台半 (5425)-兆豐-台中港券商分點個股進出

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－兆豐-台中港券商分點個股進出

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

兆豐-台中港券商分點個股進出
兆豐-台中港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	1	72.00	72.00	-1	2,611	-0.04%
2024/04/26	1	70.10	0	0.00	70.10	1	2,621	0.04%
2024/04/25	1	70.00	1	70.50	71.00	0	2,640	0.00%
2024/04/24	0	0.00	1	69.80	71.40	-1	2,699	-0.04%
2024/04/23	2	68.45	0	0.00	68.40	2	2,873	0.07%
2024/04/22	0.2	69.10	1	69.20	68.80	-0.9	2,914	-0.03%
2024/04/19	1	71.60	0	0.00	71.10	1	2,935	0.03%
2024/04/17	1	74.60	0	0.00	74.60	1	2,992	0.03%
2024/04/16	0	0.00	5	75.58	74.00	-5	3,018	-0.17%
2024/04/15	0	78.33	1	79.00	77.50	-1	3,006	-0.03%
2024/04/12	8	80.18	4	79.35	80.80	4	2,970	0.13%
2024/04/11	3	77.70	3	77.93	78.20	0	2,887	0.00%
2024/04/10	0	0.00	5	78.80	78.20	-5	2,922	-0.17%
2024/04/09	1	77.30	0	0.00	77.00	1	3,007	0.03%
2024/04/08	0	0.00	1.2	77.50	77.20	-1.2	3,114	-0.04%
2024/04/03	1	76.20	3	75.87	76.00	-2	3,109	-0.06%
2024/03/29	0.1	74.80	1	74.30	74.10	-0.9	3,357	-0.03%
2024/03/28	2	75.50	1	76.10	75.20	1	3,694	0.03%
2024/03/27	2	75.20	3	75.33	75.20	-1	3,814	-0.03%
2024/03/26	1.1	75.96	1	75.40	75.50	0.1	3,961	0.00%
2024/03/22	5	77.20	5	77.18	77.10	0	4,359	0.00%
2024/03/21	0	0.00	2	77.60	77.00	-2	4,585	-0.04%
2024/03/20	5	76.28	1	76.10	76.10	4	5,479	0.07%
2024/03/19	1	76.60	2.1	76.87	77.30	-1.1	5,743	-0.02%
2024/03/18	2.1	74.50	1	74.10	75.90	1.1	5,723	0.02%
2024/03/13	4	76.68	2	77.50	76.00	2	5,723	0.03%
2024/03/12	3	77.60	0	77.90	77.50	3	5,706	0.05%
2024/03/08	1	76.50	0	0.00	75.40	1	5,692	0.02%
2024/03/07	1.1	76.18	5	76.20	75.50	-3.9	5,612	-0.07%
2024/03/05	2	78.80	0	0.00	78.80	2	5,789	0.03%
2024/03/04	1	79.60	0	0.00	78.80	1	5,776	0.02%
2024/02/27	2	79.35	0	0.00	79.70	2	5,775	0.03%
2024/02/26	0	0.00	5	82.00	81.60	-5	5,735	-0.09%
2024/02/23	4	82.30	0	0.00	81.80	4	5,735	0.07%
2024/02/22	1	83.80	2	83.10	83.00	-1	5,713	-0.02%
2024/02/21	3	82.83	1	82.70	82.70	2	5,702	0.04%
2024/02/19	5	83.98	55	84.50	83.60	-50	5,699	-0.88%
2024/02/16	0	0.00	5	82.80	82.80	-5	5,689	-0.09%
2024/02/05	1	80.90	20	81.00	81.10	-19	5,631	-0.34%
2024/02/02	0.1	82.00	7	82.24	81.50	-6.9	5,619	-0.12%
2024/01/31	1	80.70	1	82.00	80.50	0	5,604	0.00%
2024/01/30	0	0.00	10	80.70	80.70	-10	5,561	-0.18%
2024/01/29	20	81.25	10	81.64	81.60	10	5,557	0.18%
2024/01/25	2	81.75	1	81.40	81.30	1	5,554	0.02%
2024/01/24	0	0.00	26	82.60	82.60	-26	5,542	-0.47%
2024/01/23	4.2	82.41	21	82.96	82.30	-16.8	5,574	-0.30%
2024/01/18	25	80.24	25	79.70	79.70	0	5,463	0.00%
2024/01/17	114	83.91	2	85.10	80.60	112	5,434	2.06%	大買/鉅額交易
2024/01/12	4	81.33	0	0.00	80.30	4	5,163	0.08%
2024/01/11	2	81.40	0	0.00	82.20	2	5,125	0.04%
2024/01/10	2	81.75	1	81.20	81.20	1	5,123	0.02%
2024/01/08	1	83.60	1	82.90	82.70	0	5,094	0.00%
2024/01/05	1.1	83.41	2	83.60	83.10	-0.9	5,086	-0.02%
2024/01/04	4	84.68	1	85.60	85.20	3	5,016	0.06%
2024/01/03	0	0.00	1	84.80	84.90	-1	4,961	-0.02%
2024/01/02	6.1	88.70	2	87.90	87.20	4.1	4,828	0.08%
2023/12/29	1	91.50	0	0.00	91.50	1	4,696	0.02%
2023/12/28	3	91.93	1	91.90	91.10	2	4,675	0.04%
2023/12/27	3	93.13	0	0.00	92.80	3	4,640	0.06%
2023/12/26	23	95.00	1	94.70	94.60	22	4,553	0.48%
2023/12/25	12	96.88	4	96.95	94.90	8	4,436	0.18%
2023/12/22	1	93.20	3	94.30	94.60	-2	4,094	-0.05%
2023/12/21	4	93.50	3	93.00	92.20	1	3,995	0.03%
2023/12/20	11	94.51	16	94.43	94.60	-5	3,900	-0.13%
2023/12/19	2	90.70	7	91.73	92.60	-5	3,620	-0.14%
2023/12/18	8	92.53	3	92.00	91.20	5	3,524	0.14%
2023/12/15	35.4	96.51	43	97.12	93.20	-7.6	3,309	-0.23%
2023/12/14	24	92.77	9.1	91.35	92.00	14.9	2,412	0.62%
2023/12/12	4	87.73	4	86.55	86.30	0	2,146	0.00%
2023/12/11	2	86.30	0	0.00	87.20	2	2,148	0.09%
2023/12/08	0	0.00	1	84.70	84.80	-1	2,195	-0.05%
2023/12/07	2	84.50	0	0.00	84.10	2	2,260	0.09%
2023/12/05	0	0.00	1	85.70	85.10	-1	2,308	-0.04%
2023/12/04	1	86.60	0	0.00	86.60	1	2,333	0.04%
2023/12/01	2	87.25	0	0.00	87.50	2	2,320	0.09%
2023/11/30	10	88.53	18	88.95	88.80	-8	2,341	-0.34%
2023/11/29	1	85.30	6	84.40	85.50	-5	2,140	-0.23%
2023/11/27	1	83.40	0	0.00	82.70	1	2,178	0.05%
2023/11/24	7	84.74	4	85.55	84.60	3	2,286	0.13%
2023/11/21	0	0.00	2	82.90	82.80	-2	2,207	-0.09%
2023/11/17	2	81.80	0.3	82.10	82.30	1.8	2,218	0.08%
2023/11/15	1	81.80	4	81.43	81.80	-3	2,218	-0.14%
2023/11/14	3.1	78.83	0	0.00	79.00	3.1	2,218	0.14%
2023/11/13	0	0.00	1	79.80	79.60	-1	2,291	-0.04%
2023/11/10	2	78.80	0	0.00	78.80	2	2,371	0.08%
2023/11/09	1	79.20	0	0.00	78.90	1	2,473	0.04%
2023/11/08	0.1	80.70	0	0.00	80.30	0.1	2,582	0.00%
2023/11/07	0	0.00	1	81.20	80.50	-1	2,644	-0.04%
2023/11/02	1	79.80	1	79.80	80.20	0	2,942	0.00%
2023/11/01	2	78.15	1	78.40	77.90	1	2,958	0.03%
2023/10/31	3	78.00	0	0.00	77.80	3	3,001	0.10%
2023/10/25	3	83.00	1	84.60	84.20	2	3,322	0.06%
2023/10/24	0	0.00	3	81.77	82.40	-3	3,358	-0.09%
2023/10/23	0	0.00	1	81.40	81.60	-1	3,420	-0.03%
2023/10/20	2	81.95	0	0.00	81.70	2	3,509	0.06%
2023/10/18	0	0.00	1	85.00	85.60	-1	3,746	-0.03%
2023/10/17	0	0.00	2	83.80	83.40	-2	3,900	-0.05%
2023/10/13	0	0.00	1	84.40	84.90	-1	4,148	-0.02%
2023/10/12	1	83.50	0	0.00	84.00	1	4,315	0.02%
2023/10/11	0	0.00	1	83.20	83.20	-1	4,405	-0.02%
2023/10/06	1	83.30	0	0.00	83.30	1	4,553	0.02%
2023/10/03	0	0.00	0.5	84.30	82.90	-0.5	5,183	-0.01%
2023/09/28	0.1	84.80	0	0.00	85.50	0.1	5,254	0.00%
2023/09/25	2	85.15	3.1	86.18	86.60	-1.1	5,562	-0.02%
2023/09/22	1.5	82.60	5	83.10	83.10	-3.5	5,548	-0.06%
2023/09/21	1.1	83.49	1	84.50	82.40	0.1	5,594	0.00%
2023/09/20	0	0.00	1	84.20	84.40	-1	5,673	-0.02%
2023/09/19	5	87.06	5	86.12	85.60	0	5,754	0.00%
2023/09/18	0	0.00	1	87.00	86.70	-1	5,810	-0.02%
2023/09/15	2	86.15	0	0.00	86.40	2	6,051	0.03%
2023/09/14	7	87.21	5.6	87.09	86.90	1.4	6,173	0.02%
2023/09/13	0	0.00	2	87.60	87.50	-2	6,227	-0.03%
2023/09/12	0.1	85.80	11	86.06	86.50	-10.9	6,296	-0.17%
2023/09/11	1	84.80	4	85.88	84.20	-3	6,334	-0.05%
2023/09/08	1	85.10	0	0.00	84.70	1	6,557	0.02%
2023/09/07	1	83.80	2	85.65	85.20	-1	6,812	-0.01%
2023/09/06	2	84.80	4	84.80	84.70	-2	7,243	-0.03%
2023/09/05	6	85.92	2	85.95	85.60	4	7,622	0.05%
2023/09/04	2	82.90	0	0.00	83.20	2	7,568	0.03%
2023/09/01	0	0.00	6	84.07	83.50	-6	7,591	-0.08%
2023/08/31	6	83.88	5	84.12	83.70	1	7,636	0.01%
2023/08/30	14	83.07	16	84.01	84.40	-2	7,680	-0.03%
2023/08/28	5	80.76	4	80.55	80.20	1	7,699	0.01%
2023/08/24	1	81.30	0	0.00	80.50	1	7,854	0.01%
2023/08/22	2	80.90	2	80.40	80.30	0	8,098	0.00%
2023/08/18	2	80.30	1	81.80	80.30	1	8,174	0.01%
2023/08/17	12	80.61	11	80.09	81.30	1	8,228	0.01%
2023/08/15	7	78.99	0	0.00	78.40	7	8,194	0.09%
2023/08/11	1	81.70	0	0.00	80.20	1	8,140	0.01%
2023/08/09	6.2	82.76	3	83.40	83.40	3.2	8,124	0.04%
2023/08/08	0	0.00	3	86.17	85.70	-3	7,979	-0.04%
2023/08/07	1	86.30	0	0.00	87.40	1	7,986	0.01%
2023/08/04	5.4	86.41	0	0.00	86.50	5.4	8,015	0.07%
2023/08/02	11.3	89.91	11	87.60	87.60	0.3	8,097	0.00%
2023/08/01	2	89.85	1	87.90	88.20	1	8,007	0.01%
2023/07/31	3.1	89.27	8	89.50	88.30	-4.9	7,987	-0.06%
2023/07/28	9.1	90.14	10	90.28	90.30	-0.9	7,921	-0.01%
2023/07/27	11	91.37	17	90.95	90.80	-6	7,957	-0.08%
2023/07/26	13	93.79	0	0.00	93.60	13	8,076	0.16%
2023/07/25	22	94.91	1	94.70	94.20	21	8,096	0.26%
2023/07/24	1	95.00	4	94.98	94.00	-3	8,104	-0.04%
2023/07/21	9	96.82	3	97.50	96.50	6	8,127	0.07%
2023/07/20	12	98.18	15	99.87	99.30	-3	8,221	-0.04%
2023/07/19	2	98.95	12	99.48	97.20	-10	8,249	-0.12%
2023/07/18	4	101.88	3	101.47	99.00	1	8,411	0.01%
