台半 (5425)-國泰-台南券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－國泰-台南券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-台南券商分點個股進出
國泰-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	71.80	72.4	71.62	72.00	-72.4	2,611	-2.77%
2024/04/26	15.2	70.78	2	71.15	70.10	13.2	2,621	0.50%
2024/04/25	4.1	70.27	2.1	70.34	71.00	2	2,640	0.08%
2024/04/24	14	69.46	26	70.09	71.40	-12	2,699	-0.44%
2024/04/23	71.1	68.10	11	68.80	68.40	60.1	2,873	2.09%
2024/04/22	23.1	70.85	104	69.03	68.80	-80.9	2,914	-2.78%	大賣/
2024/04/19	26.3	71.78	37	72.34	71.10	-10.7	2,935	-0.37%
2024/04/18	19	75.27	30	75.32	74.90	-11	2,947	-0.37%
2024/04/16	12	75.72	8	74.64	74.00	4	3,018	0.13%
2024/04/15	25.5	79.17	12	79.39	77.50	13.5	3,006	0.45%
2024/04/12	22	79.57	32.3	79.35	80.80	-10.2	2,970	-0.34%
2024/04/11	9	77.48	10	77.82	78.20	-1	2,887	-0.03%
2024/04/10	13	78.38	30	78.30	78.20	-17	2,922	-0.58%
2024/04/09	21	77.16	24	77.47	77.00	-3	3,007	-0.10%
2024/04/08	5	76.78	8	77.33	77.20	-3	3,114	-0.10%
2024/04/03	21	75.57	32	75.78	76.00	-11	3,109	-0.35%
2024/04/02	12	74.72	0	0.00	74.90	12	3,161	0.38%
2024/04/01	5	75.30	12	75.49	75.50	-7	3,250	-0.22%
2024/03/29	23	74.37	2	74.15	74.10	21	3,357	0.63%
2024/03/28	20	75.80	19	76.18	75.20	1	3,694	0.03%
2024/03/27	8	75.05	18	75.20	75.20	-10	3,814	-0.26%
2024/03/26	18	75.68	10	75.89	75.50	8	3,961	0.20%
2024/03/25	15	76.48	0.8	77.00	76.30	14.2	4,233	0.34%
2024/03/22	6	77.57	2	77.30	77.10	4	4,359	0.09%
2024/03/21	0	0.00	1	77.49	77.00	-1	4,585	-0.02%
2024/03/20	3.3	76.10	1	76.00	76.10	2.3	5,479	0.04%
2024/03/19	6	76.65	4	77.12	77.30	2	5,743	0.03%
2024/03/18	24	74.84	23.2	74.91	75.90	0.8	5,723	0.01%
2024/03/15	5.2	75.98	0	0.00	75.30	5.2	5,705	0.09%
2024/03/14	0	0.00	3	76.37	76.40	-3	5,732	-0.05%
2024/03/13	2	76.80	0	0.00	76.00	2	5,723	0.03%
2024/03/12	1	77.60	0	0.00	77.50	1	5,706	0.02%
2024/03/11	1.2	75.59	12	76.29	76.80	-10.9	5,692	-0.19%
2024/03/08	20.3	75.87	20	76.76	75.40	0.3	5,692	0.01%
2024/03/07	12.8	76.79	7	77.20	75.50	5.8	5,612	0.10%
2024/03/06	11	79.12	9.1	79.51	78.50	1.9	5,601	0.03%
2024/03/05	7	78.83	7	79.29	78.80	0	5,789	0.00%
2024/03/04	14	78.91	4	78.80	78.80	10	5,776	0.17%
2024/03/01	3.1	79.47	0	0.00	79.40	3.1	5,737	0.05%
2024/02/29	4	79.95	16	80.09	80.00	-12	5,727	-0.21%
2024/02/27	26	80.56	13	80.25	79.70	13	5,775	0.23%
2024/02/26	3.1	81.63	8.3	81.66	81.60	-5.2	5,735	-0.09%
2024/02/23	21	82.34	1	81.60	81.80	20	5,735	0.35%
2024/02/22	9	83.10	15.2	83.86	83.00	-6.2	5,713	-0.11%
2024/02/21	6	82.72	17	82.71	82.70	-11	5,702	-0.19%
2024/02/20	2	83.10	0	0.00	82.90	2	5,711	0.04%
2024/02/19	10	83.76	5	84.04	83.60	5	5,699	0.09%
