台半 (5425)-康和-板橋券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/16	0	0.00	2	74.45	75.00	-2	2,414	-0.08%
2024/05/15	0	73.10	0	0.00	73.40	0	2,439	0.00%
2024/05/14	4	73.38	2	75.00	72.80	2	2,443	0.08%
2024/05/10	0	0.00	1	71.90	72.10	-1	2,432	-0.04%
2024/05/08	1	71.20	0	0.00	71.20	1	2,476	0.04%
2024/04/29	0	0.00	1	72.00	72.00	-1	2,611	-0.04%
2024/04/25	0	0.00	1	71.00	71.00	-1	2,640	-0.04%
2024/04/24	0	0.00	1	69.80	71.40	-1	2,699	-0.04%
2024/04/23	1	68.80	0	0.00	68.40	1	2,873	0.03%
2024/04/19	2	73.42	0	0.00	71.10	2	2,935	0.07%
2024/04/18	0	0.00	1	76.80	74.90	-1	2,947	-0.03%
2024/04/17	0	0.00	1	74.90	74.60	-1	2,992	-0.03%
2024/04/16	2	74.30	1	76.40	74.00	1	3,018	0.03%
2024/04/15	13	78.70	0	0.00	77.50	13	3,006	0.43%
2024/04/12	69	79.31	113	79.89	80.80	-44	2,970	-1.48%	大賣/
2024/04/11	2	77.35	2	78.00	78.20	0	2,887	0.00%
2024/04/10	11	77.69	8	77.56	78.20	3	2,922	0.10%
2024/04/09	13	76.61	22	77.28	77.00	-9	3,007	-0.30%
2024/04/08	1	77.50	10	77.20	77.20	-9	3,114	-0.29%
2024/04/02	0	0.00	5	74.70	74.90	-5	3,161	-0.16%
2024/04/01	0	0.00	4	75.50	75.50	-4	3,250	-0.12%
2024/03/29	3	74.17	0	0.00	74.10	3	3,357	0.09%
2024/03/28	0	0.00	1	76.00	75.20	-1	3,694	-0.03%
2024/03/27	0	0.00	1	75.10	75.20	-1	3,814	-0.03%
2024/03/26	43	76.28	15	76.24	75.50	28	3,961	0.71%
2024/03/25	0	0.00	1	76.60	76.30	-1	4,233	-0.02%
2024/03/15	0	0.00	1	76.10	75.30	-1	5,705	-0.02%
2024/03/14	0	0.00	1	76.50	76.40	-1	5,732	-0.02%
2024/03/13	1	77.20	0	0.00	76.00	1	5,723	0.02%
2024/03/12	5	77.62	0	0.00	77.50	5	5,706	0.09%
2024/03/11	1	76.60	0	0.00	76.80	1	5,692	0.02%
2024/03/08	10	76.04	9	77.80	75.40	1	5,692	0.02%
2024/03/07	12	77.63	1	76.20	75.50	11	5,612	0.20%
2024/03/04	2	78.80	0	0.00	78.80	2	5,776	0.03%
2024/03/01	1	80.00	0	0.00	79.40	1	5,737	0.02%
2024/02/27	21	81.76	0	0.00	79.70	21	5,775	0.36%
2024/02/23	2	81.95	0	0.00	81.80	2	5,735	0.03%
2024/02/22	0	0.00	1	83.60	83.00	-1	5,713	-0.02%
2024/02/21	0	0.00	1	82.80	82.70	-1	5,702	-0.02%
2024/02/20	2	83.45	1	83.30	82.90	1	5,711	0.02%
2024/02/19	1	83.70	1	83.60	83.60	0	5,699	0.00%
2024/02/16	4	82.58	11	82.98	82.80	-7	5,689	-0.12%
2024/02/15	1	82.10	0	0.00	81.70	1	5,647	0.02%
2024/02/01	1	80.60	0.3	81.00	81.10	0.8	5,611	0.01%
2024/01/31	0.2	80.90	0	0.00	80.50	0.2	5,604	0.00%
2024/01/30	1	81.50	2	81.60	80.70	-1	5,561	-0.02%
2024/01/29	1	80.60	0	0.00	81.60	1	5,557	0.02%
2024/01/25	1	81.70	0	0.00	81.30	1	5,554	0.02%
2024/01/24	1	82.40	1	83.20	82.60	0	5,542	0.00%
2024/01/22	0	0.00	1	80.70	80.90	-1	5,491	-0.02%
2024/01/18	2	80.90	0	0.00	79.70	2	5,463	0.04%
2024/01/17	1	84.90	1	83.80	80.60	0	5,434	0.00%
2024/01/16	1.1	83.07	0	0.00	82.90	1.1	5,235	0.02%
2024/01/15	3	80.90	1	81.40	82.10	2	5,178	0.04%
2024/01/11	10	80.50	0	0.00	82.20	10	5,125	0.20%
2024/01/10	0	0.00	0	82.10	81.20	0	5,123	0.00%
2024/01/09	2	82.70	0	0.00	82.60	2	5,093	0.04%
2024/01/05	1	83.20	0	0.00	83.10	1	5,086	0.02%
2024/01/04	6	85.13	0	0.00	85.20	6	5,016	0.12%
2024/01/03	2	84.95	3	84.53	84.90	-1	4,961	-0.02%
2024/01/02	4	88.45	6	88.03	87.20	-2	4,828	-0.04%
2023/12/29	2	91.45	0	0.00	91.50	2	4,696	0.04%
2023/12/28	0	0.00	2.5	91.78	91.10	-2.5	4,675	-0.05%
2023/12/27	1	92.80	0	0.00	92.80	1	4,640	0.02%
2023/12/25	3	96.63	10	96.64	94.90	-7	4,436	-0.16%
2023/12/22	1	94.40	1	94.00	94.60	0	4,094	0.00%
2023/12/21	8	92.78	2	94.05	92.20	6	3,995	0.15%
2023/12/20	17	94.38	16.2	94.76	94.60	0.8	3,900	0.02%
2023/12/19	4	90.95	1	92.02	92.60	3	3,620	0.08%
2023/12/18	2	92.80	2.3	92.40	91.20	-0.3	3,524	-0.01%
2023/12/15	12	96.68	24	96.84	93.20	-12	3,309	-0.36%
2023/12/14	2	93.20	45	90.30	92.00	-43	2,412	-1.78%
2023/12/13	0	0.00	2	86.40	86.20	-2	2,115	-0.09%
2023/12/12	1	87.40	1	87.30	86.30	0	2,146	0.00%
2023/12/11	1	86.40	0	0.00	87.20	1	2,148	0.05%
2023/12/07	1	84.30	2	84.55	84.10	-1	2,260	-0.04%
2023/12/06	1	85.60	0	0.00	84.80	1	2,298	0.04%
2023/12/01	2	87.25	0	0.00	87.50	2	2,320	0.09%
2023/11/30	3	87.90	3	87.93	88.80	0	2,341	0.00%
2023/11/29	0	0.00	2	85.10	85.50	-2	2,140	-0.09%
2023/11/27	0	0.00	0.9	84.50	82.70	-0.9	2,178	-0.04%
2023/11/24	1	85.70	1.2	85.78	84.60	-0.2	2,286	-0.01%
2023/11/21	1	84.10	0	0.00	82.80	1	2,207	0.05%
2023/11/17	0.1	81.80	0	0.00	82.30	0.1	2,218	0.00%
2023/11/14	0	79.90	0	0.00	79.00	0	2,218	0.00%
2023/11/13	0	0.00	1	79.60	79.60	-1	2,291	-0.04%
2023/11/10	0.1	79.00	0	0.00	78.80	0.1	2,371	0.00%
2023/11/07	0.1	81.20	0	0.00	80.50	0.1	2,644	0.00%
2023/11/06	1	81.30	0	0.00	81.00	1	2,706	0.04%
2023/11/03	0.1	80.59	0	0.00	80.20	0.1	2,887	0.00%
2023/11/02	0.1	79.20	1	79.70	80.20	-0.9	2,942	-0.03%
2023/11/01	0	0.00	0	84.40	77.90	0	2,958	0.00%
2023/10/31	1	79.80	0	0.00	77.80	1	3,001	0.03%
2023/10/26	0	0.00	0.8	83.80	82.60	-0.8	3,270	-0.03%
2023/10/25	0	0.00	1	83.50	84.20	-1	3,322	-0.03%
2023/10/23	1.9	81.86	0	0.00	81.60	1.9	3,420	0.06%
2023/10/20	0	0.00	0	82.70	81.70	0	3,509	0.00%
2023/10/19	1	84.50	0.2	85.00	83.70	0.8	3,601	0.02%
2023/10/16	0	0.00	0.4	83.60	83.30	-0.4	4,001	-0.01%
2023/10/11	0	0.00	1	83.80	83.20	-1	4,405	-0.02%
2023/10/05	1	83.30	0.1	84.00	83.10	0.9	4,808	0.02%
2023/10/03	1	84.40	0	83.80	82.90	1	5,183	0.02%
2023/10/02	0.2	85.80	1	84.80	84.80	-0.8	5,213	-0.02%
2023/09/28	0	0.00	1	84.60	85.50	-1	5,254	-0.02%
2023/09/26	10	86.30	0	0.00	85.00	10	5,497	0.18%
2023/09/25	0	0.00	1	86.70	86.60	-1	5,562	-0.02%
2023/09/21	3	82.53	0	0.00	82.40	3	5,594	0.05%
2023/09/20	2	86.20	1.1	85.21	84.40	0.9	5,673	0.02%
2023/09/18	2	86.90	0	0.00	86.70	2	5,810	0.03%
2023/09/13	2	86.90	2	87.50	87.50	0	6,227	0.00%
2023/09/07	6	85.28	0	0.00	85.20	6	6,812	0.09%
2023/09/06	1	84.80	1	84.70	84.70	0	7,243	0.00%
2023/09/05	2.6	86.06	0	0.00	85.60	2.6	7,622	0.03%
2023/09/01	1	83.90	0	0.00	83.50	1	7,591	0.01%
2023/08/31	0	0.00	2	83.70	83.70	-2	7,636	-0.03%
2023/08/30	0	0.00	5	82.82	84.40	-5	7,680	-0.07%
2023/08/28	4	80.55	0	0.00	80.20	4	7,699	0.05%
2023/08/24	2	80.70	0	0.00	80.50	2	7,854	0.03%
2023/08/23	1	80.70	0	0.00	80.70	1	8,037	0.01%
2023/08/22	1	80.30	0	0.00	80.30	1	8,098	0.01%
2023/08/21	0	0.00	2	81.00	80.20	-2	8,153	-0.02%
2023/08/18	3	81.07	0	0.00	80.30	3	8,174	0.04%
2023/08/17	1	77.80	0	0.00	81.30	1	8,228	0.01%
2023/08/11	2	80.20	20	80.68	80.20	-18	8,140	-0.22%
2023/08/10	1	80.80	0	0.00	81.10	1	8,148	0.01%
2023/08/09	3	81.30	2	82.55	83.40	1	8,124	0.01%
2023/08/04	0	0.00	1	86.30	86.50	-1	8,015	-0.01%
2023/08/02	12	88.83	0	0.00	87.60	12	8,097	0.15%
2023/08/01	2	89.05	0	0.00	88.20	2	8,007	0.02%
2023/07/31	2	90.25	1	90.10	88.30	1	7,987	0.01%
2023/07/28	8	90.09	0	0.00	90.30	8	7,921	0.10%
2023/07/27	2	90.90	1	91.10	90.80	1	7,957	0.01%
2023/07/26	0	0.00	1	93.60	93.60	-1	8,076	-0.01%
2023/07/25	6	94.20	0	0.00	94.20	6	8,096	0.07%
2023/07/24	3	95.07	0	0.00	94.00	3	8,104	0.04%
2023/07/21	5	96.58	0	0.00	96.50	5	8,127	0.06%
2023/07/20	8	97.29	9	98.78	99.30	-1	8,221	-0.01%
2023/07/19	9	98.01	5	99.14	97.20	4	8,249	0.05%
2023/07/18	2	99.00	4	99.90	99.00	-2	8,411	-0.02%
2023/07/17	21	101.62	28	102.23	101.50	-7	8,285	-0.08%
2023/07/14	2	99.70	5	100.00	99.80	-3	8,170	-0.04%
2023/07/13	2	99.05	11	99.75	98.60	-9	8,150	-0.11%
2023/07/12	4	100.25	10	99.84	98.80	-6	8,068	-0.07%
2023/07/11	6	99.63	7	100.43	101.00	-1	7,945	-0.01%
2023/07/10	2	96.20	0	0.00	96.10	2	7,693	0.03%
2023/07/07	1	95.80	2	95.20	95.50	-1	7,880	-0.01%