2023/07/17	40	102.21	13	101.81	101.50	27	8,285	0.33%
2023/07/14	9	99.87	22.1	99.76	99.80	-13.1	8,170	-0.16%
2023/07/13	17.3	99.45	4	99.25	98.60	13.3	8,150	0.16%
2023/07/12	12	101.75	14	100.64	98.80	-2	8,068	-0.02%
2023/07/11	49	99.88	50	101.00	101.00	-1	7,945	-0.01%
2023/07/10	7	96.53	8	96.30	96.10	-1	7,693	-0.01%
2023/07/07	5	95.72	4	95.70	95.50	1	7,880	0.01%
2023/07/06	1	96.50	7	97.71	96.50	-6	8,073	-0.07%
2023/07/05	7	99.17	11	98.19	97.60	-4	8,410	-0.05%
2023/07/04	2	99.10	2	98.20	98.10	0	8,317	0.00%
2023/07/03	4	98.45	3	98.83	99.00	1	8,269	0.01%
2023/06/30	0	0.00	1	96.70	97.10	-1	8,280	-0.01%
2023/06/29	2	96.20	2	96.90	96.60	0	8,377	0.00%
2023/06/28	13	96.80	10	96.30	95.20	3	8,620	0.03%
2023/06/27	3	97.33	3	97.27	96.10	0	8,836	0.00%
2023/06/26	1.1	97.68	0	0.00	97.30	1.1	8,955	0.01%
2023/06/21	14	101.32	19	100.34	99.00	-5	9,123	-0.05%
2023/06/20	5.1	99.12	3	99.83	99.80	2.1	9,440	0.02%
2023/06/19	2	97.00	2	97.25	97.00	0	9,743	0.00%
2023/06/16	7	97.83	1.1	98.11	97.00	5.9	9,932	0.06%
2023/06/15	1	99.70	1	101.50	99.60	0	9,969	0.00%
2023/06/14	16	100.73	7	100.79	99.50	9	10,122	0.09%
2023/06/13	22.1	103.97	28	103.75	103.00	-5.9	10,142	-0.06%
2023/06/12	56.4	104.47	45.1	104.10	103.00	11.3	10,296	0.11%
2023/06/09	3	100.50	66	99.59	102.00	-63	10,016	-0.63%
2023/06/08	3	93.70	1	93.70	93.50	2	9,936	0.02%
2023/06/07	1.3	94.62	9	94.78	94.70	-7.7	10,232	-0.08%
2023/06/06	3	93.83	0	94.20	94.00	3	10,459	0.03%
2023/06/05	1	95.30	4	95.35	96.00	-3	10,901	-0.03%
2023/06/02	4	94.13	2	94.30	93.60	2	12,184	0.02%
2023/06/01	21	95.84	0	0.00	94.60	21	12,289	0.17%
2023/05/31	22	95.43	0	0.00	94.60	22	12,517	0.18%
2023/05/30	12	94.87	0	0.00	94.70	12	12,536	0.10%
2023/05/29	13	95.72	22.4	95.31	96.20	-9.3	12,592	-0.07%
2023/05/26	4.1	90.90	1	92.30	90.60	3.1	12,507	0.02%
2023/05/25	4	92.33	4	92.43	91.50	0	12,538	0.00%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	12	94.01	4	94.33	93.60	8	12,835	0.06%
2023/05/22	7	92.39	7	92.94	93.80	0	12,875	0.00%
2023/05/19	10	92.71	6	92.67	91.90	4	13,267	0.03%
2023/05/18	5	92.64	4	92.65	93.00	1	13,742	0.01%
2023/05/17	11	91.55	6	91.45	91.00	5	13,940	0.04%
2023/05/16	4	90.30	2	90.00	90.00	2	13,986	0.01%
2023/05/15	5	90.26	3	90.10	90.00	2	13,996	0.01%
2023/05/12	2	91.05	1	92.00	91.40	1	14,133	0.01%
2023/05/11	16	91.34	45	91.12	91.10	-29	14,362	-0.20%
2023/05/10	171	92.27	162	92.07	92.20	9	14,490	0.06%	大買/大賣/
2023/05/09	49	91.36	44	90.70	91.10	5	14,596	0.03%
2023/05/08	0.1	93.50	1	94.10	93.30	-0.9	14,581	-0.01%
2023/05/05	52	93.48	49	93.46	93.10	3	14,675	0.02%
2023/05/04	16	92.79	15	92.69	92.90	1	14,904	0.01%
2023/05/03	1	93.50	0	0.00	93.00	1	15,361	0.01%
2023/05/02	4	95.45	8	94.30	95.20	-4	15,731	-0.03%
2023/04/28	2.1	92.32	0	0.00	91.70	2.1	16,037	0.01%
2023/04/26	76	91.73	79	91.81	92.50	-3	15,945	-0.02%
2023/04/25	66	91.50	62	90.60	90.60	4	15,842	0.03%
2023/04/24	54	93.89	51	93.72	93.00	3	15,628	0.02%
2023/04/21	36.1	97.20	31	99.58	95.40	5.1	15,461	0.03%
2023/04/20	6	102.00	12	101.84	101.00	-6	15,340	-0.04%
2023/04/19	4.1	102.62	3	102.17	102.00	1.1	15,417	0.01%
2023/04/18	4	104.88	2	104.00	104.00	2	15,439	0.01%
2023/04/17	10	105.90	13	105.46	105.00	-3	15,476	-0.02%
2023/04/14	11	104.77	8	104.50	104.00	3	15,556	0.02%
2023/04/13	6	107.83	7	107.07	107.00	-1	15,460	-0.01%
2023/04/12	30	110.38	14	109.00	107.50	16	15,398	0.10%
2023/04/11	20	109.43	30	109.97	110.00	-10	15,199	-0.07%
2023/04/10	41	108.21	51.1	108.30	110.00	-10.1	14,998	-0.07%
2023/04/07	2	104.00	4	104.38	104.50	-2	14,641	-0.01%
2023/04/06	10	104.50	2	104.50	104.00	8	14,632	0.05%
2023/03/31	40	104.45	37	104.84	104.00	3	14,613	0.02%
2023/03/30	8	103.31	12	103.88	103.50	-4	14,560	-0.03%
2023/03/29	6	101.83	6	100.92	101.00	0	14,503	0.00%
2023/03/28	29.1	105.74	36	104.64	104.00	-7	14,356	-0.05%
2023/03/27	10	111.80	5	112.80	110.00	5	14,082	0.04%
2023/03/24	42	113.40	9	112.17	112.00	33	13,971	0.24%
2023/03/23	19	111.97	7	112.00	112.00	12	13,799	0.09%
2023/03/22	4	108.88	43.1	111.24	115.50	-39.1	13,314	-0.29%
2023/03/21	32	108.19	9	106.50	105.00	23	12,926	0.18%
2023/03/20	2	106.50	5	107.30	108.00	-3	12,746	-0.02%
2023/03/17	13	104.50	18	105.58	106.50	-5	12,745	-0.04%
2023/03/16	24	104.08	34	102.12	103.00	-10	12,593	-0.08%
2023/03/15	57	109.57	37.1	109.50	107.00	20	12,521	0.16%
2023/03/14	2	104.75	2	106.00	104.50	0	12,311	0.00%
2023/03/13	8.1	104.39	3	105.67	106.50	5.1	12,340	0.04%
2023/03/10	15	104.97	1	107.50	103.50	14	12,328	0.11%
2023/03/09	7	109.71	7	109.29	110.00	0	12,477	0.00%
2023/03/08	8.1	110.81	10	110.95	111.50	-1.9	12,469	-0.02%
2023/03/07	58	108.83	70.1	109.28	109.00	-12.1	12,413	-0.10%
2023/03/06	0	0.00	10	102.98	103.50	-10	11,838	-0.08%
2023/03/03	8.1	94.34	10	94.38	94.40	-1.9	12,404	-0.02%
2023/03/02	5	91.82	0	0.00	91.70	5	12,570	0.04%
2023/03/01	9	93.02	8	92.56	91.80	1	12,851	0.01%
2023/02/24	1	93.90	4	93.68	93.60	-3	12,882	-0.02%
2023/02/23	14	92.11	14	92.30	92.20	0	12,880	0.00%
2023/02/22	8	91.54	9	92.16	90.90	-1	12,988	-0.01%
2023/02/21	13	95.83	13	94.88	94.50	0	12,897	0.00%
2023/02/20	6	94.83	6.1	95.03	94.60	-0.1	12,891	0.00%
2023/02/17	13	94.54	25.1	95.44	95.00	-12	12,912	-0.09%
2023/02/16	14.1	94.38	56.4	92.30	94.60	-42.3	12,624	-0.34%
2023/02/15	27.1	89.51	12.4	88.90	88.00	14.7	12,386	0.12%
2023/02/14	13	88.62	12	87.50	87.50	1	12,368	0.01%
2023/02/13	1.3	89.82	10.3	89.98	88.60	-9	12,443	-0.07%
2023/02/10	7	90.49	2	91.85	89.10	5	12,553	0.04%
2023/02/09	21	90.17	35.4	91.31	90.90	-14.4	12,514	-0.11%
2023/02/08	24	90.29	24	90.75	90.70	0	12,414	0.00%
2023/02/07	4	89.80	25	89.52	90.50	-21	12,392	-0.17%
2023/02/06	15.1	88.47	8	88.95	88.10	7.1	12,440	0.06%
2023/02/03	7	89.73	6	89.77	89.10	1	12,639	0.01%
2023/02/02	27.1	89.12	21	90.14	89.50	6.1	12,692	0.05%
2023/02/01	26.1	89.12	40.3	89.92	90.30	-14.2	12,632	-0.11%
2023/01/31	37	87.21	39.2	86.97	88.30	-2.2	12,403	-0.02%
2023/01/30	6	85.08	21	85.31	85.30	-15	12,178	-0.12%
2023/01/17	4	79.23	154	78.82	79.30	-150	11,917	-1.26%	大賣/鉅額交易
2023/01/16	1	78.00	2	78.20	78.80	-1	12,212	-0.01%
2023/01/13	0	0.00	93	77.80	77.50	-93	12,565	-0.74%
2023/01/12	3	79.20	1	79.60	77.80	2	12,770	0.02%
2023/01/11	3	78.87	62	78.77	78.80	-59	12,869	-0.46%
2023/01/10	17	79.78	6	79.32	79.00	11	13,023	0.08%
2023/01/09	180	79.94	13.1	79.48	80.00	166.9	13,135	1.27%	大買/鉅額交易
2023/01/06	15	77.80	11	77.90	77.80	4	13,281	0.03%
2023/01/05	112	76.88	2	77.65	76.70	110	13,519	0.81%	大買/鉅額交易
2023/01/04	17	76.73	6	77.20	77.00	11	13,624	0.08%
2023/01/03	1	75.30	2	75.30	75.30	-1	13,703	-0.01%
2022/12/30	1	74.30	0	0.00	74.20	1	14,126	0.01%
2022/12/29	1	74.60	2	73.70	74.60	-1	14,889	-0.01%
2022/12/28	1	74.10	1	75.00	73.70	0	15,868	0.00%
2022/12/23	2	75.60	2	75.15	75.30	0	16,481	0.00%
2022/12/21	14	75.22	11	74.24	74.20	3	16,826	0.02%
2022/12/20	7.1	75.62	3	76.47	74.50	4.1	16,913	0.02%
2022/12/19	1	78.00	10	78.70	77.90	-9	17,031	-0.05%
2022/12/16	13	79.12	11	79.73	79.00	2	17,151	0.01%
2022/12/15	1	81.10	1	80.70	81.40	0	17,209	0.00%
2022/12/14	0	80.30	0	0.00	80.60	0	17,370	0.00%
2022/12/13	6	79.18	5	79.08	78.70	1	17,508	0.01%
2022/12/12	1	79.70	0	0.00	79.50	1	17,637	0.01%
2022/12/09	11.1	80.68	3	79.87	79.80	8.1	17,789	0.05%
2022/12/08	18	81.27	8	81.43	81.90	10	17,970	0.06%
2022/12/07	49	81.22	48	80.88	79.80	1	18,154	0.01%
2022/12/06	3	82.16	9	82.07	81.40	-6	18,155	-0.03%
