90	1	58.40	58.00	3	8,611	0.03%
2021/03/16	4	58.38	12	58.87	58.90	-8	8,592	-0.09%
2021/03/15	1	57.70	0	0.00	57.30	1	8,512	0.01%
2021/03/11	0	54.90	0	0.00	55.20	0	8,569	0.00%
2021/03/09	30	54.31	0	0.00	54.00	30	8,669	0.35%
2021/03/05	13	53.50	17	54.60	55.40	-4	8,835	-0.05%
2021/03/03	8	54.81	0	0.00	55.10	8	9,243	0.09%
2021/02/26	1	56.10	0	0.00	56.10	1	9,701	0.01%
2021/02/25	6	57.63	1	57.70	57.50	5	9,751	0.05%
2021/02/24	15	58.51	10	58.70	58.50	5	9,825	0.05%
2021/02/23	29	60.40	15	60.11	59.40	14	9,700	0.14%
2021/02/22	14	58.75	14	59.86	59.50	0	9,571	0.00%
2021/02/19	7	57.90	5	58.70	59.40	2	9,505	0.02%
2021/02/18	2	55.95	0	0.00	56.20	2	9,258	0.02%
2021/02/17	0	0.00	6	55.60	55.40	-6	9,239	-0.06%
2021/02/03	10	55.30	5	54.00	54.80	5	9,367	0.05%
2021/02/02	0	0.00	8	53.88	55.10	-8	9,229	-0.09%
2021/02/01	3	50.60	3	50.30	50.70	0	9,113	0.00%
2021/01/29	3	53.30	0	0.00	53.30	3	9,072	0.03%
2021/01/26	3	55.27	0	0.00	54.40	3	8,954	0.03%
2021/01/25	1	54.90	0	0.00	54.90	1	8,906	0.01%
2021/01/22	0	0.00	1	53.10	54.00	-1	8,946	-0.01%
2021/01/21	1	53.00	11	53.76	53.00	-10	8,925	-0.11%
2021/01/20	14	52.90	0	0.00	52.40	14	9,054	0.15%
2021/01/19	7	55.40	7	56.00	55.40	0	9,069	0.00%
2021/01/18	6	55.00	1	55.70	55.40	5	9,089	0.06%
2021/01/15	17	58.32	1	57.20	57.20	16	9,174	0.17%
2021/01/14	0	0.00	5	58.46	59.30	-5	9,620	-0.05%
2021/01/13	0	0.00	7	57.10	57.50	-7	9,801	-0.07%
2021/01/12	10	56.05	1	56.00	56.80	9	9,872	0.09%
2021/01/11	1.1	58.04	1	58.20	58.00	0.1	9,898	0.00%
2021/01/08	2.1	58.01	2	57.70	58.20	0.1	9,993	0.00%
2021/01/07	5.1	60.10	6	59.68	60.30	-1	9,892	-0.01%
2021/01/06	3.2	59.19	3	59.20	58.00	0.2	9,822	0.00%
2021/01/05	1	60.90	6	60.90	61.00	-5	9,666	-0.05%
2021/01/04	4	63.33	1	63.40	62.70	3	9,527	0.03%
2020/12/31	5	64.40	2	62.55	62.20	3	9,395	0.03%
2020/12/30	5	64.44	4	64.25	64.00	1	9,184	0.01%
2020/12/29	8	63.90	6	64.27	64.90	2	8,938	0.02%
2020/12/28	7	63.50	9	63.71	62.90	-2	8,702	-0.02%
2020/12/25	22	62.97	25	63.43	61.50	-3	8,341	-0.04%
2020/12/24	2	58.20	12	60.55	60.80	-10	7,563	-0.13%
2020/12/23	3	56.40	3	55.10	55.30	0	7,028	0.00%
2020/12/22	2	54.50	0	0.00	52.50	2	6,832	0.03%
2020/12/21	1	53.50	4	53.13	53.20	-3	6,807	-0.04%
2020/12/18	1	55.10	0	0.00	54.50	1	6,786	0.01%
2020/12/17	14	55.41	6	55.27	55.80	8	6,772	0.12%
2020/12/16	5	55.86	13	54.94	56.50	-8	6,769	-0.12%
2020/12/15	19	55.35	1	57.10	53.20	18	6,680	0.27%
2020/12/14	2	55.80	25	52.22	54.80	-23	6,481	-0.35%
2020/12/10	3	55.30	0	0.00	54.50	3	6,348	0.05%
2020/12/09	4	56.30	4	56.10	56.30	0	6,319	0.00%
2020/12/08	3	54.70	0	0.00	56.00	3	6,278	0.05%