2023/07/06	4	96.98	3	97.23	96.50	1	8,073	0.01%
2023/07/05	12	98.65	4	99.13	97.60	8	8,410	0.10%
2023/07/04	4	98.15	1	98.90	98.10	3	8,317	0.04%
2023/07/03	12	98.64	16	98.76	99.00	-4	8,269	-0.05%
2023/06/30	8	96.69	0	0.00	97.10	8	8,280	0.10%
2023/06/29	0	0.00	14	97.23	96.60	-14	8,377	-0.17%
2023/06/28	14	95.64	2	95.20	95.20	12	8,620	0.14%
2023/06/27	13	97.90	0	0.00	96.10	13	8,836	0.15%
2023/06/26	4	97.38	0	0.00	97.30	4	8,955	0.04%
2023/06/21	7	102.21	10	101.15	99.00	-3	9,123	-0.03%
2023/06/20	8	99.46	9	97.87	99.80	-1	9,440	-0.01%
2023/06/19	3	96.63	103	96.96	97.00	-100	9,743	-1.03%	大賣/
2023/06/16	11	98.03	13	98.08	97.00	-2	9,932	-0.02%
2023/06/15	11	100.02	0	0.00	99.60	11	9,969	0.11%
2023/06/14	10	100.82	2	100.25	99.50	8	10,122	0.08%
2023/06/13	107	104.45	13	104.04	103.00	94	10,142	0.93%	大買/
2023/06/12	9	103.33	14	104.04	103.00	-5	10,296	-0.05%
2023/06/09	10	96.77	23	101.70	102.00	-13	10,016	-0.13%
2023/06/08	12	94.23	2	94.60	93.50	10	9,936	0.10%
2023/06/07	3	94.40	8	95.18	94.70	-5	10,232	-0.05%
2023/06/06	8	93.76	2	94.70	94.00	6	10,459	0.06%
2023/06/05	1	95.60	7	96.41	96.00	-6	10,901	-0.06%
2023/06/02	2	93.90	0	0.00	93.60	2	12,184	0.02%
2023/06/01	9	95.02	1	95.40	94.60	8	12,289	0.07%
2023/05/31	4	95.40	2	95.55	94.60	2	12,517	0.02%
2023/05/30	17	95.04	13	95.11	94.70	4	12,536	0.03%
2023/05/29	5	95.34	3	95.37	96.20	2	12,592	0.02%
2023/05/26	8	91.06	7	92.31	90.60	1	12,507	0.01%
2023/05/25	8	92.18	14	91.91	91.50	-6	12,538	-0.05%
2023/05/24	0	0.00	3	93.20	93.20	-3	12,710	-0.02%
2023/05/23	5	94.00	3	94.23	93.60	2	12,835	0.02%
2023/05/19	4	92.63	17	93.40	91.90	-13	13,267	-0.10%
2023/05/18	22	93.71	1	93.30	93.00	21	13,742	0.15%
2023/05/16	0	0.00	6	90.65	90.00	-6	13,986	-0.04%
2023/05/15	0	0.00	7	90.20	90.00	-7	13,996	-0.05%
2023/05/12	1	91.60	1	90.60	91.40	0	14,133	0.00%
2023/05/11	1	91.80	3	91.00	91.10	-2	14,362	-0.01%
2023/05/10	15	92.44	11	92.57	92.20	4	14,490	0.03%
2023/05/09	0	0.00	4	90.50	91.10	-4	14,596	-0.03%
2023/05/08	0	0.00	1	93.50	93.30	-1	14,581	-0.01%
2023/05/04	1	92.00	0	0.00	92.90	1	14,904	0.01%
2023/05/03	3	93.50	1.6	93.56	93.00	1.4	15,361	0.01%
2023/05/02	8.6	94.82	9	95.82	95.20	-0.4	15,731	0.00%
2023/04/28	5	92.48	6	93.28	91.70	-1	16,037	-0.01%
2023/04/27	8	91.93	30	92.24	92.10	-22	16,013	-0.14%
2023/04/26	28	90.81	13	91.81	92.50	15	15,945	0.09%
2023/04/25	16	91.78	2	91.25	90.60	14	15,842	0.09%
2023/04/24	10	93.12	0	0.00	93.00	10	15,628	0.06%
2023/04/21	1	96.70	11.3	96.97	95.40	-10.3	15,461	-0.07%
2023/04/20	0	0.00	0.7	102.50	101.00	-0.7	15,340	0.00%
2023/04/19	3	102.50	1	102.00	102.00	2	15,417	0.01%
2023/04/18	1	105.00	1	104.00	104.00	0	15,439	0.00%
2023/04/17	5	105.30	2	105.00	105.00	3	15,476	0.02%
2023/04/14	3	105.17	0	0.00	104.00	3	15,556	0.02%
2023/04/13	3	107.17	2	107.75	107.00	1	15,460	0.01%
2023/04/12	6	110.08	1	108.50	107.50	5	15,398	0.03%
2023/04/11	3	110.17	3	109.83	110.00	0	15,199	0.00%
2023/04/10	7	108.79	18	109.97	110.00	-11	14,998	-0.07%
2023/04/07	1	104.00	2	104.00	104.50	-1	14,641	-0.01%
2023/04/06	1	104.50	0	0.00	104.00	1	14,632	0.01%
2023/03/31	0	0.00	1	104.50	104.00	-1	14,613	-0.01%
2023/03/30	3	103.33	3	103.83	103.50	0	14,560	0.00%
2023/03/29	2	102.75	0	0.00	101.00	2	14,503	0.01%
2023/03/28	10	105.70	3	106.00	104.00	7	14,356	0.05%
2023/03/27	5	110.40	3	113.00	110.00	2	14,082	0.01%
2023/03/24	12	112.58	6	113.50	112.00	6	13,971	0.04%
2023/03/23	23	112.63	17	112.71	112.00	6	13,799	0.04%
2023/03/22	7	110.36	21	109.90	115.50	-14	13,314	-0.11%
2023/03/21	14	107.61	9	108.00	105.00	5	12,926	0.04%
2023/03/20	2	106.75	3	108.00	108.00	-1	12,746	-0.01%
2023/03/17	1	103.50	6	105.58	106.50	-5	12,745	-0.04%
2023/03/16	24	103.58	7	102.57	103.00	17	12,593	0.13%
2023/03/15	11	108.86	11	108.91	107.00	0	12,521	0.00%
2023/03/14	4	105.63	4	105.25	104.50	0	12,311	0.00%
2023/03/13	4	104.50	22	105.52	106.50	-18	12,340	-0.15%
2023/03/10	19	104.42	5.5	105.73	103.50	13.5	12,328	0.11%
2023/03/09	3	109.17	2	109.25	110.00	1	12,477	0.01%
2023/03/08	7	110.79	6	111.08	111.50	1	12,469	0.01%
2023/03/07	32	109.39	31	107.47	109.00	1	12,413	0.01%
2023/03/06	0	0.00	7	102.57	103.50	-7	11,838	-0.06%
2023/03/03	5	94.80	4	94.50	94.40	1	12,404	0.01%
2023/03/02	1	91.50	1	92.00	91.70	0	12,570	0.00%
2023/03/01	6	94.05	5	92.42	91.80	1	12,851	0.01%
2023/02/24	1.5	93.07	0	0.00	93.60	1.5	12,882	0.01%
2023/02/23	0	0.00	2	92.70	92.20	-2	12,880	-0.02%
2023/02/22	4	90.63	1	90.50	90.90	3	12,988	0.02%
2023/02/21	1	95.70	2	94.95	94.50	-1	12,897	-0.01%
2023/02/20	2	94.75	1	94.40	94.60	1	12,891	0.01%
2023/02/17	6	95.27	15	95.15	95.00	-9	12,912	-0.07%
2023/02/16	6	94.15	51	91.60	94.60	-45.1	12,624	-0.36%
2023/02/15	32	88.95	25	90.02	88.00	7	12,386	0.06%
2023/02/14	2	87.80	0	0.00	87.50	2	12,368	0.02%
2023/02/13	0	0.00	2	89.30	88.60	-2	12,443	-0.02%
2023/02/10	13.2	89.62	2	90.00	89.10	11.2	12,553	0.09%
2023/02/09	46	90.73	71.1	91.42	90.90	-25.1	12,514	-0.20%
2023/02/08	6	90.27	17	90.59	90.70	-11	12,414	-0.09%
2023/02/07	0	0.00	2	89.60	90.50	-2	12,392	-0.02%
2023/02/06	8	88.68	2	87.80	88.10	6	12,440	0.05%
2023/02/03	7	89.67	4	90.13	89.10	3	12,639	0.02%
2023/02/02	20	89.77	16	89.89	89.50	4	12,692	0.03%
2023/02/01	22.7	89.82	23	90.42	90.30	-0.3	12,632	0.00%
2023/01/31	30	87.64	33.2	88.11	88.30	-3.2	12,403	-0.03%
2023/01/30	26	84.18	53	84.10	85.30	-27	12,178	-0.22%
2023/01/17	24	79.25	26	79.62	79.30	-2	11,917	-0.02%
2023/01/16	0.1	78.00	3	78.50	78.80	-2.9	12,212	-0.02%
2023/01/13	5.1	77.51	7	78.63	77.50	-1.9	12,565	-0.01%
2023/01/12	5.8	78.01	0	0.00	77.80	5.8	12,770	0.05%
2023/01/11	4.3	79.13	6	78.73	78.80	-1.7	12,869	-0.01%
2023/01/10	8.3	79.40	2	80.60	79.00	6.3	13,023	0.05%
2023/01/09	20.4	79.50	27	79.87	80.00	-6.6	13,135	-0.05%
2023/01/06	0.2	77.70	6	77.87	77.80	-5.8	13,281	-0.04%
2023/01/05	3.1	76.71	7	78.14	76.70	-4	13,519	-0.03%
2023/01/04	105	77.20	130	77.40	77.00	-25	13,624	-0.18%	大買/大賣/
2023/01/03	2	75.40	1	75.20	75.30	1	13,703	0.01%
2022/12/30	5	75.10	2	74.40	74.20	3	14,126	0.02%
2022/12/29	0	0.00	4	74.10	74.60	-4	14,889	-0.03%
2022/12/28	0.1	74.50	0	74.90	73.70	0	15,868	0.00%
2022/12/27	0	0.00	6	76.05	75.50	-6	16,054	-0.04%
2022/12/26	6	74.60	0	0.00	74.70	6	16,268	0.04%
2022/12/23	4.1	75.43	2	75.50	75.30	2.1	16,481	0.01%
2022/12/22	5.1	74.80	5	75.80	75.30	0.1	16,613	0.00%
2022/12/21	3.1	74.44	1.1	74.56	74.20	2	16,826	0.01%
2022/12/20	32.1	76.68	8.6	78.49	74.50	23.5	16,913	0.14%
2022/12/19	12	78.03	0	0.00	77.90	12	17,031	0.07%
2022/12/16	9	79.31	2	79.40	79.00	7	17,151	0.04%
2022/12/15	0	0.00	3	81.10	81.40	-3	17,209	-0.02%
2022/12/13	2	79.40	1.1	78.96	78.70	0.9	17,508	0.01%
2022/12/12	2	79.95	2	80.10	79.50	0	17,637	0.00%
2022/12/09	8.1	80.58	0	0.00	79.80	8.1	17,789	0.05%
2022/12/08	6.7	80.59	10	81.26	81.90	-3.3	17,970	-0.02%
2022/12/07	13.2	80.45	8	81.55	79.80	5.2	18,154	0.03%
2022/12/06	5	81.72	0	0.00	81.40	5	18,155	0.03%
2022/12/05	0	0.00	10	83.50	83.50	-10	18,273	-0.05%
2022/12/02	15	84.89	9.1	85.57	84.60	6	18,370	0.03%
2022/12/01	41	85.68	42	86.13	84.60	-1	18,456	-0.01%
2022/11/30	0	0.00	6	82.35	82.60	-6	18,425	-0.03%
2022/11/29	2	82.50	2.1	82.03	81.20	-0.1	18,659	0.00%
2022/11/28	22.1	81.95	13	82.40	82.20	9.1	18,821	0.05%
2022/11/25	7	78.96	32	79.58	80.50	-25	18,450	-0.14%