2022/12/05	8	83.85	3.2	84.18	83.50	4.8	18,273	0.03%
2022/12/02	13	85.38	22	85.38	84.60	-9	18,370	-0.05%
2022/12/01	138.3	84.12	182	84.38	84.60	-43.7	18,456	-0.24%	大買/大賣/
2022/11/30	61.1	82.29	15	82.41	82.60	46.1	18,425	0.25%
2022/11/29	23	82.20	40	82.12	81.20	-17	18,659	-0.09%
2022/11/28	102.2	82.19	74.1	82.43	82.20	28.1	18,821	0.15%	大買/
2022/11/25	66.1	78.00	131	79.17	80.50	-65	18,450	-0.35%	大賣/
2022/11/24	42	74.61	21	74.60	76.30	21	18,061	0.12%
2022/11/23	13.1	73.18	0	0.00	73.00	13.1	17,997	0.07%
2022/11/22	25	76.50	0	0.00	76.00	25	17,967	0.14%
2022/11/21	25.1	78.60	28	78.66	78.30	-2.9	18,649	-0.02%
2022/11/18	25	78.11	6	77.65	77.10	19	19,544	0.10%
2022/11/17	11	78.39	18	77.99	78.40	-7	19,617	-0.04%
2022/11/16	5	77.24	16	77.35	77.00	-11	19,635	-0.06%
2022/11/15	18	76.80	23	77.30	77.00	-5	19,744	-0.03%
2022/11/14	27	75.89	19	76.26	77.20	8	19,968	0.04%
2022/11/11	22.1	76.25	32	77.89	75.20	-9.9	19,955	-0.05%
2022/11/10	48	77.47	18	76.30	75.70	30	19,829	0.15%
2022/11/09	28	78.01	29	78.28	78.10	-1	19,936	-0.01%
2022/11/08	35	78.39	36	77.83	76.50	-1	19,924	-0.01%
2022/11/07	0	0.00	5	77.80	77.50	-5	19,859	-0.03%
2022/11/04	14	76.89	9.4	77.26	77.60	4.6	19,985	0.02%
2022/11/03	6	76.07	9	76.87	77.20	-3	20,068	-0.01%
2022/11/02	1	76.10	14	76.29	76.40	-13	20,064	-0.06%
2022/11/01	26	75.25	11	75.03	75.00	15	19,958	0.08%
2022/10/31	13	74.47	15	75.15	75.00	-2	19,861	-0.01%
2022/10/28	19.2	74.17	18	74.13	74.40	1.2	20,090	0.01%
2022/10/27	22.2	73.09	23	73.17	74.20	-0.8	20,228	0.00%
2022/10/26	23	71.04	19	70.33	69.60	4	20,115	0.02%
2022/10/25	18	74.04	16	71.54	71.50	2	19,950	0.01%
2022/10/24	10	74.68	8	74.55	73.60	2	19,839	0.01%
2022/10/21	21	73.16	26	72.82	72.20	-5	19,616	-0.03%
2022/10/20	6	69.77	9	69.98	70.60	-3	19,332	-0.02%
2022/10/19	2	70.50	4	71.02	70.00	-2	19,185	-0.01%
2022/10/18	27	71.94	22	70.23	70.70	5	19,100	0.03%
2022/10/17	5	70.58	5	70.60	72.00	0	19,008	0.00%
2022/10/14	20	74.23	17	74.80	74.00	3	18,966	0.02%
2022/10/13	6	71.42	5	70.50	69.70	1	18,974	0.01%
2022/10/12	13	74.03	13	74.88	75.00	0	18,989	0.00%
2022/10/11	4	73.75	4	74.30	73.40	0	18,950	0.00%
2022/10/07	9	75.33	8	75.79	75.40	1	18,894	0.01%
2022/10/06	55	73.89	63	74.34	76.80	-8	18,693	-0.04%
2022/10/05	47	77.51	22	76.38	74.30	25	18,224	0.14%
2022/10/04	8	82.85	6	82.80	82.50	2	17,473	0.01%
2022/10/03	19	83.40	14	81.44	81.20	5	17,672	0.03%
2022/09/30	7	80.06	11	81.04	83.00	-4	17,865	-0.02%
2022/09/29	14	80.02	13	80.48	79.60	1	17,877	0.01%
2022/09/28	31	81.65	31	79.74	77.50	0	17,890	0.00%
2022/09/27	9	80.69	6	81.05	82.50	3	17,924	0.02%
2022/09/26	11	82.95	28	83.02	80.00	-17	18,114	-0.09%
2022/09/23	3	88.63	2	88.25	86.00	1	18,363	0.01%
2022/09/22	19	87.29	18	87.62	88.50	1	18,579	0.01%
2022/09/21	11	89.10	116	87.64	86.60	-105	18,863	-0.56%	大賣/鉅額交易
2022/09/20	87	89.15	69	88.47	89.50	18	18,796	0.10%
2022/09/19	148	86.89	43	86.70	87.40	105	18,821	0.56%	大買/鉅額交易
2022/09/16	14	86.76	1	85.80	84.80	13	18,763	0.07%
2022/09/15	11	90.18	10	89.23	87.90	1	18,640	0.01%
2022/09/14	3	86.97	2	89.40	89.70	1	18,407	0.01%
2022/09/13	4.1	89.06	2	89.35	88.30	2.1	18,264	0.01%
2022/09/12	20	89.47	15	90.54	89.50	5	18,246	0.03%
2022/09/08	4	89.38	5	90.06	91.00	-1	18,134	-0.01%
2022/09/07	24	88.00	21	88.18	87.50	3	18,053	0.02%
2022/09/06	28	90.94	15	91.08	91.60	13	17,892	0.07%
2022/09/05	29	95.77	26	95.82	94.50	3	17,786	0.02%
2022/09/02	13	95.32	16	94.99	95.30	-3	17,609	-0.02%
2022/09/01	27	91.86	22	92.13	91.70	5	17,213	0.03%
2022/08/31	43	94.79	31	94.78	95.50	12	17,043	0.07%
2022/08/30	8	92.70	14	92.87	92.50	-6	17,097	-0.04%
2022/08/29	31	91.92	28	91.91	90.90	3	17,066	0.02%
2022/08/26	14	93.21	13	94.64	95.50	1	17,160	0.01%
2022/08/25	45	89.40	75	90.09	89.70	-30	16,701	-0.18%
2022/08/24	5	84.98	3.1	84.96	84.40	2	15,928	0.01%
2022/08/23	7	87.56	7	87.23	87.10	0	15,808	0.00%
2022/08/22	30	88.50	33	88.32	88.00	-3	15,853	-0.02%
2022/08/19	26	85.90	17	86.46	86.70	9	15,739	0.06%
2022/08/18	4	83.48	9.1	83.72	84.30	-5.1	15,621	-0.03%
2022/08/17	19	83.86	9	82.95	82.30	10	15,682	0.06%
2022/08/16	24	83.73	45	84.18	84.30	-21	15,606	-0.13%
2022/08/15	4	81.13	7	81.57	81.70	-3	15,326	-0.02%
2022/08/12	2	80.10	13	80.35	80.80	-11	15,375	-0.07%
2022/08/11	8	80.54	11	81.24	80.20	-3	15,485	-0.02%
2022/08/10	18	80.03	12	79.82	80.50	6	15,481	0.04%
2022/08/09	5	77.70	8	78.26	78.40	-3	15,537	-0.02%
2022/08/08	3	75.27	5	75.48	76.50	-2	15,929	-0.01%
2022/08/05	7.1	74.40	3	74.97	75.30	4.1	16,352	0.02%
2022/08/04	9	71.34	12	71.28	74.50	-3	16,567	-0.02%
2022/08/03	20	74.19	16	73.85	70.60	4	16,597	0.02%
2022/08/02	3	77.57	6.7	77.17	77.50	-3.7	16,489	-0.02%
2022/08/01	3	80.37	4.1	80.24	80.80	-1.1	16,489	-0.01%
2022/07/29	5	80.34	2	80.30	80.50	3	16,575	0.02%
2022/07/28	10	78.36	3	78.93	77.80	7	17,244	0.04%
2022/07/27	2.2	80.58	7	80.59	80.50	-4.8	17,397	-0.03%
2022/07/26	4	80.33	9	80.49	80.10	-5	17,464	-0.03%
2022/07/25	5	81.94	7	81.50	81.20	-2	17,446	-0.01%
2022/07/22	12	80.94	11	81.75	81.00	1	17,530	0.01%
2022/07/21	12	80.59	10.1	80.87	81.40	1.9	17,547	0.01%
2022/07/20	22	80.24	22	80.71	80.40	0	17,436	0.00%
2022/07/19	22.1	78.53	16.6	78.83	78.30	5.5	17,307	0.03%
2022/07/18	2	76.20	3	75.50	76.50	-1	17,109	-0.01%
2022/07/15	3	75.67	5	76.00	75.70	-2	17,313	-0.01%
2022/07/14	20	74.77	11	74.37	75.50	9	17,370	0.05%
2022/07/13	11	73.72	16	74.16	72.90	-5	17,232	-0.03%
2022/07/12	10	70.22	15	71.22	71.50	-5	17,024	-0.03%
2022/07/11	28	72.40	22	72.39	72.10	6	17,029	0.04%
2022/07/08	123	68.59	123.1	70.67	70.90	-0.1	16,858	0.00%	大買/大賣/
2022/07/07	2	60.50	8	63.70	64.50	-6	16,588	-0.04%
2022/07/06	8.1	61.85	4	61.23	60.90	4.1	16,532	0.02%
2022/07/05	3	63.53	3	63.27	64.70	0	16,582	0.00%
2022/07/04	25.1	61.43	24	61.65	62.00	1.1	16,523	0.01%
2022/07/01	18	68.31	23	65.96	64.10	-5	16,602	-0.03%
2022/06/30	11.2	72.52	6	73.53	71.10	5.2	16,349	0.03%
2022/06/29	5.2	79.33	8	79.86	78.90	-2.8	16,293	-0.02%
2022/06/28	4	83.98	0	0.00	84.20	4	16,494	0.02%
2022/06/27	9	84.44	8	85.05	86.00	1	17,864	0.01%
2022/06/24	1	81.50	4	82.28	82.30	-3	18,257	-0.02%
2022/06/23	4	80.10	4	80.98	80.80	0	18,721	0.00%
2022/06/22	2	80.50	1	80.00	79.60	1	19,474	0.01%
2022/06/21	0	0.00	3	82.17	82.80	-3	19,674	-0.02%
2022/06/20	6	80.12	3	80.40	78.80	3	19,738	0.02%
2022/06/17	6	82.25	4	82.65	83.00	2	19,699	0.01%
2022/06/16	8.2	83.07	8	84.56	81.10	0.2	19,870	0.00%
2022/06/15	19.1	86.99	16	86.34	85.10	3.1	20,269	0.02%
2022/06/14	8	86.29	3	87.07	87.10	5	20,458	0.02%
2022/06/13	26	87.82	29	88.23	87.30	-3	20,206	-0.01%
2022/06/10	5	87.46	3	87.70	88.50	2	19,935	0.01%
2022/06/09	3	87.67	2	87.90	87.30	1	19,737	0.01%
2022/06/08	14	87.95	12.1	87.26	86.50	2	19,504	0.01%
2022/06/07	2	87.95	4.4	87.79	87.90	-2.4	19,104	-0.01%
2022/06/06	7.4	85.79	7	86.94	85.70	0.4	18,765	0.00%
2022/06/02	5	86.30	10	86.46	86.10	-5	18,378	-0.03%
2022/06/01	49	84.61	49	84.18	83.80	0	17,994	0.00%
2022/05/31	5	83.58	3.2	83.51	83.50	1.8	17,767	0.01%
2022/05/30	7	82.13	9	82.39	82.50	-2	17,644	-0.01%
2022/05/27	2	78.40	0	0.00	78.70	2	17,448	0.01%
2022/05/26	7	79.29	0	0.00	78.00	7	17,330	0.04%
2022/05/25	8.1	80.74	3	80.47	81.70	5.1	17,091	0.03%
2022/05/24	2.1	81.06	3	83.10	81.00	-0.9	16,961	-0.01%
2022/05/23	54.1	84.48	52	84.02	83.00	2.1	16,866	0.01%
2022/05/20	1	84.00	3	84.97	84.00	-2	16,821	-0.01%
2022/05/19	5	81.60	8	82.29	83.50	-3	16,806	-0.02%
2022/05/18	9	84.73	13	84.75	84.20	-4	16,616	-0.02%