2020/12/07	20	54.50	0	0.00	55.00	20	6,252	0.32%
2020/12/04	2	54.70	8	54.50	54.30	-6	6,197	-0.10%
2020/12/03	1	54.50	6	54.20	53.80	-5	6,218	-0.08%
2020/12/01	7	55.19	11	55.69	55.80	-4	6,174	-0.06%
2020/11/30	4	56.40	5	57.24	56.80	-1	6,154	-0.02%
2020/11/27	6	56.95	6	57.28	57.00	0	6,498	0.00%
2020/11/26	0	0.00	10	53.79	53.20	-10	6,505	-0.15%
2020/11/25	34	55.75	28	56.47	53.20	6	6,450	0.09%
2020/11/24	9	52.79	9	52.86	53.20	0	6,030	0.00%
2020/11/23	11	51.92	16	52.77	52.80	-5	5,986	-0.08%
2020/11/20	11	51.17	4	50.78	50.50	7	5,786	0.12%
2020/11/19	4	50.15	3	50.60	50.10	1	5,727	0.02%
2020/11/18	11	51.23	11	51.65	50.40	0	5,697	0.00%
2020/11/17	3	50.17	0	0.00	49.95	3	5,558	0.05%
2020/11/12	6	48.93	0	0.00	47.65	6	5,513	0.11%
2020/11/11	0	0.00	1	49.30	49.95	-1	5,433	-0.02%
2020/11/10	1	47.95	1	47.90	47.65	0	5,326	0.00%
2020/11/06	3	47.88	3	47.97	47.70	0	5,226	0.00%
2020/11/05	0	0.00	1	48.20	48.15	-1	5,199	-0.02%
2020/11/02	0	0.00	20	45.22	46.00	-20	5,193	-0.39%
2020/10/30	3	46.13	3	46.33	44.90	0	5,167	0.00%
2020/10/29	1	47.35	3	47.48	47.30	-2	5,093	-0.04%
2020/10/28	14	49.36	11	50.07	48.45	3	5,053	0.06%
2020/10/27	9	46.99	14	48.06	48.80	-5	4,838	-0.10%
2020/10/26	3	47.42	0	0.00	47.45	3	4,697	0.06%
2020/10/23	1	47.90	2	48.38	48.25	-1	4,629	-0.02%
2020/10/22	15	48.34	11	48.35	48.25	4	4,490	0.09%
2020/10/21	18	46.71	4	46.23	46.80	14	3,949	0.35%
2020/10/20	3	45.17	1	46.00	44.55	2	3,677	0.05%
2020/10/19	0	0.00	1	45.30	45.20	-1	3,537	-0.03%
2020/10/16	1	43.45	8	43.74	43.80	-7	3,411	-0.21%
2020/10/15	1	42.10	1	42.15	41.85	0	3,144	0.00%
2020/10/14	3	41.90	4	41.65	41.70	-1	3,089	-0.03%
2020/10/13	1	41.20	1	41.00	41.35	0	3,055	0.00%
2020/10/12	0	0.00	1	41.00	40.90	-1	3,057	-0.03%
2020/10/08	7	41.25	2	41.00	41.25	5	3,057	0.16%
2020/10/07	0	0.00	1	40.95	40.65	-1	3,024	-0.03%
2020/10/06	1	41.00	0	0.00	40.70	1	3,045	0.03%
2020/09/28	1	38.35	9	38.91	40.05	-8	3,119	-0.26%
2020/09/25	6	38.88	1	39.60	38.15	5	3,112	0.16%
2020/09/24	1	39.65	0	0.00	39.90	1	3,150	0.03%
2020/09/23	1	40.90	2	40.75	40.60	-1	3,214	-0.03%
2020/09/22	3	41.40	0	0.00	41.30	3	3,202	0.09%
2020/09/21	2	41.90	5	41.80	41.70	-3	3,166	-0.09%
2020/09/18	5	41.25	1	41.45	41.15	4	3,106	0.13%
2020/09/15	0	0.00	20	40.36	40.45	-20	3,056	-0.65%
2020/09/14	1	40.75	1	40.10	40.75	0	3,040	0.00%
2020/09/11	2	40.28	1	40.60	39.50	1	3,025	0.03%
2020/09/10	1	40.40	1	41.25	40.30	0	2,994	0.00%
2020/09/08	5	40.25	0	0.00	40.25	5	2,957	0.17%
2020/09/07	2	39.45	1	40.75	39.40	1	2,917	0.03%
2020/09/04	13	41.67	2	42.30	41.50	11	2,853	0.39%
2020/09/03	2	42.78	1	42.80	42.60	1	2,812	0.04%