2022/11/24	18.1	73.82	31	74.79	76.30	-12.9	18,061	-0.07%
2022/11/23	10	73.29	3	76.03	73.00	7	17,997	0.04%
2022/11/22	9	76.44	0	0.00	76.00	9	17,967	0.05%
2022/11/21	0	0.00	1.2	78.87	78.30	-1.2	18,649	-0.01%
2022/11/18	11	78.75	12	79.12	77.10	-1	19,544	-0.01%
2022/11/17	0	0.00	13	78.45	78.40	-13	19,617	-0.07%
2022/11/16	1	77.90	0.4	77.71	77.00	0.6	19,635	0.00%
2022/11/15	5.5	76.49	5	77.30	77.00	0.5	19,744	0.00%
2022/11/14	0	0.00	1	76.20	77.20	-1	19,968	-0.01%
2022/11/11	6	76.30	12	77.86	75.20	-6	19,955	-0.03%
2022/11/10	12.1	76.78	3	77.50	75.70	9.1	19,829	0.05%
2022/11/09	6	77.95	5	78.16	78.10	1	19,936	0.01%
2022/11/08	14.1	78.12	14	79.04	76.50	0.1	19,924	0.00%
2022/11/07	3.1	77.77	6	78.00	77.50	-2.9	19,859	-0.01%
2022/11/04	6.1	77.72	1	76.20	77.60	5.1	19,985	0.03%
2022/11/03	8	76.58	14	76.44	77.20	-6	20,068	-0.03%
2022/11/02	32.1	75.97	27	76.53	76.40	5.1	20,064	0.03%
2022/11/01	120.2	76.81	101	75.30	75.00	19.2	19,958	0.10%	大買/大賣/
2022/10/31	0.1	74.60	1.1	75.51	75.00	-1	19,861	-0.01%
2022/10/28	2	74.60	2	74.10	74.40	0	20,090	0.00%
2022/10/27	0.3	71.52	10	73.50	74.20	-9.7	20,228	-0.05%
2022/10/26	2	70.95	1.2	69.71	69.60	0.8	20,115	0.00%
2022/10/25	0.2	73.50	0	0.00	71.50	0.2	19,950	0.00%
2022/10/24	3	74.70	6	74.93	73.60	-3	19,839	-0.02%
2022/10/21	16	71.87	17	72.46	72.20	-1	19,616	-0.01%
2022/10/20	2	68.45	5	70.40	70.60	-3	19,332	-0.02%
2022/10/19	0	0.00	2	70.90	70.00	-2	19,185	-0.01%
2022/10/18	19	72.54	5.2	72.10	70.70	13.8	19,100	0.07%
2022/10/17	12	71.42	1.1	72.00	72.00	10.9	19,008	0.06%
2022/10/14	13	72.90	23.1	73.82	74.00	-10.1	18,966	-0.05%
2022/10/13	3	70.37	18	73.27	69.70	-15	18,974	-0.08%
2022/10/12	116.4	74.70	101	75.20	75.00	15.4	18,989	0.08%	大買/大賣/
2022/10/11	5	73.00	0	0.00	73.40	5	18,950	0.03%
2022/10/07	3	75.33	17	75.80	75.40	-14	18,894	-0.07%
2022/10/06	15	74.84	13	73.68	76.80	2	18,693	0.01%
2022/10/05	24	77.16	13	75.98	74.30	11	18,224	0.06%
2022/10/04	8	82.73	1	82.60	82.50	7	17,473	0.04%
2022/10/03	2	81.20	0	0.00	81.20	2	17,672	0.01%
2022/09/30	11	80.67	10	81.60	83.00	1	17,865	0.01%
2022/09/29	1	80.00	1	80.80	79.60	0	17,877	0.00%
2022/09/28	3	80.00	1	81.29	77.50	2	17,890	0.01%
2022/09/27	4	81.08	2	81.30	82.50	2	17,924	0.01%
2022/09/26	1	80.20	1	84.40	80.00	0	18,114	0.00%
2022/09/23	30	86.73	2	87.70	86.00	28	18,363	0.15%
2022/09/22	6	88.28	3	88.18	88.50	3	18,579	0.02%
2022/09/21	7	88.66	2	88.25	86.60	5	18,863	0.03%
2022/09/20	4	88.66	4	89.20	89.50	0	18,796	0.00%
2022/09/19	6	87.13	7	87.14	87.40	-1	18,821	-0.01%
2022/09/16	8	86.59	3.8	87.45	84.80	4.2	18,763	0.02%
2022/09/15	28	89.70	11	90.03	87.90	17	18,640	0.09%
2022/09/14	2	87.80	21	88.75	89.70	-19	18,407	-0.10%
2022/09/13	1	89.20	1	89.80	88.30	0	18,264	0.00%
2022/09/12	31	89.99	24	90.85	89.50	7	18,246	0.04%
2022/09/08	16.9	89.19	18.1	89.89	91.00	-1.2	18,134	-0.01%
2022/09/07	36.1	88.78	36.3	88.18	87.50	-0.3	18,053	0.00%
2022/09/06	47	91.87	8	90.95	91.60	39	17,892	0.22%
2022/09/05	4	95.72	4	96.20	94.50	0	17,786	0.00%
2022/09/02	7.3	94.00	78	94.66	95.30	-70.7	17,609	-0.40%
2022/09/01	11	92.55	7	91.47	91.70	4	17,213	0.02%
2022/08/31	1	95.50	5	94.18	95.50	-4	17,043	-0.02%
2022/08/30	24	93.19	31	93.17	92.50	-7	17,097	-0.04%
2022/08/29	31	91.30	15	92.29	90.90	16	17,066	0.09%
2022/08/26	46	91.26	13.3	93.91	95.50	32.7	17,160	0.19%
2022/08/25	36	89.53	85	91.49	89.70	-49	16,701	-0.29%
2022/08/24	12	84.65	6	84.17	84.40	6	15,928	0.04%
2022/08/23	6	87.07	5	88.08	87.10	1	15,808	0.01%
2022/08/22	5	87.18	8	87.99	88.00	-3	15,853	-0.02%
2022/08/19	10	85.85	12	86.63	86.70	-2	15,739	-0.01%
2022/08/18	5	83.22	9	83.83	84.30	-4	15,621	-0.03%
2022/08/17	5	83.16	1.7	84.95	82.30	3.3	15,682	0.02%
2022/08/16	7	83.96	11	84.40	84.30	-4	15,606	-0.03%
2022/08/15	0	0.00	1	82.10	81.70	-1	15,326	-0.01%
2022/08/12	0	80.70	0	0.00	80.80	0	15,375	0.00%
2022/08/11	0	0.00	100	81.30	80.20	-100	15,485	-0.65%
2022/08/10	2	78.80	5	79.48	80.50	-3	15,481	-0.02%
2022/08/09	7	78.10	6	77.75	78.40	1	15,537	0.01%
2022/08/08	1	76.40	2	76.30	76.50	-1	15,929	-0.01%
2022/08/05	103	75.21	11	74.75	75.30	92	16,352	0.56%	大買/
2022/08/04	17	71.42	11	71.91	74.50	6	16,567	0.04%
2022/08/03	6	73.55	4	72.61	70.60	2	16,597	0.01%
2022/08/02	3	77.60	4.5	78.00	77.50	-1.5	16,489	-0.01%
2022/08/01	1	79.80	1	80.60	80.80	0	16,489	0.00%
2022/07/28	3	78.57	11.5	78.63	77.80	-8.5	17,244	-0.05%
2022/07/27	2	81.05	1	79.60	80.50	1	17,397	0.01%
2022/07/26	1	82.00	0	0.00	80.10	1	17,464	0.01%
2022/07/25	4	81.20	4	81.30	81.20	0	17,446	0.00%
2022/07/22	1	81.40	5	81.30	81.00	-4	17,530	-0.02%
2022/07/20	8	80.33	3	80.97	80.40	5	17,436	0.03%
2022/07/19	15	78.29	14	78.59	78.30	1	17,307	0.01%
2022/07/18	8	76.18	10	76.04	76.50	-2	17,109	-0.01%
2022/07/15	8	75.65	5	75.54	75.70	3	17,313	0.02%
2022/07/14	2	73.50	4	74.60	75.50	-2	17,370	-0.01%
2022/07/13	1	73.00	4	74.05	72.90	-3	17,232	-0.02%
2022/07/12	2	71.50	4	70.48	71.50	-2	17,024	-0.01%
2022/07/11	14	72.40	9	72.31	72.10	5	17,029	0.03%
2022/07/08	19	69.40	22	68.99	70.90	-3	16,858	-0.02%
2022/07/07	24	64.48	24	63.69	64.50	0	16,588	0.00%
2022/07/06	0	0.00	3	62.70	60.90	-3	16,532	-0.02%
2022/07/04	1	62.00	2	62.35	62.00	-1	16,523	-0.01%
2022/07/01	1	64.80	3	65.77	64.10	-2	16,602	-0.01%
2022/06/30	3	73.13	0	0.00	71.10	3	16,349	0.02%
2022/06/29	5	79.82	2	79.85	78.90	3	16,293	0.02%
2022/06/28	9	84.22	9	84.41	84.20	0	16,494	0.00%
2022/06/27	2	84.25	1	84.40	86.00	1	17,864	0.01%
2022/06/24	0	0.00	1	82.10	82.30	-1	18,257	-0.01%
2022/06/23	1	79.80	1	80.80	80.80	0	18,721	0.00%
2022/06/22	8	80.49	5	79.96	79.60	3	19,474	0.02%
2022/06/21	1	79.80	3	82.50	82.80	-2	19,674	-0.01%
2022/06/20	3	81.90	0	0.00	78.80	3	19,738	0.02%
2022/06/17	7	80.74	5.1	82.42	83.00	1.9	19,699	0.01%
2022/06/16	0	0.00	1.1	83.73	81.10	-1.1	19,870	-0.01%
2022/06/15	6	86.77	7	87.54	85.10	-1	20,269	0.00%
2022/06/14	13	87.35	2.9	86.71	87.10	10.1	20,458	0.05%
2022/06/13	0	0.00	3	87.57	87.30	-3	20,206	-0.01%
2022/06/10	17	87.63	10	87.58	88.50	7	19,935	0.04%
2022/06/09	16	87.67	15	87.52	87.30	1	19,737	0.01%
2022/06/08	17	88.09	16	87.67	86.50	1	19,504	0.01%
2022/06/07	4	86.75	12	87.36	87.90	-8	19,104	-0.04%
2022/06/06	10	86.29	9	85.99	85.70	1	18,765	0.01%
2022/06/02	5	86.60	10	85.64	86.10	-5	18,378	-0.03%
2022/06/01	11	84.37	0	85.00	83.80	11	17,994	0.06%
2022/05/31	4	83.38	8.1	83.43	83.50	-4.1	17,767	-0.02%
2022/05/30	5	82.08	5	82.30	82.50	0	17,644	0.00%
2022/05/27	3.1	79.00	2	78.85	78.70	1.1	17,448	0.01%
2022/05/26	4	80.73	1	80.60	78.00	3	17,330	0.02%
2022/05/25	2	80.95	1	80.90	81.70	1	17,091	0.01%
2022/05/24	2	83.50	0	0.00	81.00	2	16,961	0.01%
2022/05/23	1.4	83.75	3	84.40	83.00	-1.6	16,866	-0.01%
2022/05/20	4	83.88	4	84.68	84.00	0	16,821	0.00%
2022/05/19	2	82.80	0	0.00	83.50	2	16,806	0.01%
2022/05/18	9	84.91	8	84.41	84.20	1	16,616	0.01%
2022/05/17	12	86.20	8	85.26	86.20	4	16,414	0.02%
2022/05/16	13	86.86	17	86.37	85.00	-4	16,157	-0.02%
2022/05/13	9	83.34	6	85.35	87.30	3	15,645	0.02%
2022/05/12	13	84.63	25	83.87	80.40	-12	15,209	-0.08%
2022/05/11	21	85.05	28	85.87	85.30	-7	14,870	-0.05%
2022/05/10	2	82.00	7	84.10	85.20	-5	14,480	-0.03%
2022/05/09	3	80.43	3	82.20	81.10	0	14,362	0.00%
2022/05/06	3	82.13	2	81.95	82.00	1	14,360	0.01%