2022/05/17	5	85.94	1	86.20	86.20	4	16,414	0.02%
2022/05/16	55	87.90	47	86.44	85.00	8	16,157	0.05%
2022/05/13	5	83.84	12	84.65	87.30	-7	15,645	-0.04%
2022/05/12	4	83.60	1	83.00	80.40	3	15,209	0.02%
2022/05/11	8	86.36	11	85.66	85.30	-3	14,870	-0.02%
2022/05/10	11	82.73	13	82.98	85.20	-2	14,480	-0.01%
2022/05/09	13	82.33	13	81.67	81.10	0	14,362	0.00%
2022/05/06	5	82.16	2	81.75	82.00	3	14,360	0.02%
2022/05/05	91	87.11	91	86.80	85.10	0	14,232	0.00%
2022/05/04	30	82.18	54.1	82.73	84.80	-24.1	13,475	-0.18%
2022/05/03	6	79.82	10	80.35	80.70	-4	13,252	-0.03%
2022/04/29	0.1	78.00	0	0.00	77.50	0.1	13,126	0.00%
2022/04/28	2	77.30	3	78.93	77.30	-1	13,094	-0.01%
2022/04/27	1	79.00	3	77.97	80.30	-2	12,991	-0.02%
2022/04/26	21	80.32	0	0.00	80.00	21	12,879	0.16%
2022/04/25	11	80.41	3	79.20	79.00	8	12,807	0.06%
2022/04/22	2	85.55	15.1	84.33	83.40	-13.1	12,705	-0.10%
2022/04/21	18	86.21	107	85.59	84.20	-89	12,629	-0.70%	大賣/
2022/04/20	7	83.04	16	82.78	84.70	-9	12,311	-0.07%
2022/04/19	39.1	81.53	32	81.22	80.60	7.1	12,139	0.06%
2022/04/18	0	80.50	2	78.70	80.10	-2	12,088	-0.02%
2022/04/15	6	81.03	2	79.00	79.10	4	12,056	0.03%
2022/04/14	68	82.35	14	82.25	83.00	54	11,981	0.45%
2022/04/13	11	79.49	4	79.73	79.90	7	11,840	0.06%
2022/04/12	3	78.87	4	79.38	79.40	-1	11,767	-0.01%
2022/04/11	9	80.70	9.5	79.97	79.20	-0.5	11,731	0.00%
2022/04/08	11	81.87	10	82.39	83.00	1	11,552	0.01%
2022/04/07	14	83.37	4	83.55	81.30	10	11,354	0.09%
2022/04/06	23	86.08	18	86.73	87.00	5	10,952	0.05%
2022/04/01	18	85.55	7	85.44	87.40	11	10,763	0.10%
2022/03/31	39	86.92	26.2	87.11	86.50	12.9	10,500	0.12%
2022/03/30	66	88.90	81	88.32	85.10	-15	10,152	-0.15%
2022/03/29	48.4	88.55	34.7	87.67	86.90	13.7	8,872	0.15%
2022/03/28	27	86.33	24	86.69	88.00	3	8,344	0.04%
2022/03/25	32.2	85.60	35	84.90	85.00	-2.9	8,081	-0.04%
2022/03/24	1	81.10	66	82.28	82.70	-65	7,595	-0.86%
2022/03/23	5	80.30	12	80.33	80.20	-7	7,494	-0.09%
2022/03/22	8	79.35	11	79.86	80.10	-3	7,369	-0.04%
2022/03/21	33	80.42	83	82.33	80.40	-50	7,280	-0.69%
2022/03/18	84	80.41	125	79.23	81.00	-41	6,995	-0.59%	大賣/
2022/03/17	3	76.83	34.4	76.52	77.50	-31.4	6,435	-0.49%
2022/03/16	16	71.14	18	72.19	70.50	-2	6,070	-0.03%
2022/03/15	1	70.60	0	0.00	69.80	1	6,006	0.02%
2022/03/14	0	0.00	11	71.34	71.60	-11	6,020	-0.18%
2022/03/11	5	69.70	3	69.90	70.00	2	6,127	0.03%
2022/03/10	1	68.80	2	69.30	69.80	-1	6,206	-0.02%
2022/03/09	0	67.00	1	67.10	67.30	-1	6,373	-0.02%
2022/03/08	1	68.50	1	68.40	66.10	0	6,511	0.00%
2022/03/07	6	67.95	4	68.05	68.00	2	6,584	0.03%
2022/03/04	8	71.21	2	71.60	71.00	6	6,692	0.09%
2022/03/03	2	71.50	7	71.90	71.80	-5	6,869	-0.07%
2022/03/02	2	69.55	3	70.20	70.80	-1	6,995	-0.01%
2022/03/01	1	68.70	2	69.75	70.00	-1	7,070	-0.01%
2022/02/25	2.1	68.17	2	68.50	67.90	0.1	7,184	0.00%
2022/02/24	1.1	68.43	10	67.10	67.30	-8.9	7,353	-0.12%
2022/02/22	0	0.00	1	69.80	69.60	-1	8,067	-0.01%
2022/02/21	5	73.62	2	72.20	72.00	3	8,202	0.04%
2022/02/18	3.1	74.61	4	74.98	74.90	-1	8,234	-0.01%
2022/02/17	2	74.55	3	75.20	75.00	-1	8,506	-0.01%
2022/02/16	1	74.30	5	74.84	74.20	-4	8,716	-0.05%
2022/02/15	12	74.53	11	73.60	73.50	1	8,962	0.01%
2022/02/14	8	74.54	10	73.88	73.70	-2	9,171	-0.02%
2022/02/11	6	75.02	4	75.55	74.60	2	9,339	0.02%
2022/02/10	4	74.65	0	0.00	74.10	4	9,646	0.04%
2022/02/09	59	74.87	60	74.91	74.90	-1	10,150	-0.01%
2022/02/08	6	71.72	3	73.00	73.10	3	10,373	0.03%
2022/02/07	2	69.10	2	68.30	69.50	0	10,794	0.00%
2022/01/26	1.1	67.59	1	68.10	67.50	0.1	11,651	0.00%
2022/01/25	14.2	68.90	5	68.56	67.40	9.2	13,250	0.07%
2022/01/24	4	69.28	2	67.40	69.60	2	13,889	0.01%
2022/01/21	11	70.22	2	70.95	68.80	9	14,547	0.06%
2022/01/20	10.1	69.71	13	70.72	71.70	-3	14,836	-0.02%
2022/01/19	3	70.10	2	70.60	70.40	1	15,228	0.01%
2022/01/18	2	71.05	0	0.00	70.60	2	15,712	0.01%
2022/01/17	2	70.40	2	69.75	70.50	0	16,133	0.00%
2022/01/14	4	67.55	2.2	67.45	68.80	1.8	16,872	0.01%
2022/01/13	3	68.63	0	0.00	67.80	3	18,004	0.02%
2022/01/12	1.2	68.30	1.1	69.14	69.30	0.1	18,680	0.00%
2022/01/10	0	0.00	3	71.00	71.00	-3	20,336	-0.01%
2022/01/07	4.4	72.32	8	71.59	70.90	-3.6	20,476	-0.02%
2022/01/06	8.5	75.21	3	75.20	75.10	5.5	20,452	0.03%
2022/01/05	2.2	78.41	1	78.90	77.40	1.2	20,554	0.01%
2022/01/04	12	81.18	5	80.62	79.80	7	20,676	0.03%
2022/01/03	0	0.00	1	79.50	79.40	-1	20,793	0.00%
2021/12/30	0	0.00	1	78.90	78.60	-1	20,844	0.00%
2021/12/29	1	78.00	1.1	78.39	78.20	-0.1	20,889	0.00%
2021/12/28	1.3	78.71	5	79.00	78.40	-3.7	20,964	-0.02%
2021/12/27	1	78.90	4	79.18	78.30	-3	21,037	-0.01%
2021/12/24	123	81.91	82	79.39	78.90	41	21,060	0.19%	大買/
2021/12/23	128	82.00	27	82.39	81.90	101	20,859	0.48%	大買/鉅額交易
2021/12/22	4	80.93	6	80.65	80.10	-2	20,690	-0.01%
2021/12/21	25	81.58	10	81.73	80.50	15	20,637	0.07%
2021/12/20	48.2	80.43	62.1	81.47	81.20	-14	20,361	-0.07%
2021/12/17	7	78.11	14	77.96	79.10	-7	20,033	-0.03%
2021/12/16	11	76.25	6	76.38	76.80	5	19,849	0.03%
2021/12/15	4	74.23	2	75.30	74.70	2	19,824	0.01%
2021/12/14	3.1	74.79	4	75.50	74.30	-0.9	19,865	0.00%
2021/12/13	0	0.00	2	77.90	77.60	-2	19,910	-0.01%
2021/12/09	1	76.80	4	76.38	76.10	-3	19,940	-0.02%
2021/12/08	7	76.77	8.1	77.22	76.90	-1.1	20,136	-0.01%
2021/12/07	16	77.61	5	77.10	76.10	11	20,292	0.05%
2021/12/06	5	77.38	6	78.20	78.30	-1	20,271	0.00%
2021/12/03	23	76.94	23	77.73	77.50	0	20,361	0.00%
2021/12/02	10	76.25	5.1	75.61	75.00	4.9	20,358	0.02%
2021/12/01	1	76.50	7	76.87	76.90	-6	20,366	-0.03%
2021/11/30	3.2	78.43	3	78.87	77.30	0.2	20,478	0.00%
2021/11/29	10	76.02	10	77.56	77.60	0	20,598	0.00%
2021/11/26	17	76.04	15	76.59	76.50	2	20,615	0.01%
2021/11/25	5	79.26	1	80.20	78.30	4	20,637	0.02%
2021/11/24	1	78.70	13	79.40	78.90	-12	20,597	-0.06%
2021/11/23	11	80.05	8	79.64	78.80	3	20,591	0.01%
2021/11/22	11.3	82.60	14	81.32	81.20	-2.7	20,602	-0.01%
2021/11/19	49	83.36	59.2	83.39	82.80	-10.2	20,706	-0.05%
2021/11/18	27	81.19	24	80.98	80.90	3	20,386	0.01%
2021/11/17	15	80.05	12	80.26	80.00	3	20,482	0.01%
2021/11/16	29.2	79.49	15	79.67	78.00	14.2	20,495	0.07%
2021/11/15	17	82.05	12	81.68	81.10	5	20,416	0.02%
2021/11/12	21	82.82	2	83.00	82.70	19	20,441	0.09%
2021/11/11	15	81.29	17.1	81.70	81.30	-2.1	20,341	-0.01%
2021/11/10	3	78.50	3	79.20	81.10	0	20,252	0.00%
2021/11/09	16	80.78	16	80.09	79.90	0	20,149	0.00%
2021/11/08	10	82.38	9	83.80	80.20	1	19,853	0.01%
2021/11/05	12	87.26	15.1	86.85	88.10	-3.1	19,486	-0.02%
2021/11/04	19	87.66	19	87.55	85.90	0	19,319	0.00%
2021/11/03	32	86.23	48.1	86.92	88.00	-16.1	18,964	-0.08%
2021/11/02	48	89.27	41.3	89.56	85.30	6.7	18,323	0.04%
2021/11/01	30	87.29	43.5	87.87	89.30	-13.5	16,847	-0.08%
2021/10/29	26	82.68	37	82.45	81.20	-11	16,846	-0.07%
2021/10/28	17	80.49	19	80.53	79.80	-2	16,505	-0.01%
2021/10/27	22	79.42	24	79.98	80.90	-2	16,351	-0.01%
2021/10/26	16.1	80.09	20	79.98	77.70	-3.9	16,176	-0.02%
2021/10/25	18	80.18	35	80.22	79.70	-17	15,891	-0.11%
2021/10/22	150	79.57	159.1	78.13	78.80	-9.1	15,795	-0.06%	大買/大賣/
2021/10/21	79	78.31	48	79.27	78.80	31	15,412	0.20%
2021/10/20	57	75.62	61	75.08	75.40	-4	14,730	-0.03%
2021/10/19	55	74.04	64	74.36	75.00	-9	14,747	-0.06%
2021/10/18	25	69.38	37.7	69.30	70.70	-12.7	14,411	-0.09%
2021/10/15	8	65.46	11	65.67	65.80	-3	14,578	-0.02%
2021/10/14	6	61.33	13	63.13	63.50	-7	15,815	-0.04%
2021/10/13	7	62.76	5	61.18	60.20	2	16,257	0.01%
2021/10/12	4	65.28	6	65.40	65.50	-2	16,739	-0.01%
2021/10/08	39	64.74	33	65.04	65.00	6	17,376	0.03%