2020/09/02	3	42.20	3	43.00	43.40	0	2,748	0.00%
2020/09/01	0	0.00	1	41.25	41.25	-1	2,280	-0.04%
2020/08/31	10	38.20	7	38.22	37.50	3	2,104	0.14%
2020/08/27	5	37.65	0	0.00	37.05	5	2,424	0.21%
2020/08/24	1	35.00	0	0.00	35.35	1	2,432	0.04%
2020/08/13	0	0.00	1	36.55	36.55	-1	2,253	-0.04%
2020/08/12	2	36.53	0	0.00	36.35	2	2,247	0.09%
2020/08/10	0	0.00	1	38.95	38.10	-1	2,221	-0.05%
2020/08/07	0	0.00	1	39.20	39.35	-1	2,216	-0.05%
2020/07/17	2	38.10	0	0.00	38.15	2	2,282	0.09%
2020/07/16	0	0.00	4	39.44	39.05	-4	2,293	-0.17%
2020/07/13	1	40.95	0	0.00	41.25	1	2,335	0.04%
2020/07/10	0	0.00	5	41.40	40.95	-5	2,331	-0.21%
2020/07/09	4	42.13	0	0.00	42.10	4	2,334	0.17%
2020/07/08	0	0.00	7	42.64	42.70	-7	2,333	-0.30%
2020/07/07	1	42.60	3	42.67	42.65	-2	2,295	-0.09%
2020/07/06	4	43.10	0	0.00	43.20	4	2,329	0.17%
2020/07/03	4	43.45	2	43.75	43.35	2	2,374	0.08%
2020/07/02	3	43.00	0	0.00	43.00	3	2,329	0.13%
2020/06/29	1	39.65	0	0.00	39.75	1	2,283	0.04%
2020/06/23	1	40.20	1	41.00	40.20	0	2,310	0.00%
2020/06/18	0	0.00	6	41.65	41.70	-6	2,402	-0.25%
2020/06/15	4	40.95	1	41.45	40.80	3	2,470	0.12%
2020/06/12	1	40.60	1	39.45	40.70	0	2,513	0.00%
2020/06/11	0	0.00	9	41.40	41.35	-9	2,539	-0.35%
2020/06/10	2	43.25	0	0.00	43.25	2	2,535	0.08%
2020/06/09	6	42.67	0	0.00	42.60	6	2,560	0.23%
2020/06/08	6	44.17	22	44.61	44.00	-16	2,534	-0.63%
2020/06/05	3	46.50	0	0.00	45.25	3	2,473	0.12%
2020/06/04	2	44.35	11	44.62	45.40	-9	2,367	-0.38%
2020/06/03	0	0.00	4	42.35	41.30	-4	2,160	-0.19%
2020/06/02	10	39.70	0	0.00	40.00	10	1,983	0.50%
2020/06/01	5	38.99	4	39.36	39.45	1	1,971	0.05%
2020/05/28	1	37.25	0	0.00	36.80	1	1,922	0.05%
2020/05/15	3	38.55	0	0.00	37.40	3	2,000	0.15%
2020/05/11	2	39.88	1	40.05	39.60	1	2,019	0.05%
2020/05/08	1	38.50	0	0.00	38.85	1	2,045	0.05%
2020/05/07	5	38.56	3	39.00	38.55	2	2,045	0.10%
2020/05/06	0	0.00	1	38.40	38.00	-1	2,038	-0.05%
2020/05/05	0	0.00	3	38.40	38.15	-3	2,070	-0.14%
2020/04/30	3	38.05	0	0.00	38.30	3	2,122	0.14%
2020/04/24	3	37.40	0	0.00	37.40	3	2,117	0.14%
2020/04/10	5	33.89	0	0.00	33.95	5	1,973	0.25%
2020/03/27	0	0.00	1	30.10	29.80	-1	2,060	-0.05%
2020/03/26	2	29.38	3	29.50	29.80	-1	2,169	-0.05%
2020/03/25	1	29.70	0	0.00	30.20	1	2,239	0.04%
2020/03/24	0	0.00	2	28.03	28.35	-2	2,193	-0.09%
2020/03/23	2	26.60	0	0.00	26.80	2	2,186	0.09%
2020/03/17	0	0.00	4	32.65	32.45	-4	2,220	-0.18%
2020/03/16	1	38.00	1	39.15	36.05	0	2,190	0.00%
2020/03/12	1	43.00	0	0.00	41.00	1	2,237	0.04%
2020/03/09	1	45.00	5	44.95	44.75	-4	2,348	-0.17%
2020/03/05	0	0.00	1	46.60	46.70	-1	2,331	-0.04%
2020/02/25	1	45.90	0	0.00	45.80	1	2,342	0.04%