2022/05/05	18	87.13	9	87.63	85.10	9	14,232	0.06%
2022/05/04	21	83.70	6	82.35	84.80	15	13,475	0.11%
2022/05/03	6	81.03	8	80.79	80.70	-2	13,252	-0.02%
2022/04/29	1	79.10	0	0.00	77.50	1	13,126	0.01%
2022/04/28	5	77.80	0	0.00	77.30	5	13,094	0.04%
2022/04/27	4	78.10	1	79.00	80.30	3	12,991	0.02%
2022/04/26	2	80.00	3	80.37	80.00	-1	12,879	-0.01%
2022/04/25	4	80.00	6	78.92	79.00	-2	12,807	-0.02%
2022/04/22	3	83.87	7	83.96	83.40	-4	12,705	-0.03%
2022/04/21	11	86.49	8	85.66	84.20	3	12,629	0.02%
2022/04/20	6	83.38	11	84.05	84.70	-5	12,311	-0.04%
2022/04/19	2	82.00	0	0.00	80.60	2	12,139	0.02%
2022/04/18	0	0.00	4	79.18	80.10	-4	12,088	-0.03%
2022/04/14	1	82.20	3	82.03	83.00	-2	11,981	-0.02%
2022/04/13	2	79.65	1	79.90	79.90	1	11,840	0.01%
2022/04/12	3	79.40	1	79.40	79.40	2	11,767	0.02%
2022/04/11	3	80.70	4	80.55	79.20	-1	11,731	-0.01%
2022/04/08	6	82.30	8	82.63	83.00	-2	11,552	-0.02%
2022/04/07	12	84.76	6	84.18	81.30	6	11,354	0.05%
2022/04/06	8	86.20	9	86.04	87.00	-1	10,952	-0.01%
2022/04/01	9	85.40	13	85.94	87.40	-4	10,763	-0.04%
2022/03/31	16	86.82	21	87.24	86.50	-5	10,500	-0.05%
2022/03/30	47	88.59	46	89.41	85.10	1	10,152	0.01%
2022/03/29	16	88.06	15	88.21	86.90	1	8,872	0.01%
2022/03/28	8	86.20	14	86.53	88.00	-6	8,344	-0.07%
2022/03/25	127	85.42	157	85.55	85.00	-30	8,081	-0.37%	大買/大賣/
2022/03/24	5	81.76	15	81.67	82.70	-10	7,595	-0.13%
2022/03/23	3	79.67	6	79.98	80.20	-3	7,494	-0.04%
2022/03/22	7.1	79.49	10	79.78	80.10	-2.9	7,369	-0.04%
2022/03/21	22	80.84	30	80.97	80.40	-8	7,280	-0.11%
2022/03/18	56	79.41	21	80.13	81.00	35	6,995	0.50%
2022/03/17	13	76.05	30.2	76.69	77.50	-17.2	6,435	-0.27%
2022/03/16	23	72.44	21	72.52	70.50	2	6,070	0.03%
2022/03/15	0.2	70.60	0	0.00	69.80	0.2	6,006	0.00%
2022/03/14	1	71.09	4	71.50	71.60	-3	6,020	-0.05%
2022/03/10	4.7	68.78	4	69.40	69.80	0.7	6,206	0.01%
2022/03/09	2.1	66.73	5	67.00	67.30	-2.9	6,373	-0.05%
2022/03/08	2.8	66.30	1.1	66.06	66.10	1.7	6,511	0.03%
2022/03/07	7	67.56	2	68.70	68.00	5	6,584	0.08%
2022/03/04	0.5	70.50	2	71.80	71.00	-1.5	6,692	-0.02%
2022/03/03	6.4	71.26	7	71.89	71.80	-0.6	6,869	-0.01%
2022/03/02	0	0.00	2	70.00	70.80	-2	6,995	-0.03%
2022/03/01	5	69.16	3	69.40	70.00	2	7,070	0.03%
2022/02/25	0.1	68.30	0.2	68.50	67.90	-0.2	7,184	0.00%
2022/02/24	1	68.60	0	0.00	67.30	1	7,353	0.01%
2022/02/22	1	69.50	0.6	69.60	69.60	0.5	8,067	0.01%
2022/02/21	17	73.28	1	72.50	72.00	16	8,202	0.20%
2022/02/18	4	74.45	3	75.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	4	75.33	75.00	-4	8,506	-0.05%
2022/02/16	1	75.10	0	0.00	74.20	1	8,716	0.01%
2022/02/15	4	73.93	1	73.90	73.50	3	8,962	0.03%
2022/02/14	5	74.84	0.3	74.10	73.70	4.7	9,171	0.05%
2022/02/11	7	75.26	4	74.98	74.60	3	9,339	0.03%
2022/02/10	1	74.50	2	74.75	74.10	-1	9,646	-0.01%
2022/02/09	5	74.12	6.3	74.57	74.90	-1.3	10,150	-0.01%
2022/02/08	5.8	72.13	15	71.85	73.10	-9.2	10,373	-0.09%
2022/02/07	0.1	67.20	1	68.20	69.50	-0.9	10,794	-0.01%
2022/01/26	1.6	67.83	1	67.50	67.50	0.6	11,651	0.01%
2022/01/25	5.1	68.01	0.2	68.30	67.40	4.9	13,250	0.04%
2022/01/24	3.1	68.15	1	69.40	69.60	2.1	13,889	0.02%
2022/01/21	3	68.80	0	0.00	68.80	3	14,547	0.02%
2022/01/20	2	70.35	1.3	70.71	71.70	0.7	14,836	0.00%
2022/01/19	1	69.80	0	0.00	70.40	1	15,228	0.01%
2022/01/18	1.1	70.56	0	0.00	70.60	1.1	15,712	0.01%
2022/01/17	0	0.00	1	70.00	70.50	-1	16,133	-0.01%
2022/01/14	2	66.55	0	69.80	68.80	2	16,872	0.01%
2022/01/13	3.1	68.28	2	69.15	67.80	1.1	18,004	0.01%
2022/01/12	0.1	69.30	162	68.69	69.30	-161.9	18,680	-0.87%	大賣/鉅額交易
2022/01/11	0.3	69.90	2	69.10	69.30	-1.7	19,714	-0.01%
2022/01/10	0.2	70.73	0	0.00	71.00	0.2	20,336	0.00%
2022/01/07	5	74.00	0	0.00	70.90	5	20,476	0.02%
2022/01/06	0.2	75.80	0	0.00	75.10	0.2	20,452	0.00%
2022/01/05	2	77.70	1	78.40	77.40	1	20,554	0.00%
2022/01/04	10	80.81	5	81.14	79.80	5	20,676	0.02%
2021/12/29	1	78.40	1	78.20	78.20	0	20,889	0.00%
2021/12/28	0	0.00	1	79.80	78.40	-1	20,964	0.00%
2021/12/27	4	78.43	6	78.85	78.30	-2	21,037	-0.01%
2021/12/24	3	81.13	2.4	81.43	78.90	0.6	21,060	0.00%
2021/12/23	1	81.00	6	82.38	81.90	-5	20,859	-0.02%
2021/12/22	2	80.50	3	80.80	80.10	-1	20,690	0.00%
2021/12/21	17	81.59	10	82.08	80.50	7	20,637	0.03%
2021/12/20	13	80.84	10	80.94	81.20	3	20,361	0.01%
2021/12/17	6	77.25	21	78.24	79.10	-15	20,033	-0.07%
2021/12/15	4	75.18	3	75.17	74.70	1	19,824	0.01%
2021/12/14	2	74.40	0	0.00	74.30	2	19,865	0.01%
2021/12/13	2	77.80	1	78.00	77.60	1	19,910	0.01%
2021/12/09	0	0.00	3	76.20	76.10	-3	19,940	-0.02%
2021/12/08	0.1	77.50	0	0.00	76.90	0.1	20,136	0.00%
2021/12/07	3.1	76.76	5	77.90	76.10	-1.9	20,292	-0.01%
2021/12/06	2	77.75	5	77.80	78.30	-3	20,271	-0.01%
2021/12/03	7	77.67	4	77.88	77.50	3	20,361	0.01%
2021/12/02	0	0.00	4	75.78	75.00	-4	20,358	-0.02%
2021/12/01	2	76.70	5	76.70	76.90	-3	20,366	-0.01%
2021/11/30	9	78.82	0	0.00	77.30	9	20,478	0.04%
2021/11/29	1.1	78.05	4	75.55	77.60	-2.9	20,598	-0.01%
2021/11/26	9	76.16	3	76.10	76.50	6	20,615	0.03%
2021/11/25	4	78.95	3	80.20	78.30	1	20,637	0.00%
2021/11/24	2	79.70	0	0.00	78.90	2	20,597	0.01%
2021/11/23	2.1	81.89	0	0.00	78.80	2.1	20,591	0.01%
2021/11/22	5	81.22	0	0.00	81.20	5	20,602	0.02%
2021/11/19	19	83.18	15	83.39	82.80	4	20,706	0.02%
2021/11/18	6	81.20	1	80.60	80.90	5	20,386	0.02%
2021/11/17	1	80.70	5	80.90	80.00	-4	20,482	-0.02%
2021/11/16	2.1	79.71	8	78.91	78.00	-5.9	20,495	-0.03%
2021/11/15	5	81.92	1	83.50	81.10	4	20,416	0.02%
2021/11/12	3	82.20	9	83.17	82.70	-6	20,441	-0.03%
2021/11/11	7	81.44	3	82.67	81.30	4	20,341	0.02%
2021/11/10	6	79.72	1	80.10	81.10	5	20,252	0.02%
2021/11/09	4.1	81.45	5	80.74	79.90	-0.9	20,149	0.00%
2021/11/08	24.1	84.17	22.7	82.11	80.20	1.4	19,853	0.01%
2021/11/05	10.2	86.96	12.3	87.29	88.10	-2.1	19,486	-0.01%
2021/11/04	12.1	87.45	12	87.16	85.90	0.1	19,319	0.00%
2021/11/03	26.8	86.50	24	86.32	88.00	2.8	18,964	0.01%
2021/11/02	39.1	90.02	25.4	89.84	85.30	13.7	18,323	0.07%
2021/11/01	10	85.74	30	88.44	89.30	-20	16,847	-0.12%
2021/10/29	23	82.50	19	83.39	81.20	4	16,846	0.02%
2021/10/28	9	80.57	6	80.20	79.80	3	16,505	0.02%
2021/10/27	7	79.37	94	79.67	80.90	-87	16,351	-0.53%
2021/10/26	5	78.66	5	80.76	77.70	0	16,176	0.00%
2021/10/25	8	79.65	14	80.16	79.70	-6	15,891	-0.04%
2021/10/22	13	78.52	14	78.90	78.80	-1	15,795	-0.01%
2021/10/21	50	79.24	44	78.52	78.80	6	15,412	0.04%
2021/10/20	23	75.29	13	75.95	75.40	10	14,730	0.07%
2021/10/19	125	74.14	39.4	74.70	75.00	85.6	14,747	0.58%	大買/
2021/10/18	16	70.52	11	70.60	70.70	5	14,411	0.03%
2021/10/15	3	64.40	3	65.10	65.80	0	14,578	0.00%
2021/10/14	0.8	63.16	3	62.37	63.50	-2.2	15,815	-0.01%
2021/10/13	1	60.40	1	61.80	60.20	0	16,257	0.00%
2021/10/12	6	65.47	28	65.49	65.50	-22	16,739	-0.13%
2021/10/08	5	64.96	3	65.20	65.00	2	17,376	0.01%
2021/10/07	3	62.70	0	0.00	63.50	3	17,904	0.02%
2021/10/06	0	0.00	0	60.00	59.20	0	18,922	0.00%
2021/10/05	1	59.60	0	0.00	60.30	1	19,696	0.01%
2021/10/04	1	60.70	0.4	57.91	57.30	0.6	20,454	0.00%
2021/10/01	3	61.50	0.1	63.60	60.90	2.9	21,353	0.01%
2021/09/30	2	63.05	1	64.50	64.80	1	22,208	0.00%
2021/09/28	1	64.00	0	0.00	63.80	1	23,337	0.00%
2021/09/24	20	65.00	0	0.00	65.00	20	24,182	0.08%
2021/09/23	0.3	64.10	0	0.00	64.50	0.3	24,686	0.00%
2021/09/16	0	0.00	162	63.17	64.00	-162	26,363	-0.61%	大賣/鉅額交易