2024/02/16	4	83.30	1	82.80	82.80	3	5,689	0.05%
2024/02/15	4.1	81.76	49	81.72	81.70	-44.9	5,647	-0.79%
2024/02/05	6	81.77	0	0.00	81.10	6	5,631	0.11%
2024/02/02	3.1	82.02	4	81.90	81.50	-0.9	5,619	-0.02%
2024/02/01	0.2	81.10	11	81.02	81.10	-10.8	5,611	-0.19%
2024/01/31	11.1	81.49	10	81.71	80.50	1.1	5,604	0.02%
2024/01/30	10.1	80.94	7	81.06	80.70	3.1	5,561	0.06%
2024/01/29	1	80.51	7	81.34	81.60	-6	5,557	-0.11%
2024/01/26	6	80.82	7.1	81.29	80.70	-1.1	5,553	-0.02%
2024/01/25	12.3	81.63	5	82.28	81.30	7.3	5,554	0.13%
2024/01/24	10.3	82.72	3	82.50	82.60	7.3	5,542	0.13%
2024/01/23	9.5	81.02	12	81.73	82.30	-2.5	5,574	-0.04%
2024/01/22	0	0.00	2.2	81.31	80.90	-2.2	5,491	-0.04%
2024/01/19	7.1	79.95	7	80.29	80.30	0.1	5,484	0.00%
2024/01/18	9.4	80.40	8	80.83	79.70	1.4	5,463	0.02%
2024/01/17	34.2	82.98	19	82.87	80.60	15.2	5,434	0.28%
2024/01/16	8.1	83.01	14.1	82.16	82.90	-6	5,235	-0.11%
2024/01/15	9	82.12	4	81.70	82.10	5	5,178	0.10%
2024/01/12	5	80.98	0.1	80.60	80.30	5	5,163	0.10%
2024/01/11	9.1	81.40	17	81.30	82.20	-7.9	5,125	-0.15%
2024/01/10	7.1	81.31	1.1	81.97	81.20	6.1	5,123	0.12%
2024/01/09	3	82.53	1.2	83.07	82.60	1.8	5,093	0.04%
2024/01/08	30.1	83.28	3	83.07	82.70	27.1	5,094	0.53%
2024/01/05	16.2	84.04	3	83.30	83.10	13.2	5,086	0.26%
2024/01/04	5.1	84.80	8.6	84.95	85.20	-3.5	5,016	-0.07%
2024/01/03	17.3	84.88	1.8	85.23	84.90	15.5	4,961	0.31%
2024/01/02	30.5	88.10	3.5	87.56	87.20	27	4,828	0.56%
2023/12/29	1	91.19	2.8	91.70	91.50	-1.8	4,696	-0.04%
2023/12/28	7.2	91.56	17	91.84	91.10	-9.8	4,675	-0.21%
2023/12/27	14.4	93.77	5	93.76	92.80	9.4	4,640	0.20%
2023/12/26	16.2	94.66	6	94.98	94.60	10.2	4,553	0.22%
2023/12/25	57.2	96.67	58.7	96.30	94.90	-1.4	4,436	-0.03%
2023/12/22	6	93.42	12.1	93.54	94.60	-6	4,094	-0.15%
2023/12/21	11.1	93.13	11.1	93.65	92.20	0.1	3,995	0.00%
2023/12/20	34.5	94.93	24.2	94.72	94.60	10.3	3,900	0.27%
2023/12/19	14.2	91.22	16	91.38	92.60	-1.8	3,620	-0.05%
2023/12/18	19.4	92.71	14.5	92.31	91.20	4.9	3,524	0.14%
2023/12/15	49.2	96.74	89.7	96.78	93.20	-40.5	3,309	-1.22%
2023/12/14	7.5	90.31	42.4	89.23	92.00	-34.8	2,412	-1.44%
2023/12/13	0.1	86.42	1.1	86.40	86.20	-1	2,115	-0.05%
2023/12/12	0.1	87.40	4	87.35	86.30	-3.9	2,146	-0.18%
2023/12/11	9	86.67	19	86.25	87.20	-10	2,148	-0.47%
2023/12/08	0	0.00	11	85.05	84.80	-11	2,195	-0.50%
2023/12/07	4	84.28	0.1	84.30	84.10	4	2,260	0.17%
2023/12/06	3.1	84.80	1	85.00	84.80	2.1	2,298	0.09%
2023/12/05	5	85.46	6	85.50	85.10	-1	2,308	-0.04%
2023/12/04	9	87.65	10	86.91	86.60	-1	2,333	-0.04%
2023/12/01	11	87.31	8	87.38	87.50	3	2,320	0.13%
2023/11/30	27.2	88.46	14.6	88.30	88.80	12.7	2,341	0.54%