2020/02/18	1	46.85	0	0.00	46.80	1	2,295	0.04%
2020/02/17	2	46.85	0	0.00	46.70	2	2,293	0.09%
2020/02/14	3	46.80	0	0.00	46.55	3	2,295	0.13%
2020/02/11	2	46.20	0	0.00	46.30	2	2,333	0.09%
2020/01/20	0	0.00	1	50.80	50.70	-1	2,528	-0.04%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/15	0	0.00	1	51.50	51.40	-1	2,661	-0.04%
2020/01/09	0	0.00	20	51.80	51.60	-20	2,667	-0.75%
2020/01/08	20	50.90	0	0.00	50.60	20	2,652	0.75%
2020/01/07	1	51.10	0	0.00	51.20	1	2,638	0.04%
2020/01/02	0	0.00	1	53.90	53.60	-1	2,523	-0.04%
2019/12/30	1	54.10	0	0.00	53.50	1	2,426	0.04%
2019/12/25	0	0.00	2	53.60	54.90	-2	2,323	-0.09%
2019/12/24	6	53.27	1	53.80	53.20	5	2,263	0.22%
2019/12/23	6	53.95	7	53.80	53.80	-1	2,231	-0.04%
2019/12/20	8	52.98	17	53.46	53.80	-9	2,094	-0.43%
2019/12/18	2	51.90	1	51.60	51.60	1	1,994	0.05%
2019/12/17	17	52.14	7	51.94	51.90	10	1,988	0.50%
2019/12/16	0	0.00	1	51.50	51.80	-1	1,893	-0.05%
2019/12/13	0	0.00	1	52.20	50.70	-1	1,862	-0.05%
2019/12/12	3	51.67	0	0.00	51.80	3	1,814	0.17%
2019/12/10	1	52.10	1	52.90	52.00	0	1,760	0.00%
2019/12/09	5	52.74	1	52.70	53.00	4	1,715	0.23%
2019/12/06	0	0.00	4	52.55	52.60	-4	1,647	-0.24%
2019/11/29	1	51.50	0	0.00	50.00	1	1,513	0.07%
2019/11/11	0	0.00	2	49.70	49.60	-2	1,625	-0.12%
2019/11/08	1	50.70	1	51.10	50.90	0	1,632	0.00%
2019/11/07	1	50.40	0	0.00	49.30	1	1,636	0.06%
2019/11/06	1	51.00	0	0.00	50.30	1	1,629	0.06%
2019/11/05	1	51.10	0	0.00	51.60	1	1,616	0.06%
2019/11/04	1	51.30	1	51.30	51.30	0	1,613	0.00%
2019/10/31	2	51.20	0	0.00	51.00	2	1,571	0.13%
2019/10/30	1	49.20	0	0.00	50.30	1	1,372	0.07%
2019/10/29	0	0.00	1	50.70	49.10	-1	1,351	-0.07%
2019/10/23	2	49.48	3	49.70	49.30	-1	1,357	-0.07%
2019/09/16	0	0.00	3	45.60	45.60	-3	1,777	-0.17%
2019/09/10	1	46.05	0	0.00	45.90	1	1,867	0.05%
2019/09/05	2	46.65	0	0.00	46.55	2	1,889	0.11%
2019/08/30	1	47.00	0	0.00	46.40	1	1,972	0.05%
2019/08/26	3	44.87	2	44.60	44.55	1	2,095	0.05%
2019/08/23	0	0.00	15	46.33	46.20	-15	2,127	-0.71%
2019/08/22	3	46.63	0	0.00	46.65	3	2,235	0.13%
2019/08/21	15	46.02	0	0.00	46.30	15	2,219	0.68%
2019/08/13	0	0.00	1	45.50	45.00	-1	2,075	-0.05%
2019/08/12	6	47.41	7	48.03	47.30	-1	2,045	-0.05%
2019/08/08	0	0.00	1	45.60	45.95	-1	2,031	-0.05%
2019/08/07	1	44.90	1	45.90	44.90	0	2,064	0.00%
2019/08/02	2	47.13	0	0.00	47.00	2	2,269	0.09%
2019/07/30	4	48.85	0	0.00	48.85	4	2,390	0.17%
2019/07/26	0	0.00	1	50.50	50.20	-1	2,372	-0.04%
2019/07/24	0	0.00	1	52.70	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	1	52.10	52.40	-1	2,332	-0.04%
2019/07/22	1	51.50	2	51.65	51.40	-1	2,300	-0.04%
2019/07/19	0	0.00	1	51.30	51.40	-1	2,286	-0.04%