2021/09/15	0	0.00	0	65.00	64.60	0	26,693	0.00%
2021/09/13	6	66.45	1	68.10	66.80	5	26,968	0.02%
2021/09/10	4	65.55	3.9	65.41	66.00	0.1	26,885	0.00%
2021/09/09	1.4	65.71	1	66.00	67.00	0.4	26,926	0.00%
2021/09/08	0	0.00	0.8	65.89	63.90	-0.8	26,890	0.00%
2021/09/07	1.5	66.06	0	0.00	68.00	1.5	26,801	0.01%
2021/09/06	0	0.00	1.1	68.19	67.10	-1.1	26,727	0.00%
2021/09/03	15.2	69.67	10	68.80	69.40	5.2	26,587	0.02%
2021/09/02	8	71.20	21	69.92	69.00	-13	26,369	-0.05%
2021/09/01	9	72.74	10	72.06	72.20	-1	26,128	0.00%
2021/08/31	16	73.68	80	74.54	73.80	-64	25,922	-0.25%
2021/08/30	2	75.25	0	0.00	75.40	2	25,744	0.01%
2021/08/27	1	73.60	0	0.00	75.00	1	25,699	0.00%
2021/08/26	3	76.77	1.5	77.88	75.50	1.5	25,587	0.01%
2021/08/25	5.6	79.43	3	77.37	77.70	2.6	25,447	0.01%
2021/08/24	3	79.27	6.8	79.16	76.80	-3.8	25,198	-0.01%
2021/08/23	16.1	77.62	17	79.98	80.70	-0.9	24,957	0.00%
2021/08/20	4.3	73.37	2.1	74.47	74.30	2.1	24,687	0.01%
2021/08/19	6.3	72.47	9.2	73.10	70.00	-2.9	24,490	-0.01%
2021/08/18	4.3	70.56	0	0.00	74.10	4.3	24,286	0.02%
2021/08/17	1	73.50	2.1	71.71	69.00	-1.1	24,074	0.00%
2021/08/16	6.9	73.74	3	73.40	74.00	3.9	23,924	0.02%
2021/08/13	5	76.74	2.5	74.39	73.40	2.5	23,792	0.01%
2021/08/12	0.5	76.40	2	76.65	76.60	-1.5	23,655	-0.01%
2021/08/11	1.5	77.04	1.2	76.79	75.50	0.4	23,623	0.00%
2021/08/10	4.4	77.59	11	78.72	77.80	-6.6	23,485	-0.03%
2021/08/09	13.3	82.61	25	79.80	79.20	-11.7	23,359	-0.05%
2021/08/06	10	82.90	16	84.00	84.70	-6	23,156	-0.03%
2021/08/05	0.2	84.80	2	84.40	83.40	-1.8	22,945	-0.01%
2021/08/04	31	86.92	5.1	85.02	85.00	25.9	22,875	0.11%
2021/08/03	0	0.00	6	84.30	85.30	-6	22,243	-0.03%
2021/08/02	3.1	81.47	4	80.18	80.00	-0.9	21,897	0.00%
2021/07/30	0.5	78.80	3.6	80.54	80.30	-3.1	21,732	-0.01%
2021/07/29	1.7	78.08	25.8	77.98	79.40	-24	21,531	-0.11%
2021/07/28	20.3	75.17	5.7	75.08	76.80	14.6	21,324	0.07%
2021/07/27	2	81.70	4	81.45	79.80	-2	21,054	-0.01%
2021/07/26	25.1	86.53	27	85.46	84.50	-1.9	20,746	-0.01%
2021/07/23	18.4	90.02	23.4	85.85	85.60	-5	20,327	-0.02%
2021/07/22	9.4	90.93	8.1	91.34	90.20	1.3	19,619	0.01%
2021/07/21	30.1	91.20	22.2	89.09	87.00	7.9	18,911	0.04%
2021/07/20	33.2	89.09	19.5	89.55	90.40	13.7	18,096	0.08%
2021/07/19	12.5	83.73	9.1	84.84	85.10	3.4	16,737	0.02%
2021/07/16	10	84.79	18.9	84.48	83.60	-8.9	16,225	-0.06%
2021/07/15	23.2	84.23	19.6	84.63	87.40	3.6	15,577	0.02%
2021/07/14	17.6	85.55	16	87.20	82.80	1.6	14,810	0.01%
2021/07/13	25.2	99.94	22.1	99.41	90.00	3.1	14,018	0.02%
2021/07/12	20.1	95.53	22.5	94.99	97.70	-2.5	12,898	-0.02%
2021/07/09	16.5	89.90	22.1	89.79	90.60	-5.6	12,061	-0.05%
2021/07/08	28.2	87.08	31	88.10	86.50	-2.8	11,259	-0.03%
2021/07/07	12	79.14	35	83.06	83.90	-23	10,270	-0.22%
2021/07/06	29	76.60	29	76.56	76.30	0	9,445	0.00%
2021/07/05	3	74.23	13.5	73.55	75.00	-10.5	8,684	-0.12%
2021/07/02	24.5	65.09	9	65.54	68.20	15.5	8,356	0.19%
2021/07/01	19	63.63	18.2	64.34	62.00	0.8	7,804	0.01%
2021/06/30	23.3	67.26	26.1	66.89	67.10	-2.9	7,506	-0.04%
2021/06/29	91.3	65.88	8.8	64.52	64.00	82.6	6,969	1.18%
2021/06/28	53.7	63.70	21	64.29	64.30	32.7	6,481	0.50%
2021/06/25	6.9	62.83	8	62.94	61.00	-1	5,976	-0.02%
2021/06/24	12.1	59.58	7	59.27	59.90	5.1	5,284	0.10%
2021/06/23	3.8	56.95	29	56.93	57.90	-25.2	4,863	-0.52%
2021/06/22	1.5	55.83	0.3	55.76	54.50	1.2	4,631	0.02%
2021/06/21	5.2	55.83	2.5	55.19	53.70	2.7	4,497	0.06%
2021/06/18	18.2	56.70	6.2	54.52	56.50	12	4,504	0.27%
2021/06/17	0.4	53.55	0	0.00	54.10	0.4	4,336	0.01%
2021/06/16	0	0.00	0.4	53.76	53.30	-0.4	4,278	-0.01%
2021/06/15	6.4	51.60	6.1	53.32	53.40	0.3	4,218	0.01%
2021/06/10	0	49.20	0	0.00	48.90	0	4,321	0.00%
2021/06/09	20	49.75	0.1	49.25	48.75	19.9	4,387	0.45%
2021/06/08	0	0.00	1	48.85	49.20	-1	4,374	-0.02%
2021/06/07	1	48.07	0.1	47.55	48.10	0.9	4,383	0.02%
2021/06/04	0	0.00	6	48.79	48.70	-6	4,397	-0.14%
2021/06/03	1	49.10	0	0.00	49.40	1	4,415	0.02%
2021/06/02	3.2	48.65	0.8	49.08	48.70	2.5	4,435	0.06%
2021/06/01	2.3	49.91	0.1	50.30	49.80	2.2	4,423	0.05%
2021/05/31	1.6	47.88	14	49.01	49.50	-12.4	4,394	-0.28%
2021/05/28	0	0.00	7.2	48.03	48.00	-7.2	4,408	-0.16%
2021/05/27	0.2	46.37	2	47.45	46.35	-1.8	4,421	-0.04%
2021/05/26	0	0.00	0.1	46.90	46.20	-0.1	4,445	0.00%
2021/05/25	16	46.75	16	46.39	45.95	0	4,555	0.00%
2021/05/24	0.1	44.55	0	0.00	44.70	0.1	4,661	0.00%
2021/05/21	0	0.00	0	44.00	43.30	0	4,790	0.00%
2021/05/20	1	43.20	0	0.00	43.30	1	4,975	0.02%
2021/05/19	5	44.65	1.1	43.12	44.35	3.9	5,303	0.07%
2021/05/18	0.1	40.55	0	0.00	42.10	0.1	5,286	0.00%
2021/05/14	0	0.00	0	42.95	42.80	0	5,230	0.00%
2021/05/13	5	39.20	5	40.20	43.00	0	5,227	0.00%
2021/05/12	4	44.26	3	43.06	42.40	1	5,401	0.02%
2021/05/11	10	48.23	0	0.00	46.95	10	5,473	0.18%
2021/05/10	0	51.30	0	0.00	51.10	0	5,490	0.00%
2021/05/07	1	50.10	0	0.00	51.10	1	5,661	0.02%
2021/05/06	3	49.77	0	49.50	48.50	3	5,666	0.05%
2021/05/05	1	49.70	0	0.00	49.60	1	5,651	0.02%
2021/05/04	3	49.77	2	49.40	50.80	1	5,704	0.02%
2021/05/03	7	53.06	3.7	54.01	53.00	3.3	5,651	0.06%
2021/04/29	9.7	56.90	0	0.00	56.20	9.7	5,621	0.17%
2021/04/28	3	56.30	1	57.10	56.30	2	5,610	0.04%
2021/04/26	0	0.00	0.4	56.18	56.80	-0.4	5,700	-0.01%
2021/04/23	0.4	55.15	0	0.00	55.50	0.4	5,728	0.01%
2021/04/22	1	57.00	0	58.50	54.10	1	5,728	0.02%
2021/04/21	1	56.70	0	0.00	56.70	1	5,714	0.02%
2021/04/20	1	57.40	0	0.00	57.20	1	5,717	0.02%
2021/04/19	1	55.80	0	0.00	56.30	1	5,728	0.02%
2021/04/16	1	56.00	0.3	56.02	55.70	0.7	5,875	0.01%
2021/04/14	0.4	53.80	0	0.00	54.30	0.4	6,093	0.01%
2021/04/12	1	55.90	0.4	57.10	55.70	0.6	6,279	0.01%
2021/04/09	0.3	59.70	0.3	58.90	57.90	0	6,309	0.00%
2021/04/08	3	58.80	2	58.60	58.80	1	6,388	0.02%
2021/04/06	0.4	58.00	0	0.00	59.20	0.4	6,738	0.01%
2021/03/30	1	58.20	1.2	58.20	58.10	-0.2	8,326	0.00%
2021/03/29	1.3	60.10	0.2	59.77	58.70	1	8,496	0.01%
2021/03/25	0	0.00	9.5	58.07	58.00	-9.5	8,387	-0.11%
2021/03/24	0	58.80	0.6	58.73	58.20	-0.6	8,406	-0.01%
2021/03/23	1.4	59.43	0.2	58.90	58.50	1.1	8,426	0.01%
2021/03/22	0.5	58.60	3	57.40	58.50	-2.5	8,391	-0.03%
2021/03/19	0	0.00	2	57.15	56.90	-2	8,511	-0.02%
2021/03/17	2	58.35	2	58.20	58.00	0	8,611	0.00%
2021/03/16	42	58.23	50.5	58.82	58.90	-8.5	8,592	-0.10%
2021/03/15	6	57.25	0	0.00	57.30	6	8,512	0.07%
2021/03/12	0	0.00	0.1	55.30	54.90	-0.1	8,502	0.00%
2021/03/10	0	0.00	0.3	54.80	54.00	-0.3	8,594	0.00%
2021/03/09	0.9	54.00	0	53.60	54.00	0.9	8,669	0.01%
2021/03/08	0	0.00	0.2	55.20	54.60	-0.2	8,731	0.00%
2021/03/05	0.3	53.30	0	0.00	55.40	0.3	8,835	0.00%
2021/03/04	1	55.00	0	0.00	54.10	1	8,975	0.01%
2021/03/03	0.2	54.60	4	54.70	55.10	-3.8	9,243	-0.04%
2021/03/02	0	0.00	8	55.00	55.00	-8	9,312	-0.09%
2021/02/25	6	57.47	2	57.60	57.50	4	9,751	0.04%
2021/02/24	1	60.00	1.3	58.99	58.50	-0.3	9,825	0.00%
2021/02/23	23.3	60.12	15.1	60.16	59.40	8.1	9,700	0.08%
2021/02/22	0.1	59.00	3.9	59.06	59.50	-3.8	9,571	-0.04%
2021/02/19	12.9	58.43	13.1	57.92	59.40	-0.2	9,505	0.00%
2021/02/18	0.1	56.10	1	56.39	56.20	-0.9	9,258	-0.01%
2021/02/17	0.5	55.00	13	55.58	55.40	-12.5	9,239	-0.14%
2021/02/05	1	53.30	5	53.36	53.70	-4	9,207	-0.04%
2021/02/04	2	53.70	3	53.37	53.20	-1	9,289	-0.01%
2021/02/03	29	55.48	9.5	54.54	54.80	19.5	9,367	0.21%
2021/02/02	2	52.91	7	53.53	55.10	-5	9,229	-0.05%
2021/02/01	8	51.55	1	50.80	50.70	7	9,113	0.08%