2021/10/07	3	62.20	17	62.72	63.50	-14	17,904	-0.08%
2021/10/06	1	61.10	3	60.33	59.20	-2	18,922	-0.01%
2021/10/05	7	59.40	1	56.50	60.30	6	19,696	0.03%
2021/10/04	2	58.75	23	59.61	57.30	-21	20,454	-0.10%
2021/10/01	3.2	62.69	0	0.00	60.90	3.2	21,353	0.01%
2021/09/30	0	0.00	1	64.50	64.80	-1	22,208	0.00%
2021/09/29	9.2	61.29	2	62.90	61.00	7.2	22,995	0.03%
2021/09/28	3	64.20	0	0.00	63.80	3	23,337	0.01%
2021/09/27	10	65.30	10	66.20	65.50	0	23,859	0.00%
2021/09/23	1	64.10	0	0.00	64.50	1	24,686	0.00%
2021/09/22	1	62.90	0	0.00	63.20	1	25,138	0.00%
2021/09/17	0	0.00	1	64.70	65.40	-1	25,646	0.00%
2021/09/16	2	63.00	11	63.28	64.00	-9	26,363	-0.03%
2021/09/15	8.1	64.80	2	65.80	64.60	6.1	26,693	0.02%
2021/09/14	17	66.80	19	66.94	66.70	-2	26,858	-0.01%
2021/09/13	18	67.15	15	67.47	66.80	3	26,968	0.01%
2021/09/10	26	65.58	11	65.52	66.00	15	26,885	0.06%
2021/09/09	1	65.30	14	65.01	67.00	-13	26,926	-0.05%
2021/09/08	18	64.62	13.1	65.12	63.90	4.9	26,890	0.02%
2021/09/07	8	67.70	6	67.32	68.00	2	26,801	0.01%
2021/09/06	10	67.89	4	68.65	67.10	6	26,727	0.02%
2021/09/03	25	69.45	27.1	69.20	69.40	-2.1	26,587	-0.01%
2021/09/02	7.2	70.13	6	69.37	69.00	1.2	26,369	0.00%
2021/09/01	2.2	72.65	0	0.00	72.20	2.2	26,128	0.01%
2021/08/31	11	73.76	6	73.40	73.80	5	25,922	0.02%
2021/08/30	2	75.30	2.1	75.10	75.40	-0.1	25,744	0.00%
2021/08/27	52	75.66	42	74.54	75.00	10	25,699	0.04%
2021/08/26	11	77.80	7	76.59	75.50	4	25,587	0.02%
2021/08/25	18	78.25	18	78.68	77.70	0	25,447	0.00%
2021/08/24	7.1	78.05	7	80.33	76.80	0.1	25,198	0.00%
2021/08/23	12	78.31	12	78.74	80.70	0	24,957	0.00%
2021/08/20	7	72.91	23	73.18	74.30	-16	24,687	-0.06%
2021/08/19	21	71.92	13	72.36	70.00	8	24,490	0.03%
2021/08/18	4	69.30	8	69.51	74.10	-4	24,286	-0.02%
2021/08/17	8	71.08	0	0.00	69.00	8	24,074	0.03%
2021/08/16	6	73.93	10	73.23	74.00	-4	23,924	-0.02%
2021/08/13	27	74.76	16	75.34	73.40	11	23,792	0.05%
2021/08/12	18	76.36	16	76.56	76.60	2	23,655	0.01%
2021/08/11	7	76.45	10	76.86	75.50	-3	23,623	-0.01%
2021/08/10	6	77.93	5	77.60	77.80	1	23,485	0.00%
2021/08/09	20	81.97	3	79.43	79.20	17	23,359	0.07%
2021/08/06	10	84.04	12	84.88	84.70	-2	23,156	-0.01%
2021/08/05	5	84.20	6	83.87	83.40	-1	22,945	0.00%
2021/08/04	45	86.11	39	85.88	85.00	6	22,875	0.03%
2021/08/03	16	83.98	28	83.31	85.30	-12	22,243	-0.05%
2021/08/02	12	80.14	5	80.28	80.00	7	21,897	0.03%
2021/07/30	11	80.49	8.2	80.71	80.30	2.9	21,732	0.01%
2021/07/29	9.2	77.67	9	78.78	79.40	0.2	21,531	0.00%
2021/07/28	10	75.62	14	75.77	76.80	-4	21,324	-0.02%
2021/07/27	13	85.08	12	83.28	79.80	1	21,054	0.00%
2021/07/26	18	85.69	35	85.16	84.50	-17	20,746	-0.08%
2021/07/23	67	89.06	46	88.69	85.60	21	20,327	0.10%
2021/07/22	29	91.37	41.4	91.81	90.20	-12.4	19,619	-0.06%
2021/07/21	47.1	89.91	47	89.88	87.00	0.1	18,911	0.00%
2021/07/20	64.3	90.07	84.7	90.29	90.40	-20.4	18,096	-0.11%
2021/07/19	14	83.99	13	84.82	85.10	1	16,737	0.01%
2021/07/16	28.1	84.96	9	85.31	83.60	19.1	16,225	0.12%
2021/07/15	40.4	84.21	22	82.96	87.40	18.4	15,577	0.12%
2021/07/14	35.1	85.01	26	88.15	82.80	9.1	14,810	0.06%
2021/07/13	50.3	96.53	50	100.48	90.00	0.3	14,018	0.00%
2021/07/12	46	95.22	47	95.71	97.70	-1	12,898	-0.01%
2021/07/09	115	89.19	123.2	89.01	90.60	-8.2	12,061	-0.07%	大買/大賣/
2021/07/08	111.2	86.70	57.1	87.52	86.50	54.1	11,259	0.48%	大買/
2021/07/07	7	81.10	23	82.10	83.90	-16	10,270	-0.16%
2021/07/06	72.2	76.30	44.2	76.20	76.30	28.1	9,445	0.30%
2021/07/05	10.2	74.65	41	72.79	75.00	-30.9	8,684	-0.36%
2021/07/02	41	67.10	23	64.94	68.20	18	8,356	0.22%
2021/07/01	12	64.39	11	64.78	62.00	1	7,804	0.01%
2021/06/30	19	67.12	29	67.08	67.10	-10	7,506	-0.13%
2021/06/29	48	65.19	47	64.65	64.00	1	6,969	0.01%
2021/06/28	10	63.82	16	63.51	64.30	-6	6,481	-0.09%
2021/06/25	30	61.54	26.5	61.66	61.00	3.5	5,976	0.06%
2021/06/24	13	59.52	11.1	59.71	59.90	1.9	5,284	0.04%
2021/06/23	3	57.30	13	57.38	57.90	-10	4,863	-0.21%
2021/06/22	1	55.50	3	56.40	54.50	-2	4,631	-0.04%
2021/06/21	4	55.23	2	54.75	53.70	2	4,497	0.04%
2021/06/18	2	57.25	7	56.06	56.50	-5	4,504	-0.11%
2021/06/17	1	54.00	6	54.13	54.10	-5	4,336	-0.12%
2021/06/16	8	53.05	3	54.10	53.30	5	4,278	0.12%
2021/06/15	5	51.68	12	52.36	53.40	-7	4,218	-0.17%
2021/06/11	0	0.00	2	49.55	49.60	-2	4,177	-0.05%
2021/06/09	1	49.00	1	49.70	48.75	0	4,387	0.00%
2021/06/02	4	49.53	0	0.00	48.70	4	4,435	0.09%
2021/06/01	1	50.00	0	0.00	49.80	1	4,423	0.02%
2021/05/31	2	48.55	4	49.05	49.50	-2	4,394	-0.05%
2021/05/28	1	47.40	1	47.85	48.00	0	4,408	0.00%
2021/05/27	0	0.00	1	46.85	46.35	-1	4,421	-0.02%
2021/05/26	1	46.15	1	46.85	46.20	0	4,445	0.00%
2021/05/25	1	45.90	3	46.55	45.95	-2	4,555	-0.04%
2021/05/24	1	44.45	3	44.47	44.70	-2	4,661	-0.04%
2021/05/21	0	0.00	2	43.88	43.30	-2	4,790	-0.04%
2021/05/20	2	43.05	0	0.00	43.30	2	4,975	0.04%
2021/05/19	1	43.65	4	43.88	44.35	-3	5,303	-0.06%
2021/05/18	0	0.00	2	40.83	42.10	-2	5,286	-0.04%
2021/05/17	2	38.58	4	39.71	38.60	-2	5,279	-0.04%
2021/05/14	2	43.58	5	43.66	42.80	-3	5,230	-0.06%
2021/05/13	3	42.03	1	43.00	43.00	2	5,227	0.04%
2021/05/12	4	42.84	0	0.00	42.40	4	5,401	0.07%
2021/05/11	4.3	47.09	1	47.35	46.95	3.3	5,473	0.06%
2021/05/07	0	0.00	1	50.80	51.10	-1	5,661	-0.02%
2021/05/06	2	48.60	0	0.00	48.50	2	5,666	0.04%
2021/05/05	2	50.00	1	50.80	49.60	1	5,651	0.02%
2021/05/04	6	50.52	8	50.66	50.80	-2	5,704	-0.04%
2021/05/03	9	54.16	3	54.17	53.00	6	5,651	0.11%
2021/04/29	8	56.70	5	57.64	56.20	3	5,621	0.05%
2021/04/28	3	56.23	10	56.86	56.30	-7	5,610	-0.12%
2021/04/27	3	56.30	1	55.90	55.90	2	5,701	0.04%
2021/04/26	0	0.00	2	56.30	56.80	-2	5,700	-0.04%
2021/04/23	9	54.28	4	55.30	55.50	5	5,728	0.09%
2021/04/22	8	55.45	1	58.20	54.10	7	5,728	0.12%
2021/04/21	8	56.90	9	56.99	56.70	-1	5,714	-0.02%
2021/04/20	0	0.00	5	57.06	57.20	-5	5,717	-0.09%
2021/04/19	0	0.00	4	56.43	56.30	-4	5,728	-0.07%
2021/04/15	0	0.00	1	54.50	55.10	-1	6,005	-0.02%
2021/04/14	15	53.98	14	53.59	54.30	1	6,093	0.02%
2021/04/13	5	55.56	9	55.78	55.10	-4	6,184	-0.06%
2021/04/12	8	56.10	4	55.90	55.70	4	6,279	0.06%
2021/04/09	24	58.21	21	59.31	57.90	3	6,309	0.05%
2021/04/08	1	58.40	5	58.48	58.80	-4	6,388	-0.06%
2021/04/07	0	0.00	1	58.80	58.60	-1	6,541	-0.02%
2021/04/06	3	58.50	0	58.20	59.20	3	6,738	0.04%
2021/04/01	2	57.75	0	0.00	57.50	2	7,016	0.03%
2021/03/31	0	0.00	8	57.69	57.70	-8	7,777	-0.10%
2021/03/30	3	57.87	5	57.92	58.10	-2	8,326	-0.02%
2021/03/29	7	59.79	10	60.10	58.70	-3	8,496	-0.04%
2021/03/26	2	58.50	2	59.00	59.00	0	8,403	0.00%
2021/03/24	4	58.95	2	58.60	58.20	2	8,406	0.02%
2021/03/23	39.3	59.32	40	58.63	58.50	-0.7	8,426	-0.01%
2021/03/22	1	57.90	3	58.83	58.50	-2	8,391	-0.02%
2021/03/19	1	57.60	5	57.08	56.90	-4	8,511	-0.05%
2021/03/18	6	58.07	1	58.00	57.90	5	8,574	0.06%
2021/03/17	3	58.00	7	58.37	58.00	-4	8,611	-0.05%
2021/03/16	9	58.46	5	58.62	58.90	4	8,592	0.05%
2021/03/15	10	56.50	15	56.34	57.30	-5	8,512	-0.06%
2021/03/12	9	55.31	2	55.25	54.90	7	8,502	0.08%
2021/03/11	2	54.95	2	55.35	55.20	0	8,569	0.00%
2021/03/10	3	55.10	3	55.03	54.00	0	8,594	0.00%
2021/03/09	10	53.78	8	53.88	54.00	2	8,669	0.02%
2021/03/08	4	56.00	3	54.87	54.60	1	8,731	0.01%
2021/03/05	5	55.18	6	55.47	55.40	-1	8,835	-0.01%
2021/03/04	4	54.45	1	54.50	54.10	3	8,975	0.03%
2021/03/03	4	54.30	3	54.80	55.10	1	9,243	0.01%
2021/03/02	19	55.94	46	55.19	55.00	-27	9,312	-0.29%
2021/02/26	5	56.48	3	56.47	56.10	2	9,701	0.02%
2021/02/25	27	58.45	0.6	57.70	57.50	26.4	9,751	0.27%