2019/07/17	1	52.00	0	0.00	52.10	1	2,327	0.04%
2019/07/16	2	54.30	0	0.00	53.10	2	2,338	0.09%
2019/07/12	1	51.50	1	51.90	51.40	0	2,282	0.00%
2019/07/09	0	0.00	1	51.30	51.00	-1	2,278	-0.04%
2019/07/04	1	51.50	1	51.40	51.40	0	2,456	0.00%
2019/07/03	0	0.00	1	51.40	50.80	-1	2,490	-0.04%
2019/07/01	1	51.50	0	0.00	51.50	1	2,521	0.04%
2019/06/27	1	49.80	0	0.00	49.50	1	2,591	0.04%
2019/06/13	0	0.00	1	45.00	45.05	-1	2,920	-0.03%
2019/06/11	2	43.83	0	0.00	44.00	2	2,958	0.07%
2019/06/10	0	0.00	1	42.50	42.85	-1	2,927	-0.03%
2019/06/04	0	0.00	1	43.10	42.30	-1	2,908	-0.03%
2019/06/03	1	42.50	1	42.60	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	0	0.00	2	43.55	43.50	-2	2,833	-0.07%
2019/05/29	2	43.28	1	44.10	43.00	1	2,814	0.04%
2019/05/20	0	0.00	1	47.95	48.00	-1	2,885	-0.03%
2019/05/15	2	49.05	2	48.85	48.80	0	3,014	0.00%
2019/05/13	1	51.90	2	50.90	48.80	-1	3,220	-0.03%
2019/05/09	1	57.20	0	0.00	56.40	1	3,402	0.03%
2019/05/08	1	55.80	0	0.00	55.80	1	3,357	0.03%
2019/05/07	0	0.00	1	57.10	57.00	-1	3,421	-0.03%
2019/05/06	0	0.00	1	55.30	55.00	-1	3,487	-0.03%
2019/05/03	2	55.95	0	0.00	55.90	2	3,743	0.05%
2019/04/26	0	0.00	1	57.00	57.50	-1	3,712	-0.03%
2019/04/24	8	59.40	8	58.10	57.80	0	3,777	0.00%
2019/04/23	3	58.63	0	0.00	58.60	3	3,744	0.08%
2019/04/18	1	56.10	2	57.55	56.10	-1	3,686	-0.03%
2019/04/17	2	57.35	0	0.00	57.40	2	3,686	0.05%
2019/04/16	1	57.30	1	57.30	57.20	0	3,696	0.00%
2019/04/15	1	56.90	0	0.00	56.90	1	3,746	0.03%
2019/04/12	3	57.10	1	58.00	56.10	2	3,810	0.05%
2019/04/10	0	0.00	4	58.50	57.70	-4	3,825	-0.10%
2019/04/09	3	57.03	1	57.60	57.60	2	3,756	0.05%
2019/04/08	1	57.80	1	56.50	56.50	0	3,736	0.00%
2019/03/29	1	56.00	0	0.00	56.20	1	3,683	0.03%
2019/03/28	0	55.50	0	0.00	55.10	0	3,681	0.00%
2019/03/27	0	0.00	1	55.70	56.10	-1	3,659	-0.03%
2019/03/25	5	55.40	6	54.72	54.80	-1	3,697	-0.03%
2019/03/22	4	54.88	1	55.30	55.40	3	3,689	0.08%
2019/03/20	0	0.00	8	51.80	51.40	-8	3,496	-0.23%
2019/03/14	2	54.20	0	0.00	52.40	2	3,541	0.06%
2019/03/12	0	0.00	0.3	53.80	53.70	-0.3	3,626	-0.01%
2019/02/27	1	55.80	0	0.00	55.50	1	4,376	0.02%
2019/02/26	2	57.70	0	0.00	57.00	2	4,368	0.05%
2019/02/20	0	0.00	2	58.50	58.40	-2	4,587	-0.04%
2019/02/18	2	57.90	0	0.00	58.10	2	4,662	0.04%
2019/02/15	0	0.00	2	60.15	58.70	-2	4,726	-0.04%
2019/02/13	2	59.15	0	0.00	58.70	2	4,705	0.04%
2019/02/12	1	58.60	0	0.00	58.70	1	4,638	0.02%
2019/02/11	12	60.11	12	60.49	59.10	0	4,518	0.00%
2019/01/30	1	56.50	0	0.00	56.00	1	4,261	0.02%
2019/01/29	1	56.90	1	56.20	56.60	0	4,265	0.00%
2019/01/28	0	0.00	1	56.10	55.50	-1	4,233	-0.02%