2021/01/29	6	55.88	15	54.83	53.30	-9	9,072	-0.10%
2021/01/28	11	53.81	1	52.00	53.90	10	8,943	0.11%
2021/01/26	1	56.00	10	55.32	54.40	-9	8,954	-0.10%
2021/01/25	1	53.80	336	53.82	54.90	-335	8,906	-3.76%	大賣/鉅額交易
2021/01/22	16	53.65	9.1	52.77	54.00	6.9	8,946	0.08%
2021/01/21	0	0.00	0.4	52.19	53.00	-0.4	8,925	0.00%
2021/01/20	3.5	52.40	0	55.40	52.40	3.5	9,054	0.04%
2021/01/19	1	55.60	1.2	56.10	55.40	-0.2	9,069	0.00%
2021/01/18	5.3	55.22	8	55.74	55.40	-2.7	9,089	-0.03%
2021/01/14	0	0.00	1	57.10	59.30	-1	9,620	-0.01%
2021/01/13	0	0.00	4	57.21	57.50	-4	9,801	-0.04%
2021/01/12	0	56.50	10	56.40	56.80	-10	9,872	-0.10%
2021/01/11	5	58.38	2	58.00	58.00	3	9,898	0.03%
2021/01/08	17	59.46	5	59.30	58.20	12	9,993	0.12%
2021/01/07	6	59.78	2	59.76	60.30	4	9,892	0.04%
2021/01/06	1	57.98	0	0.00	58.00	1	9,822	0.01%
2021/01/05	2	60.85	0	63.83	61.00	2	9,666	0.02%
2021/01/04	2	63.60	3.2	62.73	62.70	-1.2	9,527	-0.01%
2020/12/31	2.3	63.46	40	64.11	62.20	-37.7	9,395	-0.40%
2020/12/30	19.1	64.19	0.3	64.46	64.00	18.8	9,184	0.20%
2020/12/29	11.2	63.92	3	64.10	64.90	8.2	8,938	0.09%
2020/12/28	5	62.80	5.3	62.93	62.90	-0.3	8,702	0.00%
2020/12/25	31	63.95	9.7	64.35	61.50	21.3	8,341	0.26%
2020/12/24	5.3	56.66	13	58.51	60.80	-7.7	7,563	-0.10%
2020/12/23	5.4	54.94	4	55.83	55.30	1.4	7,028	0.02%
2020/12/22	2.5	52.66	1	52.50	52.50	1.5	6,832	0.02%
2020/12/21	1	53.10	2	53.45	53.20	-1	6,807	-0.01%
2020/12/18	0	0.00	2.1	55.06	54.50	-2.1	6,786	-0.03%
2020/12/16	1	56.50	20	55.80	56.50	-19	6,769	-0.28%
2020/12/15	36.1	55.63	9.2	55.14	53.20	26.9	6,680	0.40%
2020/12/14	0.2	54.30	2	54.20	54.80	-1.8	6,481	-0.03%
2020/12/11	2	52.65	0	0.00	52.30	2	6,403	0.03%
2020/12/10	1	54.30	1.2	54.84	54.50	-0.2	6,348	0.00%
2020/12/08	1.2	54.94	3	55.53	56.00	-1.8	6,278	-0.03%
2020/12/07	52	55.24	1	56.08	55.00	51	6,252	0.82%
2020/12/04	2	54.60	1	54.70	54.30	1	6,197	0.02%
2020/12/03	6	54.60	4.4	54.33	53.80	1.6	6,218	0.03%
2020/12/02	11	55.32	8	55.40	55.10	3	6,206	0.05%
2020/12/01	1	55.80	25	55.51	55.80	-24	6,174	-0.39%
2020/11/30	4	57.08	3	57.23	56.80	1	6,154	0.02%
2020/11/27	6	56.37	5.4	56.01	57.00	0.6	6,498	0.01%
2020/11/26	1.4	53.49	1	53.30	53.20	0.4	6,505	0.01%
2020/11/25	59	55.42	62	55.75	53.20	-3	6,450	-0.05%
2020/11/24	24	52.12	3	52.93	53.20	21	6,030	0.35%
2020/11/23	3	52.10	5.5	53.21	52.80	-2.5	5,986	-0.04%
2020/11/20	2	51.00	1.5	50.93	50.50	0.5	5,786	0.01%
2020/11/19	2	50.60	0	0.00	50.10	2	5,727	0.03%
2020/11/18	4	50.79	18	51.59	50.40	-14	5,697	-0.25%
2020/11/17	0	0.00	0.3	49.85	49.95	-0.3	5,558	-0.01%
2020/11/16	0.3	48.00	10	48.40	49.80	-9.7	5,500	-0.18%
2020/11/12	7	49.31	4.2	48.55	47.65	2.8	5,513	0.05%
2020/11/11	0.2	48.90	8	49.18	49.95	-7.8	5,433	-0.14%
2020/11/09	1	47.85	1.1	47.88	47.90	-0.1	5,253	0.00%
2020/11/06	8	48.08	0	0.00	47.70	8	5,226	0.15%
2020/11/05	3	47.68	10	48.29	48.15	-7	5,199	-0.13%
2020/11/04	5	46.77	4	47.18	47.20	1	5,151	0.02%
2020/11/03	10	46.37	4.1	46.81	46.60	5.9	5,143	0.11%
2020/10/30	1	47.55	0	0.00	44.90	1	5,167	0.02%
2020/10/29	0.2	47.50	1	47.50	47.30	-0.8	5,093	-0.02%
2020/10/28	11.5	50.18	7	48.84	48.45	4.5	5,053	0.09%
2020/10/27	4	47.79	4	48.60	48.80	0	4,838	0.00%
2020/10/26	3	47.53	4	48.05	47.45	-1	4,697	-0.02%
2020/10/22	8	48.36	9	47.59	48.25	-1	4,490	-0.02%
2020/10/21	11	46.44	8	46.19	46.80	3	3,949	0.08%
2020/10/19	20	44.08	20	44.56	45.20	0	3,537	0.00%
2020/10/16	30	44.15	35	44.15	43.80	-5	3,411	-0.15%
2020/10/14	0	0.00	1	41.90	41.70	-1	3,089	-0.03%
2020/10/08	0	0.00	1	41.35	41.25	-1	3,057	-0.03%
2020/10/06	0.2	40.50	1	40.95	40.70	-0.8	3,045	-0.03%
2020/09/30	1	40.55	0	0.00	40.45	1	3,082	0.03%
2020/09/25	1	40.30	7	38.82	38.15	-6	3,112	-0.19%
2020/09/24	6	39.62	1	40.05	39.90	5	3,150	0.16%
2020/09/23	1.5	41.20	2	41.30	40.60	-0.5	3,214	-0.02%
2020/09/22	1	41.60	3	41.37	41.30	-2	3,202	-0.06%
2020/09/21	1	41.80	9	41.89	41.70	-8	3,166	-0.25%
2020/09/18	2	41.30	1	40.70	41.15	1	3,106	0.03%
2020/09/15	0	0.00	1	40.35	40.45	-1	3,056	-0.03%
2020/09/09	2	40.03	1	40.75	40.60	1	2,961	0.03%
2020/09/08	2	40.63	0	0.00	40.25	2	2,957	0.07%
2020/09/07	6	40.96	2	40.18	39.40	4	2,917	0.14%
2020/09/04	10	41.50	0	0.00	41.50	10	2,853	0.35%
2020/09/03	0	0.00	2	42.13	42.60	-2	2,812	-0.07%
2020/09/02	21	42.92	15	43.23	43.40	6	2,748	0.22%
2020/09/01	51	39.12	52	39.83	41.25	-1	2,280	-0.04%
2020/08/31	2	37.98	2	38.38	37.50	0	2,104	0.00%
2020/08/28	1	37.25	0	0.00	37.25	1	2,253	0.04%
2020/08/26	2	36.08	2	36.68	36.95	0	2,384	0.00%
2020/08/20	2	37.15	1	36.70	35.35	1	2,408	0.04%
2020/08/19	2	37.85	4	38.11	38.00	-2	2,369	-0.08%
2020/08/18	2	37.50	0	0.00	37.40	2	2,305	0.09%
2020/08/11	3	38.00	0	0.00	37.15	3	2,231	0.13%
2020/08/10	1	38.00	0	0.00	38.10	1	2,221	0.05%
2020/08/07	2	39.00	2	38.90	39.35	0	2,216	0.00%
2020/08/06	0	0.00	4	38.74	39.10	-4	2,187	-0.18%
2020/08/03	1	37.55	0	0.00	36.60	1	2,128	0.05%
2020/07/24	4	38.25	1	39.20	38.10	3	2,143	0.14%
2020/07/23	3	39.00	0	0.00	39.00	3	2,151	0.14%
2020/07/22	0	0.00	3	39.45	39.40	-3	2,168	-0.14%
2020/07/20	3	38.30	0	38.50	38.25	3	2,268	0.13%
2020/07/17	0	0.00	0.3	38.60	38.15	-0.3	2,282	-0.01%
2020/07/13	10	40.60	0	0.00	41.25	10	2,335	0.43%
2020/07/06	0	0.00	1	43.00	43.20	-1	2,329	-0.04%
2020/07/03	11.3	43.76	2	43.50	43.35	9.3	2,374	0.39%
2020/07/02	2	42.75	2	43.13	43.00	0	2,329	0.00%
2020/06/19	2	41.33	0	0.00	41.25	2	2,386	0.08%
2020/06/11	0	0.00	5	41.01	41.35	-5	2,539	-0.20%
2020/06/08	2	44.30	183	44.24	44.00	-181	2,534	-7.14%	大賣/鉅額交易
2020/06/05	1	45.30	12	45.52	45.25	-11	2,473	-0.44%
2020/06/04	14	43.26	3	44.13	45.40	11	2,367	0.46%
2020/06/03	1	41.30	21	42.33	41.30	-20	2,160	-0.93%
2020/06/02	0	0.00	2	40.00	40.00	-2	1,983	-0.10%
2020/06/01	0	0.00	19	39.33	39.45	-19	1,971	-0.96%
2020/05/26	4	37.08	0	0.00	37.15	4	1,948	0.21%
2020/05/15	0	0.00	2	37.58	37.40	-2	2,000	-0.10%
2020/05/11	3	39.83	0	0.00	39.60	3	2,019	0.15%
2020/05/08	21	38.51	0	0.00	38.85	21	2,045	1.03%
2020/04/30	0	0.00	40	38.53	38.30	-40	2,122	-1.88%
2020/04/29	3	38.35	1	38.45	38.10	2	2,106	0.09%
2020/04/24	2	37.40	1	37.90	37.40	1	2,117	0.05%
2020/04/23	33	38.17	5	38.20	38.00	28	2,085	1.34%
2020/04/17	6	37.40	0	0.00	36.05	6	2,004	0.30%
2020/04/14	0	0.00	2	34.90	34.85	-2	1,961	-0.10%
2020/04/13	11	34.35	1	34.20	34.20	10	1,969	0.51%
2020/04/09	0	0.00	1	33.65	34.00	-1	2,021	-0.05%
2020/04/08	4	32.18	9	33.11	33.55	-5	2,047	-0.24%
2020/04/07	5	30.80	1	31.00	31.05	4	1,988	0.20%
2020/03/30	1	29.60	0	0.00	30.00	1	2,044	0.05%
2020/03/27	5	30.30	0	0.00	29.80	5	2,060	0.24%
2020/03/25	2	29.35	0	0.00	30.20	2	2,239	0.09%
2020/03/19	0	0.00	3	26.55	26.55	-3	2,263	-0.13%
2020/03/17	1	34.90	0	0.00	32.45	1	2,220	0.05%
2020/03/12	0	0.00	4	42.50	41.00	-4	2,237	-0.18%
2020/03/11	1	46.20	0	0.00	44.85	1	2,367	0.04%
2020/03/09	0	44.80	0	0.00	44.75	0	2,348	0.00%
2020/03/06	0	0.00	1	46.70	46.80	-1	2,342	-0.04%
2020/03/05	1	46.95	0	0.00	46.70	1	2,331	0.04%
2020/03/04	0	0.00	1	45.05	45.90	-1	2,330	-0.04%
2020/03/02	6	44.48	0	0.00	44.25	6	2,358	0.25%
2020/02/27	5	44.01	16	45.00	43.90	-11	2,350	-0.47%
2020/02/25	5	45.90	0	0.00	45.80	5	2,342	0.21%
2020/02/24	0	0.00	1	46.75	46.70	-1	2,338	-0.04%
2020/02/21	2	47.60	8	47.15	47.60	-6	2,331	-0.26%
2020/02/18	3	46.85	0	0.00	46.80	3	2,295	0.13%