2021/02/24	16	59.63	3	59.13	58.50	13	9,825	0.13%
2021/02/23	6	60.03	5.4	59.84	59.40	0.6	9,700	0.01%
2021/02/22	3	59.40	22	59.69	59.50	-19	9,571	-0.20%
2021/02/19	22	57.34	8	58.49	59.40	14	9,505	0.15%
2021/02/18	1	56.30	1	56.10	56.20	0	9,258	0.00%
2021/02/17	0	0.00	2	55.30	55.40	-2	9,239	-0.02%
2021/02/05	0	0.00	3	53.67	53.70	-3	9,207	-0.03%
2021/02/04	7	53.46	2	54.00	53.20	5	9,289	0.05%
2021/02/03	6	54.82	4	56.50	54.80	2	9,367	0.02%
2021/02/02	0	0.00	5	53.74	55.10	-5	9,229	-0.05%
2021/02/01	2	50.45	1.5	50.97	50.70	0.5	9,113	0.01%
2021/01/29	2	54.50	2	54.50	53.30	0	9,072	0.00%
2021/01/27	1	54.10	0	0.00	53.20	1	8,959	0.01%
2021/01/26	4	55.53	10	55.28	54.40	-6	8,954	-0.07%
2021/01/25	2	53.70	2	53.85	54.90	0	8,906	0.00%
2021/01/22	10	52.94	4	53.20	54.00	6	8,946	0.07%
2021/01/21	2.5	52.20	4	52.48	53.00	-1.5	8,925	-0.02%
2021/01/20	13	52.42	11	52.60	52.40	2	9,054	0.02%
2021/01/19	2	56.00	0	0.00	55.40	2	9,069	0.02%
2021/01/18	1	56.00	3	55.50	55.40	-2	9,089	-0.02%
2021/01/15	1	58.00	0	0.00	57.20	1	9,174	0.01%
2021/01/14	1	57.50	3	58.33	59.30	-2	9,620	-0.02%
2021/01/13	8	56.88	7	57.00	57.50	1	9,801	0.01%
2021/01/12	3	56.63	0	0.00	56.80	3	9,872	0.03%
2021/01/08	4	58.33	9	58.07	58.20	-5	9,993	-0.05%
2021/01/07	13	60.23	4	59.88	60.30	9	9,892	0.09%
2021/01/06	5	58.82	7	59.09	58.00	-2	9,822	-0.02%
2021/01/05	15	62.05	25	61.07	61.00	-10	9,666	-0.10%
2021/01/04	11	63.68	8	63.10	62.70	3	9,527	0.03%
2020/12/31	20	64.26	20	63.44	62.20	0	9,395	0.00%
2020/12/30	58	65.02	43	64.34	64.00	15	9,184	0.16%
2020/12/29	4	64.33	35	62.30	64.90	-31	8,938	-0.35%
2020/12/28	56	63.55	70	63.24	62.90	-14	8,702	-0.16%
2020/12/25	79	63.74	59.1	63.11	61.50	19.9	8,341	0.24%
2020/12/24	25.1	56.72	22.1	57.73	60.80	3	7,563	0.04%
2020/12/23	2.1	54.31	5	55.06	55.30	-2.9	7,028	-0.04%
2020/12/22	0	0.00	1	54.10	52.50	-1	6,832	-0.01%
2020/12/21	1	53.30	0	0.00	53.20	1	6,807	0.01%
2020/12/18	1	54.40	0	0.00	54.50	1	6,786	0.01%
2020/12/17	4	55.60	4	55.83	55.80	0	6,772	0.00%
2020/12/16	2	55.60	3	56.00	56.50	-1	6,769	-0.01%
2020/12/15	6	55.75	6	56.07	53.20	0	6,680	0.00%
2020/12/14	2	55.50	10	54.72	54.80	-8	6,481	-0.12%
2020/12/11	2	52.85	0	0.00	52.30	2	6,403	0.03%
2020/12/10	1	54.50	1	55.60	54.50	0	6,348	0.00%
2020/12/09	1	55.40	2	55.50	56.30	-1	6,319	-0.02%
2020/12/08	3	55.70	1	56.00	56.00	2	6,278	0.03%
2020/12/07	0	0.00	1	56.00	55.00	-1	6,252	-0.02%
2020/12/04	1	54.40	12	54.19	54.30	-11	6,197	-0.18%
2020/12/03	3	53.93	4	54.35	53.80	-1	6,218	-0.02%
2020/12/02	1	55.10	1	56.40	55.10	0	6,206	0.00%
2020/12/01	17	55.06	2	55.65	55.80	15	6,174	0.24%
2020/11/30	33	57.36	7	56.94	56.80	26	6,154	0.42%
2020/11/27	10	55.95	24	56.50	57.00	-14	6,498	-0.22%
2020/11/26	6	53.43	4	53.05	53.20	2	6,505	0.03%
2020/11/25	12	55.88	24	55.45	53.20	-12	6,450	-0.19%
2020/11/24	5	52.86	2	52.90	53.20	3	6,030	0.05%
2020/11/23	8	52.46	8	52.93	52.80	0	5,986	0.00%
2020/11/20	2	50.85	0	0.00	50.50	2	5,786	0.03%
2020/11/19	2	50.30	2	50.70	50.10	0	5,727	0.00%
2020/11/18	5	50.56	6	51.35	50.40	-1	5,697	-0.02%
2020/11/17	1	50.30	3	49.70	49.95	-2	5,558	-0.04%
2020/11/16	1	49.00	3	48.77	49.80	-2	5,500	-0.04%
2020/11/12	13	48.80	3	49.20	47.65	10	5,513	0.18%
2020/11/11	2	49.75	2	49.18	49.95	0	5,433	0.00%
2020/11/10	7	48.61	6	48.58	47.65	1	5,326	0.02%
2020/11/09	0	0.00	7	47.85	47.90	-7	5,253	-0.13%
2020/11/06	5	48.40	4	47.75	47.70	1	5,226	0.02%
2020/11/05	1	48.10	2	48.20	48.15	-1	5,199	-0.02%
2020/11/04	3	47.20	3	46.63	47.20	0	5,151	0.00%
2020/11/03	4	46.28	1	46.25	46.60	3	5,143	0.06%
2020/11/02	7	45.75	7	45.66	46.00	0	5,193	0.00%
2020/10/30	5	45.16	0	0.00	44.90	5	5,167	0.10%
2020/10/29	3	47.47	2	47.65	47.30	1	5,093	0.02%
2020/10/28	13	48.66	1	50.60	48.45	12	5,053	0.24%
2020/10/27	7	48.49	4	48.75	48.80	3	4,838	0.06%
2020/10/26	3	47.45	7	47.75	47.45	-4	4,697	-0.09%
2020/10/23	5	48.24	4	48.69	48.25	1	4,629	0.02%
2020/10/22	17	48.54	20	47.99	48.25	-3	4,490	-0.07%
2020/10/21	13	46.17	15	46.84	46.80	-2	3,949	-0.05%
2020/10/20	4	44.54	6	45.19	44.55	-2	3,677	-0.05%
2020/10/19	5	44.98	12	44.53	45.20	-7	3,537	-0.20%
2020/10/16	33	44.51	9	45.02	43.80	24	3,411	0.70%
2020/10/14	0	0.00	1	41.90	41.70	-1	3,089	-0.03%
2020/10/08	1	41.10	1	41.70	41.25	0	3,057	0.00%
2020/10/07	0	0.00	1	40.95	40.65	-1	3,024	-0.03%
2020/09/30	0	0.00	2	40.13	40.45	-2	3,082	-0.06%
2020/09/28	0	0.00	1	39.85	40.05	-1	3,119	-0.03%
2020/09/25	1	40.45	1	39.90	38.15	0	3,112	0.00%
2020/09/24	0	0.00	1	39.75	39.90	-1	3,150	-0.03%
2020/09/22	6	41.34	0	0.00	41.30	6	3,202	0.19%
2020/09/21	0	0.00	4	41.70	41.70	-4	3,166	-0.13%
2020/09/18	1	41.60	0	0.00	41.15	1	3,106	0.03%
2020/09/17	1	40.50	2	40.50	40.45	-1	3,066	-0.03%
2020/09/16	0	0.00	1	40.35	40.10	-1	3,066	-0.03%
2020/09/15	0	0.00	2	40.45	40.45	-2	3,056	-0.07%
2020/09/14	1	40.10	1	40.70	40.75	0	3,040	0.00%
2020/09/11	2	40.05	6	40.12	39.50	-4	3,025	-0.13%
2020/09/10	2	40.73	13	40.81	40.30	-11	2,994	-0.37%
2020/09/09	10	39.88	10	39.77	40.60	0	2,961	0.00%
2020/09/08	19	40.66	5	41.04	40.25	14	2,957	0.47%
2020/09/07	13	40.53	1	39.65	39.40	12	2,917	0.41%
2020/09/04	2	41.35	2	41.68	41.50	0	2,853	0.00%
2020/09/03	10	42.52	18	42.95	42.60	-8	2,812	-0.28%
2020/09/02	25	42.93	30	42.93	43.40	-5	2,748	-0.18%
2020/09/01	17	39.74	5	40.63	41.25	12	2,280	0.53%
2020/08/31	0	0.00	17	37.91	37.50	-17	2,104	-0.81%
2020/08/28	11	37.37	0	0.00	37.25	11	2,253	0.49%
2020/08/27	9	37.42	1	37.65	37.05	8	2,424	0.33%
2020/08/25	1	35.60	1	35.65	35.70	0	2,424	0.00%
2020/08/24	0	0.00	1	35.30	35.35	-1	2,432	-0.04%
2020/08/21	0	0.00	2	36.05	35.60	-2	2,421	-0.08%
2020/08/20	0	0.00	1	35.30	35.35	-1	2,408	-0.04%
2020/08/19	2	38.18	0	0.00	38.00	2	2,369	0.08%
2020/08/18	1	37.10	0	0.00	37.40	1	2,305	0.04%
2020/08/17	2	37.20	1	37.55	37.00	1	2,291	0.04%
2020/08/11	1	37.70	0	0.00	37.15	1	2,231	0.04%
2020/08/07	1	39.50	11	39.15	39.35	-10	2,216	-0.45%
2020/08/06	12	37.92	3	38.22	39.10	9	2,187	0.41%
2020/08/04	0	0.00	2	36.95	36.50	-2	2,125	-0.09%
2020/08/03	1	37.05	0	0.00	36.60	1	2,128	0.05%
2020/07/31	1	37.15	0	0.00	37.10	1	2,130	0.05%
2020/07/28	2	37.23	0	0.00	35.50	2	2,120	0.09%
2020/07/16	1	39.30	2	39.00	39.05	-1	2,293	-0.04%
2020/07/15	2	40.35	0	0.00	40.30	2	2,290	0.09%
2020/07/14	2	41.00	0	0.00	40.90	2	2,318	0.09%
2020/07/13	3	40.92	0	0.00	41.25	3	2,335	0.13%
2020/07/09	1	42.90	0	0.00	42.10	1	2,334	0.04%
2020/07/08	1	42.70	0	0.00	42.70	1	2,333	0.04%
2020/07/07	0	0.00	5	43.60	42.65	-5	2,295	-0.22%
2020/07/06	1	43.10	0	0.00	43.20	1	2,329	0.04%
2020/07/03	4	43.39	1	43.45	43.35	3	2,374	0.13%
2020/06/15	3	41.38	0	0.00	40.80	3	2,470	0.12%
2020/06/11	0	0.00	1	42.75	41.35	-1	2,539	-0.04%
2020/06/10	3	43.35	2	43.30	43.25	1	2,535	0.04%
2020/06/09	4	42.63	12	43.07	42.60	-8	2,560	-0.31%
2020/06/05	13	45.67	6	45.73	45.25	7	2,473	0.28%
2020/06/04	9	44.75	22	43.97	45.40	-13	2,367	-0.55%
2020/06/03	3	41.52	3	41.60	41.30	0	2,160	0.00%
2020/06/01	0	0.00	2	39.45	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	1	38.05	38.20	-1	1,921	-0.05%
2020/05/27	1	37.10	0	0.00	37.05	1	1,936	0.05%
2020/05/25	1	36.75	0	0.00	37.20	1	1,940	0.05%
2020/05/19	0	0.00	1	37.50	37.50	-1	1,982	-0.05%
2020/05/18	0	0.00	2	36.60	36.60	-2	1,993	-0.10%
2020/05/11	2	39.50	0	0.00	39.60	2	2,019	0.10%
2020/05/07	0	0.00	2	39.10	38.55	-2	2,045	-0.10%
2020/04/30	0	0.00	1	38.35	38.30	-1	2,122	-0.05%
2020/04/23	1	37.80	3	37.72	38.00	-2	2,085	-0.10%