2019/01/25	1	55.80	0	0.00	53.50	1	4,227	0.02%
2019/01/24	2	56.25	4	56.93	54.90	-2	4,223	-0.05%
2019/01/22	1	53.90	0	0.00	53.10	1	4,155	0.02%
2019/01/21	0	0.00	1	54.30	54.80	-1	4,151	-0.02%
2019/01/17	5	55.90	5	53.30	53.30	0	4,207	0.00%
2019/01/16	5	54.80	5	55.70	55.60	0	4,179	0.00%
2019/01/10	0	0.00	1	53.30	52.70	-1	4,176	-0.02%
2019/01/09	0	0.00	1	54.70	53.70	-1	4,193	-0.02%
2019/01/08	2	55.50	3	55.53	54.40	-1	4,219	-0.02%
2019/01/07	0	0.00	1	54.90	55.10	-1	4,241	-0.02%
2019/01/02	2	52.75	2	53.25	52.30	0	4,218	0.00%
2018/12/28	0	0.00	5	51.92	51.10	-5	4,236	-0.12%
2018/12/27	0	0.00	1	51.80	51.60	-1	4,329	-0.02%
2018/12/25	5	51.30	1	51.20	51.10	4	4,319	0.09%
2018/12/24	2	50.20	0	0.00	51.00	2	4,299	0.05%
2018/12/22	1	49.40	0	0.00	49.60	1	4,272	0.02%
2018/12/21	2	48.60	0	0.00	48.70	2	4,289	0.05%
2018/12/20	1	48.00	2	48.05	47.70	-1	4,276	-0.02%
2018/12/19	2	48.43	0	0.00	47.45	2	4,266	0.05%
2018/12/18	2	48.50	1	48.70	49.00	1	4,261	0.02%
2018/12/17	1	51.10	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	51.70	0	0.00	52.00	1	4,278	0.02%
2018/12/13	0	0.00	2	53.85	54.00	-2	4,328	-0.05%
2018/12/12	4	54.63	1	54.20	54.20	3	4,413	0.07%
2018/12/10	4	52.03	2	52.20	51.20	2	4,357	0.05%
2018/12/06	1	52.30	2	52.60	53.50	-1	4,357	-0.02%
2018/12/05	2	57.20	0	0.00	56.60	2	4,290	0.05%
2018/12/04	0	0.00	5	59.60	58.90	-5	4,250	-0.12%
2018/12/03	11	61.47	31	60.54	60.80	-20	4,208	-0.48%
2018/11/30	5	58.10	0	0.00	56.80	5	4,077	0.12%
2018/11/29	0	0.00	3	57.83	56.40	-3	4,002	-0.07%
2018/11/28	4	56.65	3	57.13	56.60	1	3,862	0.03%
2018/11/27	0	0.00	1	53.30	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	1	51.60	51.30	-1	3,471	-0.03%
2018/11/23	10	51.30	0	0.00	49.50	10	3,429	0.29%
2018/11/22	11	52.52	1	51.60	50.20	10	3,417	0.29%
2018/11/21	0	0.00	4	51.00	51.00	-4	3,355	-0.12%
2018/11/20	8	50.93	0	0.00	50.20	8	3,337	0.24%
2018/11/19	0	0.00	2	50.10	50.30	-2	3,274	-0.06%
2018/11/16	1	47.85	0	0.00	47.00	1	3,164	0.03%
2018/11/14	1	48.60	0	0.00	47.00	1	3,072	0.03%
2018/11/13	1	47.95	2	47.35	48.25	-1	2,995	-0.03%
2018/11/09	1	51.50	0	0.00	51.70	1	2,934	0.03%
2018/11/08	11	54.45	10	53.50	52.90	1	2,915	0.03%
2018/11/05	2	50.50	0	0.00	50.60	2	2,900	0.07%
2018/11/01	3	47.00	3	48.20	49.70	0	2,907	0.00%
2018/10/31	1	44.85	1	44.60	46.30	0	2,809	0.00%
2018/10/26	1	40.30	1	40.50	40.00	0	2,641	0.00%
2018/10/25	1	39.35	0	0.00	39.50	1	2,631	0.04%
2018/10/24	1	43.65	1	43.00	42.75	0	2,589	0.00%
2018/10/19	0	0.00	3	43.60	44.70	-3	2,641	-0.11%
2018/10/18	0	0.00	1	45.15	44.75	-1	2,656	-0.04%
2018/10/15	0	0.00	1	46.40	47.70	-1	2,630	-0.04%