2020/02/14	0	0.00	5	46.60	46.55	-5	2,295	-0.22%
2020/02/13	5	47.00	0	0.00	46.30	5	2,298	0.22%
2020/02/12	6	46.44	1	46.35	46.70	5	2,323	0.22%
2020/02/11	11	46.27	0	0.00	46.30	11	2,333	0.47%
2020/02/06	0	0.00	1	46.10	45.65	-1	2,300	-0.04%
2020/02/05	1	45.30	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	45.20	0	0.00	45.30	1	2,329	0.04%
2020/01/17	0	0.00	1	51.00	50.90	-1	2,538	-0.04%
2020/01/16	1	51.50	2	51.40	51.20	-1	2,553	-0.04%
2020/01/15	1	51.90	0	0.00	51.40	1	2,661	0.04%
2020/01/14	1	52.30	0	0.00	52.10	1	2,656	0.04%
2019/12/27	0	0.00	2	54.20	54.10	-2	2,403	-0.08%
2019/12/26	0	0.00	5	54.90	54.20	-5	2,384	-0.21%
2019/12/25	5	54.20	1	53.80	54.90	4	2,323	0.17%
2019/12/24	1	53.30	0	0.00	53.20	1	2,263	0.04%
2019/12/19	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2019/12/17	7	52.67	3	52.83	51.90	4	1,988	0.20%
2019/12/16	2	52.00	0	0.00	51.80	2	1,893	0.11%
2019/12/13	1	50.70	1	52.30	50.70	0	1,862	0.00%
2019/12/12	1	52.00	0	0.00	51.80	1	1,814	0.06%
2019/12/09	20	53.45	10	52.50	53.00	10	1,715	0.58%
2019/12/06	15	52.61	16	52.81	52.60	-1	1,647	-0.06%
2019/12/02	0	0.00	1	49.10	49.40	-1	1,516	-0.07%
2019/11/28	1	51.50	1	51.70	50.80	0	1,502	0.00%
2019/11/21	0	0.00	3	49.40	49.40	-3	1,452	-0.21%
2019/11/18	3	48.50	0	0.00	48.45	3	1,506	0.20%
2019/11/15	0	0.00	10	49.20	49.20	-10	1,537	-0.65%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/12	5	49.40	1	49.55	49.55	4	1,605	0.25%
2019/11/11	4	51.50	0	0.00	49.60	4	1,625	0.25%
2019/11/08	0	0.00	11	51.03	50.90	-11	1,632	-0.67%
2019/11/07	1	50.00	0	0.00	49.30	1	1,636	0.06%
2019/11/06	5	50.60	5	50.90	50.30	0	1,629	0.00%
2019/11/05	1	51.70	1	51.40	51.60	0	1,616	0.00%
2019/11/04	0	0.00	2	51.30	51.30	-2	1,613	-0.12%
2019/11/01	8	51.85	3	51.03	50.90	5	1,578	0.32%
2019/10/31	37	52.16	41	52.25	51.00	-4	1,571	-0.25%
2019/10/30	5	49.50	0	0.00	50.30	5	1,372	0.36%
2019/10/29	6	50.38	6	49.10	49.10	0	1,351	0.00%
2019/10/24	2	48.80	1	49.80	49.80	1	1,334	0.07%
2019/10/23	3	48.82	8	49.19	49.30	-5	1,357	-0.37%
2019/10/16	0	0.00	1	46.30	45.90	-1	1,379	-0.07%
2019/10/07	0	0.00	1	45.90	45.85	-1	1,544	-0.06%
2019/09/25	3	46.75	0	0.00	46.65	3	1,628	0.18%
2019/09/24	0	0.00	3	48.30	47.65	-3	1,660	-0.18%
2019/08/22	4	46.91	3	46.95	46.65	1	2,235	0.04%
2019/08/21	0	0.00	3	46.45	46.30	-3	2,219	-0.14%
2019/08/20	3	46.40	0	0.00	45.05	3	2,197	0.14%
2019/08/19	3	44.35	3	45.70	45.85	0	2,160	0.00%
2019/08/16	2	42.85	0	0.00	43.50	2	2,130	0.09%
2019/08/14	0	0.00	3	44.75	44.50	-3	2,092	-0.14%
2019/08/13	3	45.50	0	0.00	45.00	3	2,075	0.14%
2019/08/08	1	45.65	1	45.75	45.95	0	2,031	0.00%
2019/08/07	1	45.35	1	45.30	44.90	0	2,064	0.00%
2019/08/02	3	48.10	0	0.00	47.00	3	2,269	0.13%
2019/07/31	3	49.40	3	49.65	49.85	0	2,354	0.00%
2019/07/30	3	48.30	0	0.00	48.85	3	2,390	0.13%
2019/07/29	1	49.35	1	48.85	48.85	0	2,388	0.00%
2019/07/26	0	0.00	3	50.60	50.20	-3	2,372	-0.13%
2019/07/25	0	0.00	4	50.33	50.50	-4	2,380	-0.17%
2019/07/24	2	52.60	0	0.00	53.00	2	2,352	0.09%
2019/07/22	2	51.80	8	51.80	51.40	-6	2,300	-0.26%
2019/07/19	1	50.90	1	51.30	51.40	0	2,286	0.00%
2019/07/18	0	0.00	1	51.20	51.00	-1	2,325	-0.04%
2019/07/17	6	52.90	0	0.00	52.10	6	2,327	0.26%
2019/07/15	8	52.20	0	0.00	52.80	8	2,307	0.35%
2019/07/09	0	0.00	5	50.40	51.00	-5	2,278	-0.22%
2019/07/03	2	51.20	2	50.85	50.80	0	2,490	0.00%
2019/07/02	1	51.90	1	51.50	51.50	0	2,502	0.00%
2019/07/01	0	0.00	1.1	50.47	51.50	-1.1	2,521	-0.04%
2019/06/28	3	49.77	2	49.63	49.80	1	2,535	0.04%
2019/06/27	2	49.70	3	49.85	49.50	-1	2,591	-0.04%
2019/06/21	1	46.80	1	46.60	47.60	0	2,686	0.00%
2019/06/20	1	47.45	0	0.00	47.40	1	2,689	0.04%
2019/06/19	0	0.00	6	46.41	45.85	-6	2,790	-0.22%
2019/06/18	2	44.33	0	0.00	44.35	2	2,858	0.07%
2019/06/17	20	44.19	1	44.65	43.80	19	2,894	0.66%
2019/06/14	1	45.15	16	44.50	44.35	-15	2,901	-0.52%
2019/06/13	1	44.90	1	45.05	45.05	0	2,920	0.00%
2019/06/12	1	44.25	1	44.60	44.50	0	2,939	0.00%
2019/06/11	2	43.70	2	44.03	44.00	0	2,958	0.00%
2019/06/10	2	42.78	2	42.83	42.85	0	2,927	0.00%
2019/06/05	2	42.78	2	42.70	42.05	0	2,901	0.00%
2019/06/03	20	42.45	0	0.00	42.55	20	2,897	0.69%
2019/05/30	1	43.15	0	0.00	43.50	1	2,833	0.04%
2019/05/29	12	43.25	32	43.98	43.00	-20	2,814	-0.71%
2019/05/20	1	47.65	0	0.00	48.00	1	2,885	0.03%
2019/05/16	1	48.05	1	48.40	47.80	0	2,994	0.00%
2019/05/15	2	48.65	2	49.00	48.80	0	3,014	0.00%
2019/05/13	0	0.00	10	48.80	48.80	-10	3,220	-0.31%
2019/05/10	7	56.61	6	54.63	54.20	1	3,442	0.03%
2019/05/09	22	56.65	8	57.03	56.40	14	3,402	0.41%
2019/05/07	0	0.00	18	56.03	57.00	-18	3,421	-0.53%
2019/05/06	18	55.54	0	0.00	55.00	18	3,487	0.52%
2019/04/23	3	58.70	0	0.00	58.60	3	3,744	0.08%
2019/04/15	0	0.00	1	56.90	56.90	-1	3,746	-0.03%
2019/04/12	20	57.90	20	56.10	56.10	0	3,810	0.00%
2019/04/11	3	57.70	3	58.43	58.30	0	3,846	0.00%
2019/04/10	1	59.40	3	58.40	57.70	-2	3,825	-0.05%
2019/04/09	0	0.00	12	57.50	57.60	-12	3,756	-0.32%
2019/04/08	10	56.59	8	57.53	56.50	2	3,736	0.05%
2019/04/03	5	57.46	3	57.50	57.10	2	3,740	0.05%
2019/04/02	12	56.63	0	0.00	56.70	12	3,744	0.32%
2019/03/27	0	0.00	4	55.63	56.10	-4	3,659	-0.11%
2019/03/26	1	55.50	10	54.70	54.20	-9	3,655	-0.25%
2019/03/25	4	54.25	0	0.00	54.80	4	3,697	0.11%
2019/03/22	15	54.67	8	55.35	55.40	7	3,689	0.19%
2019/03/21	0	0.00	1	53.40	53.60	-1	3,598	-0.03%
2019/03/20	1	51.50	0	0.00	51.40	1	3,496	0.03%
2019/03/18	1	52.00	0	0.00	52.80	1	3,527	0.03%
2019/03/06	0	0.00	10	55.80	56.10	-10	3,965	-0.25%
2019/02/27	1	55.60	0	0.00	55.50	1	4,376	0.02%
2019/02/22	0	0.00	3	57.80	57.00	-3	4,468	-0.07%
2019/02/15	4	60.03	6	60.25	58.70	-2	4,726	-0.04%
2019/02/14	1	59.30	5	58.70	58.90	-4	4,714	-0.08%
2019/02/13	5	59.32	2	59.45	58.70	3	4,705	0.06%
2019/02/12	17	58.31	8	58.96	58.70	9	4,638	0.19%
2019/02/11	1	58.80	7	58.69	59.10	-6	4,518	-0.13%
2019/01/30	3	56.27	1	57.40	56.00	2	4,261	0.05%
2019/01/29	5	56.20	3	56.63	56.60	2	4,265	0.05%
2019/01/28	0	0.00	3	55.40	55.50	-3	4,233	-0.07%
2019/01/25	2	54.20	2	55.00	53.50	0	4,227	0.00%
2019/01/24	10	57.19	6	55.88	54.90	4	4,223	0.09%
2019/01/21	1	54.80	1	54.80	54.80	0	4,151	0.00%
2019/01/16	13	55.48	2	55.25	55.60	11	4,179	0.26%
2019/01/14	22	53.11	0.3	53.00	52.10	21.7	4,149	0.52%
2019/01/10	3	53.70	2	53.70	52.70	1	4,176	0.02%
2019/01/09	2.3	53.53	2	53.50	53.70	0.3	4,193	0.01%
2019/01/08	0	0.00	1	55.10	54.40	-1	4,219	-0.02%
2019/01/03	0	0.00	2	54.40	54.00	-2	4,203	-0.05%
2019/01/02	0	0.00	5	52.90	52.30	-5	4,218	-0.12%
2018/12/24	0	0.00	15	50.07	51.00	-15	4,299	-0.35%
2018/12/22	0	0.00	2	49.50	49.60	-2	4,272	-0.05%
2018/12/20	16	48.02	0	0.00	47.70	16	4,276	0.37%
2018/12/19	2	47.45	5	47.20	47.45	-3	4,266	-0.07%
2018/12/18	2	49.00	3	49.10	49.00	-1	4,261	-0.02%
2018/12/17	1	52.30	0	0.00	51.30	1	4,227	0.02%
2018/12/13	3	53.60	1	54.00	54.00	2	4,328	0.05%
2018/12/12	10	53.60	11	54.60	54.20	-1	4,413	-0.02%
2018/12/11	1	52.10	0	0.00	52.00	1	4,355	0.02%
2018/12/10	2	51.50	2	51.95	51.20	0	4,357	0.00%
2018/12/07	8	54.50	8	54.10	54.60	0	4,320	0.00%
2018/12/06	8	53.31	0	0.00	53.50	8	4,357	0.18%
2018/12/04	7	59.64	4	59.25	58.90	3	4,250	0.07%
2018/12/03	4	60.63	11	60.12	60.80	-7	4,208	-0.17%
2018/11/30	5	57.38	5	57.58	56.80	0	4,077	0.00%
2018/11/29	26	56.98	21	57.75	56.40	5	4,002	0.12%
2018/11/28	17	56.54	13	56.78	56.60	4	3,862	0.10%