2020/04/22	0	0.00	1	34.90	36.15	-1	2,028	-0.05%
2020/04/21	0	0.00	1	36.45	35.80	-1	2,027	-0.05%
2020/04/20	0	0.00	1	36.20	36.70	-1	2,014	-0.05%
2020/04/17	2	36.00	5	37.12	36.05	-3	2,004	-0.15%
2020/04/16	1	36.30	0	0.00	36.30	1	1,967	0.05%
2020/04/13	0	0.00	8	34.65	34.20	-8	1,969	-0.41%
2020/04/10	1	33.90	0	0.00	33.95	1	1,973	0.05%
2020/04/09	8	34.13	0	0.00	34.00	8	2,021	0.40%
2020/04/08	7	32.39	8	33.61	33.55	-1	2,047	-0.05%
2020/04/07	2	31.38	0	0.00	31.05	2	1,988	0.10%
2020/04/06	2	30.10	0	0.00	30.30	2	1,967	0.10%
2020/04/01	2	30.45	0	0.00	30.55	2	1,963	0.10%
2020/03/31	3	31.38	3	30.55	30.55	0	2,010	0.00%
2020/03/30	2	28.60	0	0.00	30.00	2	2,044	0.10%
2020/03/25	5	29.10	0	0.00	30.20	5	2,239	0.22%
2020/03/20	2	28.30	0	0.00	28.05	2	2,267	0.09%
2020/03/18	1	29.25	0	0.00	29.50	1	2,254	0.04%
2020/03/17	1	32.65	2	32.65	32.45	-1	2,220	-0.05%
2020/03/16	1	36.45	0	0.00	36.05	1	2,190	0.05%
2020/03/13	1	36.90	2	36.95	40.00	-1	2,216	-0.05%
2020/03/11	1	44.85	0	0.00	44.85	1	2,367	0.04%
2020/03/10	4	45.20	0	0.00	45.85	4	2,368	0.17%
2020/03/05	0	0.00	1	46.65	46.70	-1	2,331	-0.04%
2020/03/03	0	0.00	2	45.40	45.20	-2	2,362	-0.08%
2020/02/26	1	45.90	0	0.00	45.85	1	2,334	0.04%
2020/02/25	1	45.95	9	45.80	45.80	-8	2,342	-0.34%
2020/02/24	2	46.90	0	0.00	46.70	2	2,338	0.09%
2020/02/21	5	47.70	0	0.00	47.60	5	2,331	0.21%
2020/02/17	0	0.00	2	46.58	46.70	-2	2,293	-0.09%
2020/02/14	0	0.00	2	46.58	46.55	-2	2,295	-0.09%
2020/02/13	0	0.00	2	46.90	46.30	-2	2,298	-0.09%
2020/02/12	2	46.48	0	0.00	46.70	2	2,323	0.09%
2020/02/11	5	46.32	1	46.05	46.30	4	2,333	0.17%
2020/02/06	10	46.40	14	46.21	45.65	-4	2,300	-0.17%
2020/02/05	1	45.25	1	44.70	45.05	0	2,313	0.00%
2020/02/04	4	44.30	0	0.00	45.30	4	2,329	0.17%
2020/01/31	0	0.00	1	45.25	45.00	-1	2,526	-0.04%
2020/01/30	2	45.83	11	46.63	45.65	-9	2,545	-0.35%
2020/01/17	1	51.00	0	0.00	50.90	1	2,538	0.04%
2020/01/14	9	52.10	0	0.00	52.10	9	2,656	0.34%
2020/01/13	1	51.60	0	0.00	52.00	1	2,650	0.04%
2020/01/03	1	53.30	5	53.80	52.20	-4	2,584	-0.15%
2020/01/02	6	54.85	7	55.00	53.60	-1	2,523	-0.04%
2019/12/30	6	53.50	3	53.70	53.50	3	2,426	0.12%
2019/12/26	15	54.40	6	54.47	54.20	9	2,384	0.38%
2019/12/25	1	53.90	2	54.60	54.90	-1	2,323	-0.04%
2019/12/24	2	53.45	0	0.00	53.20	2	2,263	0.09%
2019/12/23	1	53.80	0	0.00	53.80	1	2,231	0.04%
2019/12/20	10	53.60	2	53.25	53.80	8	2,094	0.38%
2019/12/19	0	0.00	2	51.90	52.40	-2	2,003	-0.10%
2019/12/18	1	51.60	0	0.00	51.60	1	1,994	0.05%
2019/12/17	2	51.75	25	52.18	51.90	-23	1,988	-1.16%
2019/12/16	0	0.00	10	51.80	51.80	-10	1,893	-0.53%
2019/12/13	2	50.65	0	0.00	50.70	2	1,862	0.11%
2019/12/11	0	0.00	10	51.90	51.70	-10	1,778	-0.56%
2019/12/10	15	52.11	0	0.00	52.00	15	1,760	0.85%
2019/12/09	3	53.00	4	53.30	53.00	-1	1,715	-0.06%
2019/12/06	13	52.45	21	51.36	52.60	-8	1,647	-0.49%
2019/12/05	0	0.00	21	50.30	50.40	-21	1,492	-1.41%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/12/02	0	0.00	1	50.40	49.40	-1	1,516	-0.07%
2019/11/28	0	0.00	1	50.20	50.80	-1	1,502	-0.07%
2019/11/27	1	50.20	1	49.60	50.00	0	1,481	0.00%
2019/11/26	0	0.00	1	49.50	49.50	-1	1,469	-0.07%
2019/11/25	2	49.05	0	0.00	48.80	2	1,453	0.14%
2019/11/21	5	49.15	0	0.00	49.40	5	1,452	0.34%
2019/11/19	1	48.40	0	0.00	48.40	1	1,473	0.07%
2019/11/18	1	48.60	0	0.00	48.45	1	1,506	0.07%
2019/11/15	1	49.20	0	0.00	49.20	1	1,537	0.07%
2019/11/14	4	48.80	0	0.00	48.80	4	1,572	0.25%
2019/11/13	3	49.15	0	0.00	49.30	3	1,590	0.19%
2019/11/12	1	49.55	0	0.00	49.55	1	1,605	0.06%
2019/11/11	8	51.59	0	0.00	49.60	8	1,625	0.49%
2019/11/07	1	50.70	1	50.20	49.30	0	1,636	0.00%
2019/11/05	0	0.00	1	51.40	51.60	-1	1,616	-0.06%
2019/11/04	0	0.00	3	51.50	51.30	-3	1,613	-0.19%
2019/11/01	1	50.90	0	0.00	50.90	1	1,578	0.06%
2019/10/31	24	52.04	3	51.43	51.00	21	1,571	1.34%
2019/10/30	1	49.20	3	50.30	50.30	-2	1,372	-0.15%
2019/10/28	0	0.00	1	50.20	49.90	-1	1,328	-0.08%
2019/10/25	4	49.00	0	0.00	49.00	4	1,335	0.30%
2019/10/24	1	48.75	4	48.85	49.80	-3	1,334	-0.22%
2019/10/23	22	49.55	4	49.71	49.30	18	1,357	1.33%
2019/10/15	0	0.00	1	45.80	46.20	-1	1,405	-0.07%
2019/10/09	1	45.20	0	0.00	45.15	1	1,494	0.07%
2019/09/23	0	0.00	1	47.80	47.75	-1	1,664	-0.06%
2019/09/20	1	47.00	0	0.00	47.10	1	1,712	0.06%
2019/09/18	0	0.00	1	46.60	46.65	-1	1,740	-0.06%
2019/09/12	0	0.00	1	46.35	46.20	-1	1,805	-0.06%
2019/08/21	0	0.00	2	46.30	46.30	-2	2,219	-0.09%
2019/08/20	0	0.00	3	46.00	45.05	-3	2,197	-0.14%
2019/08/15	1	43.50	0	0.00	43.05	1	2,112	0.05%
2019/08/14	5	44.73	0	0.00	44.50	5	2,092	0.24%
2019/08/13	1	45.00	2	45.30	45.00	-1	2,075	-0.05%
2019/07/31	0	0.00	2	49.90	49.85	-2	2,354	-0.08%
2019/07/29	1	49.00	0	0.00	48.85	1	2,388	0.04%
2019/07/26	2	50.20	0	0.00	50.20	2	2,372	0.08%
2019/07/25	2	50.25	7	50.60	50.50	-5	2,380	-0.21%
2019/07/24	0	0.00	2	53.20	53.00	-2	2,352	-0.09%
2019/07/23	2	51.90	1	52.00	52.40	1	2,332	0.04%
2019/07/22	3	51.47	1	51.40	51.40	2	2,300	0.09%
2019/07/19	1	51.00	0	0.00	51.40	1	2,286	0.04%
2019/07/18	0	0.00	1	50.80	51.00	-1	2,325	-0.04%
2019/07/16	1	53.50	20	54.00	53.10	-19	2,338	-0.81%
2019/07/15	20	52.65	1	53.50	52.80	19	2,307	0.82%
2019/07/12	0	0.00	3	51.43	51.40	-3	2,282	-0.13%
2019/07/04	2	51.50	2	51.40	51.40	0	2,456	0.00%
2019/07/03	1	51.40	0	0.00	50.80	1	2,490	0.04%
2019/07/02	2	51.30	1	51.60	51.50	1	2,502	0.04%
2019/07/01	2	50.70	0	0.00	51.50	2	2,521	0.08%
2019/06/27	6	50.13	4	49.76	49.50	2	2,591	0.08%
2019/06/26	0	0.00	1	48.50	48.80	-1	2,581	-0.04%
2019/06/25	8	47.39	7	47.10	47.10	1	2,608	0.04%
2019/06/24	2	47.18	2	47.60	47.50	0	2,665	0.00%
2019/06/21	5	46.95	5	47.29	47.60	0	2,686	0.00%
2019/06/19	0	0.00	7	45.69	45.85	-7	2,790	-0.25%
2019/06/14	2	44.43	0	0.00	44.35	2	2,901	0.07%
2019/06/13	7	44.95	0	0.00	45.05	7	2,920	0.24%
2019/06/12	0	0.00	2	44.20	44.50	-2	2,939	-0.07%
2019/06/11	5	43.99	3	44.18	44.00	2	2,958	0.07%
2019/06/04	0	0.00	1	42.90	42.30	-1	2,908	-0.03%
2019/06/03	3	42.63	1	42.95	42.55	2	2,897	0.07%
2019/05/31	1	43.25	1	43.70	43.00	0	2,876	0.00%
2019/05/30	2	43.23	2	43.78	43.50	0	2,833	0.00%
2019/05/29	2	43.98	1	43.00	43.00	1	2,814	0.04%
2019/05/22	0	0.00	1	48.55	48.40	-1	2,832	-0.04%
2019/05/17	2	48.00	2	48.53	48.10	0	2,931	0.00%
2019/05/14	1	48.00	1	46.85	48.25	0	3,079	0.00%
2019/05/13	3	49.53	0	0.00	48.80	3	3,220	0.09%
2019/05/10	8	54.55	7	54.20	54.20	1	3,442	0.03%
2019/05/09	3	56.47	3	56.13	56.40	0	3,402	0.00%
2019/05/08	2	55.90	1	56.20	55.80	1	3,357	0.03%
2019/05/07	2	56.30	1	57.30	57.00	1	3,421	0.03%
2019/05/06	4	55.30	2	55.40	55.00	2	3,487	0.06%
2019/05/03	1	55.80	0	0.00	55.90	1	3,743	0.03%
2019/05/02	2	55.15	1	55.40	55.30	1	3,742	0.03%
2019/04/30	1	55.30	1	55.80	55.80	0	3,736	0.00%
2019/04/29	7	55.70	7	55.11	55.00	0	3,738	0.00%
2019/04/26	0	0.00	4	57.60	57.50	-4	3,712	-0.11%
2019/04/25	0	0.00	1	58.10	58.10	-1	3,745	-0.03%
2019/04/23	0	0.00	1	58.60	58.60	-1	3,744	-0.03%
2019/04/22	0	0.00	1	58.50	58.20	-1	3,724	-0.03%
2019/04/19	1	56.70	0	0.00	57.20	1	3,695	0.03%
2019/04/18	5	57.48	1	56.10	56.10	4	3,686	0.11%
2019/04/17	0	0.00	4	57.70	57.40	-4	3,686	-0.11%
2019/04/15	0	0.00	1	57.10	56.90	-1	3,746	-0.03%
2019/04/10	1	59.50	7	58.56	57.70	-6	3,825	-0.16%
2019/04/09	0	0.00	1	57.60	57.60	-1	3,756	-0.03%
2019/04/03	0	0.00	2	57.50	57.10	-2	3,740	-0.05%
2019/04/02	1	56.10	1	56.50	56.70	0	3,744	0.00%
2019/04/01	1	57.00	3	56.40	55.60	-2	3,739	-0.05%
2019/03/29	4	56.00	5	56.16	56.20	-1	3,683	-0.03%
2019/03/27	8	55.10	10	55.98	56.10	-2	3,659	-0.05%