2018/10/08	1	51.90	0	0.00	50.00	1	2,543	0.04%
2018/10/05	1	52.90	1	53.00	52.90	0	2,508	0.00%
2018/10/04	5	59.70	0	0.00	58.70	5	2,468	0.20%
2018/10/03	0	0.00	1	61.20	61.10	-1	2,480	-0.04%
2018/09/28	1	59.70	1	60.80	59.90	0	2,592	0.00%
2018/09/27	2	61.30	0	0.00	60.40	2	2,689	0.07%
2018/09/21	0	0.00	1	59.50	61.20	-1	3,091	-0.03%
2018/09/20	2	59.25	1	60.30	58.70	1	3,088	0.03%
2018/09/19	1	58.30	1	59.40	57.90	0	3,069	0.00%
2018/09/18	3	60.50	2	61.15	59.80	1	3,060	0.03%
2018/09/17	2	64.50	2	64.80	64.00	0	2,995	0.00%
2018/09/12	2	67.15	1	66.60	63.20	1	3,396	0.03%
2018/09/05	0	0.00	1	73.20	72.60	-1	3,559	-0.03%
2018/08/28	1	74.10	0	0.00	73.80	1	3,959	0.03%
2018/08/16	1	69.60	0	0.00	70.00	1	4,730	0.02%
2018/08/15	0	0.00	1	68.50	69.00	-1	4,721	-0.02%
2018/08/03	0	0.00	3	82.20	82.50	-3	4,602	-0.07%
2018/08/01	0	0.00	1	85.20	85.00	-1	4,584	-0.02%
2018/07/27	3	84.90	0	0.00	84.20	3	4,571	0.07%
2018/07/26	1	84.60	0	0.00	84.20	1	4,568	0.02%
2018/07/19	0	0.00	1	81.40	82.40	-1	4,496	-0.02%
2018/07/18	0	0.00	10	84.95	84.30	-10	4,522	-0.22%
2018/07/17	0	0.00	3	85.70	85.10	-3	4,520	-0.07%
2018/07/16	1	89.50	0	0.00	87.10	1	4,515	0.02%
2018/07/13	4	89.60	0	0.00	90.40	4	4,511	0.09%
2018/07/12	0	0.00	1	84.30	88.40	-1	4,484	-0.02%
2018/07/11	0	0.00	9	86.07	85.60	-9	4,481	-0.20%
2018/07/10	4	88.75	0	0.00	87.00	4	4,458	0.09%
2018/07/05	7	93.53	8	89.93	88.50	-1	4,481	-0.02%
2018/07/04	8	95.33	3	95.70	93.30	5	4,367	0.11%
2018/07/03	24	95.14	18	96.00	97.20	6	4,295	0.14%
2018/07/02	7	90.60	6	91.18	90.60	1	4,073	0.02%
2018/06/29	1	86.50	3	86.67	86.40	-2	3,952	-0.05%
2018/06/28	4	86.08	3	86.30	86.50	1	3,929	0.03%
2018/06/27	2	86.00	1	86.50	83.80	1	3,934	0.03%
2018/06/22	2	87.70	5	87.02	83.50	-3	3,944	-0.08%
2018/06/21	15	88.65	17	90.11	87.00	-2	3,871	-0.05%
2018/06/20	8	85.59	17	86.04	88.30	-9	3,575	-0.25%
2018/06/19	0	0.00	1	80.30	80.30	-1	3,420	-0.03%
2018/06/15	1	82.50	0	0.00	81.80	1	3,442	0.03%
2018/06/13	1	86.40	2	85.35	83.40	-1	3,466	-0.03%
2018/06/12	3	86.70	11	88.79	86.40	-8	3,437	-0.23%
2018/06/11	13	86.73	2	85.40	86.10	11	3,374	0.33%
2018/06/08	0	0.00	1	83.60	83.40	-1	3,373	-0.03%
2018/06/05	1	83.80	1	81.60	80.50	0	3,528	0.00%
2018/06/04	12	88.57	31	87.75	83.50	-19	3,721	-0.51%
2018/06/01	24	87.63	21	89.33	87.30	3	3,737	0.08%
2018/05/31	40	84.00	11	82.65	85.30	29	3,355	0.86%
2018/05/30	0	0.00	1	78.10	77.60	-1	3,089	-0.03%
2018/05/29	2	75.65	0	0.00	74.80	2	3,076	0.07%
2018/05/28	1	76.30	1	77.00	75.70	0	3,108	0.00%
2018/05/25	1	75.30	2	74.95	74.90	-1	3,155	-0.03%
2018/05/22	1	74.50	1	73.40	73.10	0	3,165	0.00%
2018/05/21	1	74.10	1	75.90	74.10	0	3,190	0.00%