2018/11/23	1	50.70	1	49.85	49.50	0	3,429	0.00%
2018/11/22	6	52.63	11	51.62	50.20	-5	3,417	-0.15%
2018/11/20	10	50.90	12	51.18	50.20	-2	3,337	-0.06%
2018/11/19	0	0.00	31	48.08	50.30	-31	3,274	-0.95%
2018/11/16	1	47.70	12	48.48	47.00	-11	3,164	-0.35%
2018/11/15	6	47.87	1	48.55	48.10	5	3,115	0.16%
2018/11/14	14	49.31	0	0.00	47.00	14	3,072	0.46%
2018/11/13	2	47.58	1	48.25	48.25	1	2,995	0.03%
2018/11/12	3	50.70	2	51.80	49.50	1	2,945	0.03%
2018/11/09	5	51.40	4	51.73	51.70	1	2,934	0.03%
2018/11/08	38	54.04	38	52.57	52.90	0	2,915	0.00%
2018/11/07	5	51.94	11	51.81	52.90	-6	2,858	-0.21%
2018/11/06	14	49.57	16	49.44	48.55	-2	2,857	-0.07%
2018/11/01	3	47.40	4	46.56	49.70	-1	2,907	-0.03%
2018/10/31	5	45.58	3	45.07	46.30	2	2,809	0.07%
2018/10/30	0	0.00	1	43.25	43.25	-1	2,671	-0.04%
2018/10/25	0	0.00	8	39.95	39.50	-8	2,631	-0.30%
2018/10/24	8	43.13	3	42.85	42.75	5	2,589	0.19%
2018/10/18	1	44.90	0	0.00	44.75	1	2,656	0.04%
2018/10/16	3	47.82	4	47.34	47.35	-1	2,642	-0.04%
2018/10/15	1	46.25	1	45.60	47.70	0	2,630	0.00%
2018/09/28	4	59.90	0	0.00	59.90	4	2,592	0.15%
2018/09/25	1	63.90	1	64.60	64.50	0	2,983	0.00%
2018/09/20	2	58.95	2	59.95	58.70	0	3,088	0.00%
2018/09/19	0	0.00	1	57.70	57.90	-1	3,069	-0.03%
2018/09/18	0	0.00	0	66.80	59.80	0	3,060	0.00%
2018/09/17	1	64.10	0	0.00	64.00	1	2,995	0.03%
2018/09/14	0	66.40	0	0.00	66.80	0	3,006	0.00%
2018/09/13	1	63.70	1	64.60	64.20	0	3,087	0.00%
2018/09/12	2	66.60	2	65.05	63.20	0	3,396	0.00%
2018/09/11	1	68.70	1	68.70	68.70	0	3,507	0.00%
2018/09/03	0	0.00	1	74.00	72.60	-1	3,716	-0.03%
2018/08/31	4	73.50	3	73.90	73.50	1	3,744	0.03%
2018/08/29	4	75.23	3	75.53	75.20	1	3,879	0.03%
2018/08/28	1	74.50	1	73.80	73.80	0	3,959	0.00%
2018/08/27	1	74.30	1	74.40	74.40	0	4,094	0.00%
2018/08/24	19	68.86	10	68.92	69.90	9	4,453	0.20%
2018/08/23	7	70.20	4.2	69.48	69.40	2.8	4,737	0.06%
2018/08/22	1	69.50	1	70.20	69.60	0	4,783	0.00%
2018/08/21	2	68.55	5.1	68.47	69.70	-3.1	4,775	-0.06%
2018/08/20	0	0.00	10	67.60	67.20	-10	4,774	-0.21%
2018/08/17	0	0.00	0.2	70.70	70.00	-0.2	4,747	0.00%
2018/08/15	1	69.00	0.1	69.60	69.00	0.9	4,721	0.02%
2018/08/14	2	68.80	0	0.00	69.30	2	4,721	0.04%
2018/08/13	0	0.00	9	66.93	67.50	-9	4,716	-0.19%
2018/08/10	6	73.03	9	72.01	71.90	-3	4,672	-0.06%
2018/08/09	10	76.97	10	77.98	75.00	0	4,613	0.00%
2018/08/08	0	0.00	0	81.80	81.00	0	4,537	0.00%
2018/08/02	0	0.00	0.1	83.80	83.00	-0.1	4,599	0.00%
2018/07/31	0	83.50	10	82.85	84.00	-10	4,577	-0.22%
2018/07/30	0	0.00	15	82.10	81.80	-15	4,579	-0.33%
2018/07/27	10	84.65	0	0.00	84.20	10	4,571	0.22%
2018/07/26	0	0.00	1	84.00	84.20	-1	4,568	-0.02%
2018/07/25	11	80.68	12	81.53	82.50	-1	4,528	-0.02%
2018/07/24	2	79.95	0	0.00	79.90	2	4,505	0.04%
2018/07/23	0	0.00	15	80.94	80.70	-15	4,511	-0.33%
2018/07/20	15	83.12	0	0.00	83.40	15	4,512	0.33%
2018/07/19	1	81.40	1	82.00	82.40	0	4,496	0.00%
2018/07/16	1	90.20	1	87.10	87.10	0	4,515	0.00%
2018/07/13	1	88.40	6	88.82	90.40	-5	4,511	-0.11%
2018/07/11	6	88.27	1	86.60	85.60	5	4,481	0.11%
2018/07/10	1	86.60	0	0.00	87.00	1	4,458	0.02%
2018/07/09	1	89.80	0	0.00	88.90	1	4,442	0.02%
2018/07/06	6	87.08	3	86.20	88.90	3	4,457	0.07%
2018/07/05	20	95.15	18	90.47	88.50	2	4,481	0.04%
2018/07/04	1	96.50	17	92.48	93.30	-16	4,367	-0.37%
2018/07/03	10	96.83	14	96.37	97.20	-4	4,295	-0.09%
2018/07/02	32	89.97	22	90.30	90.60	10	4,073	0.25%
2018/06/29	5	86.40	0	0.00	86.40	5	3,952	0.13%
2018/06/27	3	84.40	13	86.41	83.80	-10	3,934	-0.25%
2018/06/26	16.2	81.75	13	81.70	83.00	3.2	3,878	0.08%
2018/06/25	0	0.00	1	83.50	83.50	-1	3,882	-0.03%
2018/06/22	2	85.75	11	86.43	83.50	-9	3,944	-0.23%
2018/06/21	24	89.91	20	90.84	87.00	4	3,871	0.10%
2018/06/20	0	0.00	4	85.55	88.30	-4	3,575	-0.11%
2018/06/19	0	0.00	9	81.23	80.30	-9	3,420	-0.26%
2018/06/14	0	0.00	2	84.00	82.50	-2	3,464	-0.06%
2018/06/13	5	83.96	0	0.00	83.40	5	3,466	0.14%
2018/06/12	8	85.43	0	0.00	86.40	8	3,437	0.23%
2018/06/11	7	84.57	10	86.75	86.10	-3	3,374	-0.09%
2018/06/07	6	84.87	5	85.40	85.40	1	3,394	0.03%
2018/06/06	32	83.66	15	85.69	84.30	17	3,493	0.49%
2018/06/05	3	83.03	7	80.89	80.50	-4	3,528	-0.11%
2018/06/04	1	87.90	0	0.00	83.50	1	3,721	0.03%
2018/06/01	26	88.84	8	88.69	87.30	18	3,737	0.48%
2018/05/31	25	83.47	25	84.70	85.30	0	3,355	0.00%
2018/05/30	5	77.70	6	78.13	77.60	-1	3,089	-0.03%
2018/05/28	1	77.00	0	0.00	75.70	1	3,108	0.03%
2018/05/18	0	0.00	2	77.85	75.30	-2	3,191	-0.06%
2018/05/17	2	77.65	0	0.00	77.50	2	3,207	0.06%
2018/05/15	1	77.70	2	79.15	77.90	-1	3,201	-0.03%
2018/05/08	0	0.00	1	74.20	74.00	-1	3,201	-0.03%
2018/05/07	0.5	72.20	0	0.00	72.60	0.5	3,219	0.02%
2018/05/02	3	72.27	2	71.85	71.60	1	3,218	0.03%
2018/04/27	0	0.00	0.1	68.90	67.80	-0.1	3,242	0.00%
2018/04/24	15	69.50	20.7	70.70	68.50	-5.7	3,283	-0.17%
2018/04/23	5	76.26	16	76.18	74.50	-11	3,240	-0.34%
2018/04/20	7	76.57	7	77.84	77.40	0	3,243	0.00%
2018/04/19	17	77.61	1	78.30	77.70	16	3,236	0.49%
2018/04/13	91	80.98	0	0.00	80.50	91	3,278	2.78%
2018/04/11	7	80.10	7	80.80	79.90	0	3,357	0.00%
2018/04/10	0	0.00	3	76.50	75.90	-3	3,340	-0.09%
2018/04/09	3	76.10	15	76.10	76.50	-12	3,450	-0.35%
2018/04/03	4	77.85	0	0.00	77.60	4	3,557	0.11%
2018/04/02	0	0.00	0	77.30	76.60	0	3,562	0.00%
2018/03/30	0	0.00	1	79.30	78.80	-1	3,559	-0.03%
2018/03/29	0	0.00	0.1	78.70	78.00	-0.1	3,533	0.00%
2018/03/28	1	80.20	0	0.00	78.60	1	3,525	0.03%
2018/03/26	3	80.00	0	0.00	79.00	3	3,489	0.09%
2018/03/22	3	81.80	0	0.00	79.80	3	3,464	0.09%
2018/03/21	0	0.00	5	79.36	81.50	-5	3,481	-0.14%
2018/03/20	0	0.00	2	81.79	80.10	-2	3,466	-0.06%
2018/03/19	7	81.59	0	0.00	81.10	7	3,476	0.20%
2018/03/15	0	0.00	6	81.20	82.20	-6	3,546	-0.17%
2018/03/13	2	83.00	0	0.00	85.50	2	3,518	0.06%
2018/03/12	5	84.54	6	84.33	82.60	-1	3,530	-0.03%
2018/03/09	3	83.07	3	81.90	81.60	0	3,432	0.00%
2018/03/08	1	82.40	7	81.39	82.80	-6	3,360	-0.18%
2018/03/07	8	77.99	3	77.83	75.30	5	3,080	0.16%
2018/03/06	15	72.50	1	72.70	72.80	14	2,942	0.48%
2018/03/02	1	72.10	0	0.00	73.30	1	3,086	0.03%
2018/02/27	0	0.00	10	68.80	71.00	-10	3,039	-0.33%
2018/02/22	0	0.00	0.1	67.40	66.80	-0.1	3,214	0.00%
2018/02/08	0.1	61.30	0	0.00	61.70	0.1	3,313	0.00%
2018/02/06	0	0.00	37	62.80	62.10	-37	3,331	-1.11%
2018/02/05	0	0.00	2	67.50	67.50	-2	3,291	-0.06%
2018/02/01	0	0.00	4	72.13	70.60	-4	3,455	-0.12%
2018/01/31	3.7	71.98	0	0.00	72.10	3.7	3,628	0.10%
2018/01/30	20	71.85	10	73.30	71.10	10	3,819	0.26%
2018/01/29	15	71.70	15.1	71.50	71.50	-0.1	3,853	0.00%
2018/01/26	0	0.00	12	70.47	70.60	-12	3,937	-0.30%
2018/01/25	20	71.35	0	0.00	71.10	20	4,028	0.50%
2018/01/24	0.2	70.40	0	0.00	70.80	0.2	4,087	0.00%
2018/01/23	43	71.54	23	72.58	71.00	20	4,148	0.48%
2018/01/22	0	0.00	15	68.89	69.60	-15	4,185	-0.36%
2018/01/17	7	72.13	0	0.00	71.50	7	4,412	0.16%
2018/01/16	15	72.33	17	73.66	73.10	-2	4,416	-0.05%
2018/01/15	0	0.00	5	72.70	72.00	-5	4,443	-0.11%
2018/01/12	26	72.16	1	72.30	72.50	25	4,572	0.55%
2018/01/11	1	70.40	1	69.20	69.90	0	4,595	0.00%
2018/01/09	0	0.00	1	74.50	73.80	-1	4,654	-0.02%
2018/01/08	0	0.00	11	77.30	77.00	-11	4,645	-0.24%
2018/01/05	2	79.45	1	80.40	80.00	1	4,683	0.02%
2018/01/04	11	78.11	16	76.82	78.60	-5	4,733	-0.11%
2018/01/03	0	0.00	1	75.30	75.80	-1	4,721	-0.02%
2018/01/02	5	70.80	5	71.26	75.30	0	4,673	0.00%