2019/03/26	5	54.14	0	0.00	54.20	5	3,655	0.14%
2019/03/25	0	0.00	10	54.84	54.80	-10	3,697	-0.27%
2019/03/22	6	55.05	13	55.44	55.40	-7	3,689	-0.19%
2019/03/19	8	52.35	0	0.00	52.30	8	3,533	0.23%
2019/03/18	3	52.20	0	0.00	52.80	3	3,527	0.09%
2019/03/15	4	53.20	4	52.75	52.90	0	3,552	0.00%
2019/03/14	3	53.90	0	0.00	52.40	3	3,541	0.08%
2019/03/13	0	0.00	1	53.50	53.50	-1	3,576	-0.03%
2019/03/12	1	54.00	0	0.00	53.70	1	3,626	0.03%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/07	0	0.00	2	55.20	54.90	-2	3,841	-0.05%
2019/03/05	2	55.90	2	55.70	55.90	0	4,222	0.00%
2019/03/04	0	0.00	20	56.10	56.10	-20	4,347	-0.46%
2019/02/27	2	55.60	0	0.00	55.50	2	4,376	0.05%
2019/02/25	1	56.80	2	56.80	57.70	-1	4,435	-0.02%
2019/02/22	2	56.60	0	0.00	57.00	2	4,468	0.04%
2019/02/21	1	57.10	1	57.30	57.70	0	4,510	0.00%
2019/02/20	1	58.80	0	0.00	58.40	1	4,587	0.02%
2019/02/19	2	57.80	2	58.10	57.80	0	4,618	0.00%
2019/02/15	6	59.42	19	59.68	58.70	-13	4,726	-0.28%
2019/02/13	1	59.60	0	0.00	58.70	1	4,705	0.02%
2019/02/12	5	59.48	0	0.00	58.70	5	4,638	0.11%
2019/02/11	15	59.30	1	61.00	59.10	14	4,518	0.31%
2019/01/29	1	56.10	1	56.30	56.60	0	4,265	0.00%
2019/01/28	1	56.20	2	56.40	55.50	-1	4,233	-0.02%
2019/01/25	4	54.35	4	54.90	53.50	0	4,227	0.00%
2019/01/24	24	58.20	3	56.50	54.90	21	4,223	0.50%
2019/01/16	0	0.00	4	54.25	55.60	-4	4,179	-0.10%
2019/01/15	1	52.60	1	54.00	53.40	0	4,146	0.00%
2019/01/10	1	52.80	0	0.00	52.70	1	4,176	0.02%
2019/01/09	4	54.08	0	0.00	53.70	4	4,193	0.10%
2019/01/08	0	0.00	8	55.90	54.40	-8	4,219	-0.19%
2019/01/07	10	54.94	0	0.00	55.10	10	4,241	0.24%
2019/01/04	4	52.90	7	53.99	54.50	-3	4,261	-0.07%
2019/01/03	0	0.00	4	53.83	54.00	-4	4,203	-0.10%
2019/01/02	0	0.00	2	53.50	52.30	-2	4,218	-0.05%
2018/12/27	5	52.00	4	51.48	51.60	1	4,329	0.02%
2018/12/25	5	50.23	4	50.20	51.10	1	4,319	0.02%
2018/12/20	1	47.90	0	0.00	47.70	1	4,276	0.02%
2018/12/19	1	47.30	0	0.00	47.45	1	4,266	0.02%
2018/12/18	3	49.17	4	49.33	49.00	-1	4,261	-0.02%
2018/12/14	0	0.00	1	51.70	52.00	-1	4,278	-0.02%
2018/12/12	6	55.07	4	54.53	54.20	2	4,413	0.05%
2018/12/10	8	52.30	1	51.50	51.20	7	4,357	0.16%
2018/12/07	1	54.00	0	0.00	54.60	1	4,320	0.02%
2018/12/06	2	55.50	3	55.47	53.50	-1	4,357	-0.02%
2018/12/05	2	56.70	5	56.76	56.60	-3	4,290	-0.07%
2018/12/04	5	60.14	13	59.68	58.90	-8	4,250	-0.19%
2018/12/03	7	60.66	9	60.69	60.80	-2	4,208	-0.05%
2018/11/30	8	57.29	14	57.17	56.80	-6	4,077	-0.15%
2018/11/29	10	56.92	3	57.20	56.40	7	4,002	0.17%
2018/11/28	11	56.69	3	57.53	56.60	8	3,862	0.21%
2018/11/26	0	0.00	1	51.50	51.30	-1	3,471	-0.03%
2018/11/22	0	0.00	5	51.50	50.20	-5	3,417	-0.15%
2018/11/21	2	51.40	0	0.00	51.00	2	3,355	0.06%
2018/11/20	4	50.63	4	50.20	50.20	0	3,337	0.00%
2018/11/19	0	0.00	1	50.90	50.30	-1	3,274	-0.03%
2018/11/16	5	46.89	0	0.00	47.00	5	3,164	0.16%
2018/11/13	2	48.00	2	47.88	48.25	0	2,995	0.00%
2018/11/08	7	52.90	8	53.58	52.90	-1	2,915	-0.03%
2018/11/07	1	52.70	0	0.00	52.90	1	2,858	0.03%
2018/11/06	1	48.55	1	51.20	48.55	0	2,857	0.00%
2018/11/05	1	50.60	1	51.10	50.60	0	2,900	0.00%
2018/11/02	12	51.38	12	52.21	50.30	0	2,981	0.00%
2018/11/01	13	49.04	13	49.65	49.70	0	2,907	0.00%
2018/10/31	11	44.80	11	44.40	46.30	0	2,809	0.00%
2018/10/24	2	42.75	2	43.95	42.75	0	2,589	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	47.15	1	46.40	48.20	0	2,583	0.00%
2018/10/08	1	49.55	1	50.80	50.00	0	2,543	0.00%
2018/10/05	2	52.90	0	0.00	52.90	2	2,508	0.08%
2018/09/27	2	61.70	0	0.00	60.40	2	2,689	0.07%
2018/09/25	1	63.70	1	64.20	64.50	0	2,983	0.00%
2018/09/19	2	60.20	0	0.00	57.90	2	3,069	0.07%
2018/09/18	1	62.00	1	62.70	59.80	0	3,060	0.00%
2018/09/12	5	65.16	0	0.00	63.20	5	3,396	0.15%
2018/09/10	0	0.00	3	67.50	67.30	-3	3,515	-0.09%
2018/09/07	3	70.80	40	71.33	70.00	-37	3,510	-1.05%
2018/08/28	0	0.00	2	74.20	73.80	-2	3,959	-0.05%
2018/08/27	40	74.10	1	74.20	74.40	39	4,094	0.95%
2018/08/23	2	69.50	0	0.00	69.40	2	4,737	0.04%
2018/08/15	5	69.80	0	0.00	69.00	5	4,721	0.11%
2018/08/14	5	68.20	12	69.24	69.30	-7	4,721	-0.15%
2018/08/13	6	67.67	0	0.00	67.50	6	4,716	0.13%
2018/08/10	2	73.25	5	72.00	71.90	-3	4,672	-0.06%
2018/08/09	3	80.60	0	0.00	75.00	3	4,613	0.07%
2018/08/01	0	0.00	1	84.90	85.00	-1	4,584	-0.02%
2018/07/30	0	0.00	36	82.20	81.80	-36	4,579	-0.79%
2018/07/26	37	85.42	2	84.70	84.20	35	4,568	0.77%
2018/07/25	2	81.90	0	0.00	82.50	2	4,528	0.04%
2018/07/24	0	0.00	1	79.50	79.90	-1	4,505	-0.02%
2018/07/20	0	0.00	2	83.40	83.40	-2	4,512	-0.04%
2018/07/12	0	0.00	1	87.30	88.40	-1	4,484	-0.02%
2018/07/11	0	0.00	5	87.56	85.60	-5	4,481	-0.11%
2018/07/10	3	87.70	0	0.00	87.00	3	4,458	0.07%
2018/07/09	1	89.50	0	0.00	88.90	1	4,442	0.02%
2018/07/06	2	86.65	11	87.28	88.90	-9	4,457	-0.20%
2018/07/05	4	89.63	4	95.60	88.50	0	4,481	0.00%
2018/07/04	14	95.32	3	94.67	93.30	11	4,367	0.25%
2018/07/03	4	94.65	8	94.98	97.20	-4	4,295	-0.09%
2018/07/02	7	91.16	3	90.30	90.60	4	4,073	0.10%
2018/06/27	1	86.10	0	0.00	83.80	1	3,934	0.03%
2018/06/26	0	0.00	1	81.70	83.00	-1	3,878	-0.03%
2018/06/22	15	84.13	15	87.34	83.50	0	3,944	0.00%
2018/06/21	16	88.31	18	90.72	87.00	-2	3,871	-0.05%
2018/06/20	3	87.73	0	0.00	88.30	3	3,575	0.08%
2018/06/05	0	0.00	50	81.48	80.50	-50	3,528	-1.42%
2018/06/04	7	87.41	6	86.97	83.50	1	3,721	0.03%
2018/06/01	51	87.63	3	87.90	87.30	48	3,737	1.28%
2018/05/31	5	82.08	4	84.55	85.30	1	3,355	0.03%
2018/05/28	1	76.30	0	0.00	75.70	1	3,108	0.03%
2018/05/22	0	0.00	2	73.20	73.10	-2	3,165	-0.06%
2018/05/11	0	0.00	3	75.83	75.30	-3	3,203	-0.09%
2018/05/10	1	75.20	0	0.00	75.70	1	3,203	0.03%
2018/05/08	1	73.90	0	0.00	74.00	1	3,201	0.03%
2018/05/03	0	0.00	1	71.50	71.10	-1	3,215	-0.03%
2018/05/02	1	71.70	0	0.00	71.60	1	3,218	0.03%
2018/04/30	1	66.80	1	67.90	68.40	0	3,204	0.00%
2018/04/27	2	67.25	2	68.00	67.80	0	3,242	0.00%
2018/04/26	2	69.15	0	0.00	67.10	2	3,272	0.06%
2018/04/25	2	69.40	2	69.70	69.40	0	3,290	0.00%
2018/04/18	0	0.00	2	74.30	74.60	-2	3,224	-0.06%
2018/04/17	0	0.00	4	75.90	75.10	-4	3,260	-0.12%
2018/04/16	0	0.00	44	78.81	79.10	-44	3,243	-1.36%
2018/04/13	0	0.00	1	81.30	80.50	-1	3,278	-0.03%
2018/04/12	3	80.20	0	0.00	80.00	3	3,293	0.09%
2018/04/11	51	79.23	7	80.50	79.90	44	3,357	1.31%
2018/04/03	2	78.50	0	0.00	77.60	2	3,557	0.06%
2018/03/30	4	81.35	3	79.10	78.80	1	3,559	0.03%
2018/03/28	5	79.74	4	78.60	78.60	1	3,525	0.03%
2018/03/27	1	82.00	1	81.50	81.70	0	3,505	0.00%
2018/03/16	0	0.00	1	81.80	81.30	-1	3,516	-0.03%
2018/03/15	1	82.00	0	0.00	82.20	1	3,546	0.03%
2018/03/14	1	84.60	0	0.00	82.10	1	3,527	0.03%
2018/03/13	1	82.70	1	83.20	85.50	0	3,518	0.00%
2018/03/09	1	82.30	1	81.90	81.60	0	3,432	0.00%
2018/03/08	0	0.00	38	82.41	82.80	-38	3,360	-1.13%
2018/03/07	18	76.97	5	76.80	75.30	13	3,080	0.42%
2018/03/06	0	0.00	5	72.40	72.80	-5	2,942	-0.17%
2018/03/02	12	72.26	0	0.00	73.30	12	3,086	0.39%
2018/02/26	17	69.05	0	0.00	68.30	17	3,012	0.56%
2018/02/23	1	68.20	0	0.00	68.50	1	3,132	0.03%
2018/02/22	0	0.00	30	66.50	66.80	-30	3,214	-0.93%
2018/02/21	30	65.35	0	0.00	67.00	30	3,266	0.92%
2018/02/09	2	61.20	2	59.00	61.20	0	3,337	0.00%
2018/01/15	0	0.00	1	72.20	72.00	-1	4,443	-0.02%
2018/01/10	2	71.30	0	0.00	71.10	2	4,588	0.04%
2018/01/09	0	0.00	4	74.48	73.80	-4	4,654	-0.09%
2018/01/08	1	77.00	0	0.00	77.00	1	4,645	0.02%
2018/01/05	0	0.00	1	80.20	80.00	-1	4,683	-0.02%
2018/01/03	0	0.00	2	75.65	75.80	-2	4,721	-0.04%
2018/01/02	5	72.90	1	73.00	75.30	4	4,673	0.09%