2018/05/18	1	75.80	1	75.30	75.30	0	3,191	0.00%
2018/05/17	2	77.55	2	77.45	77.50	0	3,207	0.00%
2018/05/15	1	79.00	1	78.10	77.90	0	3,201	0.00%
2018/05/14	0	0.00	1	76.80	76.50	-1	3,199	-0.03%
2018/05/11	1	75.80	1	76.00	75.30	0	3,203	0.00%
2018/05/10	3	75.50	1	76.00	75.70	2	3,203	0.06%
2018/05/07	3	72.60	4	72.70	72.60	-1	3,219	-0.03%
2018/05/03	0	0.00	1	73.10	71.10	-1	3,215	-0.03%
2018/05/02	2	71.95	2	71.80	71.60	0	3,218	0.00%
2018/04/26	1	69.80	0	0.00	67.10	1	3,272	0.03%
2018/04/24	1	70.00	3	70.00	68.50	-2	3,283	-0.06%
2018/04/23	1	74.50	0	0.00	74.50	1	3,240	0.03%
2018/04/20	3	77.80	2	77.10	77.40	1	3,243	0.03%
2018/04/19	0	0.00	1	78.00	77.70	-1	3,236	-0.03%
2018/04/17	3	76.00	1	75.10	75.10	2	3,260	0.06%
2018/04/16	6	79.30	3.2	79.60	79.10	2.8	3,243	0.09%
2018/04/13	1	81.70	1	81.20	80.50	0	3,278	0.00%
2018/04/11	1	80.60	2	80.80	79.90	-1	3,357	-0.03%
2018/04/09	1	76.31	0	0.00	76.50	1	3,450	0.03%
2018/04/03	0	0.00	1	76.90	77.60	-1	3,557	-0.03%
2018/04/02	2	77.30	1	76.60	76.60	1	3,562	0.03%
2018/03/31	2	78.60	2	79.25	79.00	0	3,543	0.00%
2018/03/30	2.2	80.21	2	80.20	78.80	0.2	3,559	0.01%
2018/03/28	2	79.70	2	79.60	78.60	0	3,525	0.00%
2018/03/27	1	82.80	1	83.30	81.70	0	3,505	0.00%
2018/03/22	1	81.60	1	80.40	79.80	0	3,464	0.00%
2018/03/20	0	0.00	2	81.35	80.10	-2	3,466	-0.06%
2018/03/19	1	81.10	0	0.00	81.10	1	3,476	0.03%
2018/03/14	2	83.65	2	84.75	82.10	0	3,527	0.00%
2018/03/13	1	84.60	11	83.35	85.50	-10	3,518	-0.28%
2018/03/12	31	84.55	20	81.65	82.60	11	3,530	0.31%
2018/03/09	2	82.20	12	82.52	81.60	-10	3,432	-0.29%
2018/03/08	3	79.20	8	81.01	82.80	-5	3,360	-0.15%
2018/03/07	1	75.30	3	76.20	75.30	-2	3,080	-0.06%
2018/03/06	5	73.10	0	0.00	72.80	5	2,942	0.17%
2018/03/02	6	73.27	16	72.26	73.30	-10	3,086	-0.32%
2018/03/01	3	71.13	3	72.03	73.10	0	3,064	0.00%
2018/02/27	16	71.41	1	71.70	71.00	15	3,039	0.49%
2018/02/23	0	0.00	2	68.80	68.50	-2	3,132	-0.06%
2018/02/12	1	61.90	1	62.30	61.90	0	3,317	0.00%
2018/02/08	2	62.80	0	0.00	61.70	2	3,313	0.06%
2018/01/29	0	0.00	2	71.65	71.50	-2	3,853	-0.05%
2018/01/26	0	0.00	1	70.60	70.60	-1	3,937	-0.03%
2018/01/25	1	72.20	1	72.00	71.10	0	4,028	0.00%
2018/01/22	0	0.00	1	69.60	69.60	-1	4,185	-0.02%
2018/01/16	2	72.35	1	72.40	73.10	1	4,416	0.02%
2018/01/11	1	69.90	0	0.00	69.90	1	4,595	0.02%
2018/01/09	3	74.30	3	73.60	73.80	0	4,654	0.00%
2018/01/08	0	0.00	1	80.60	77.00	-1	4,645	-0.02%
2018/01/05	2	80.00	2	80.40	80.00	0	4,683	0.00%
2018/01/04	1	77.70	0	0.00	78.60	1	4,733	0.02%
2018/01/03	1	76.90	1	77.40	75.80	0	4,721	0.00%
2018/01/02	5	74.92	3	75.30	75.30	2	4,673	0.04%