2023/11/29	0	85.20	4	85.45	85.50	-4	2,140	-0.19%
2023/11/28	1	83.61	3	83.83	84.20	-2	2,145	-0.09%
2023/11/27	7	83.34	1	83.80	82.70	6	2,178	0.28%
2023/11/24	1.3	85.90	6.1	85.21	84.60	-4.8	2,286	-0.21%
2023/11/22	0.5	83.66	2.1	83.50	83.80	-1.6	2,200	-0.07%
2023/11/21	0	83.20	6	83.85	82.80	-6	2,207	-0.27%
2023/11/20	1	83.40	9	83.00	83.40	-8	2,225	-0.36%
2023/11/17	0	0.00	3	81.97	82.30	-3	2,218	-0.14%
2023/11/16	3	81.10	0.1	81.20	81.10	3	2,215	0.13%
2023/11/15	0.1	81.80	8	80.89	81.80	-8	2,218	-0.36%
2023/11/14	24	79.02	2	79.65	79.00	22	2,218	0.99%
2023/11/13	3	79.10	6.1	79.50	79.60	-3.1	2,291	-0.13%
2023/11/10	6.4	78.86	6	79.13	78.80	0.4	2,371	0.02%
2023/11/09	20.1	79.12	2	79.50	78.90	18.1	2,473	0.73%
2023/11/08	13	80.43	0	0.00	80.30	13	2,582	0.50%
2023/11/07	16	80.67	18	81.24	80.50	-2	2,644	-0.07%
2023/11/06	10.1	81.01	10	81.15	81.00	0.1	2,706	0.00%
2023/11/03	16	80.17	1	80.70	80.20	15	2,887	0.52%
2023/11/02	1	79.50	2	79.80	80.20	-1	2,942	-0.03%
2023/10/31	5	79.16	10	79.62	77.80	-5	3,001	-0.17%
2023/10/30	1	81.60	0	0.00	81.60	1	3,073	0.03%
2023/10/27	1	82.70	0	0.00	81.30	1	3,158	0.03%
2023/10/26	1	82.70	0	0.00	82.60	1	3,270	0.03%
2023/10/25	0	84.30	6	84.85	84.20	-6	3,322	-0.18%
2023/10/24	0	0.00	1	82.40	82.40	-1	3,358	-0.03%
2023/10/23	2	81.80	0.1	81.80	81.60	2	3,420	0.06%
2023/10/20	8	81.71	1	82.00	81.70	7	3,509	0.20%
2023/10/19	1	84.50	0	0.00	83.70	1	3,601	0.03%
2023/10/18	5	84.23	2	84.35	85.60	3	3,746	0.08%
2023/10/17	3	83.70	0	0.00	83.40	3	3,900	0.08%
2023/10/16	0	0.00	7	85.27	83.30	-7	4,001	-0.17%
2023/10/13	0	0.00	6	84.55	84.90	-6	4,148	-0.14%
2023/10/12	0	0.00	2	83.40	84.00	-2	4,315	-0.05%
2023/10/11	0	0.00	3	83.47	83.20	-3	4,405	-0.07%
2023/10/06	0	83.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/05	1	83.41	1.1	83.34	83.10	0	4,808	0.00%
2023/10/04	9.1	81.82	9.2	82.47	83.80	-0.1	5,144	0.00%
2023/10/03	15.2	83.26	3	83.77	82.90	12.2	5,183	0.23%
2023/10/02	0.4	85.55	1	84.90	84.80	-0.7	5,213	-0.01%
2023/09/28	2.2	84.84	9.1	84.68	85.50	-7	5,254	-0.13%
2023/09/27	4.6	86.07	5	84.84	84.50	-0.4	5,384	-0.01%
2023/09/26	6	85.57	6	85.90	85.00	0	5,497	0.00%
2023/09/25	8	84.94	14.2	85.55	86.60	-6.2	5,562	-0.11%
2023/09/22	12	82.77	38	82.81	83.10	-26	5,548	-0.47%
2023/09/21	24	82.63	50	82.65	82.40	-26	5,594	-0.47%
2023/09/20	3	85.07	1	85.60	84.40	2	5,673	0.04%
2023/09/19	7	86.40	5.5	86.51	85.60	1.5	5,754	0.03%
2023/09/18	8.1	87.05	7	87.26	86.70	1.1	5,810	0.02%
2023/09/15	5.1	86.15	8.4	86.00	86.40	-3.3	6,051	-0.05%
2023/09/14	20.3	87.03	12	87.20	86.90	8.3	6,173	0.13%
2023/09/13	13	87.23	17	87.76	87.50	-4	6,227	-0.06%
2023/09/12	12.4	85.94	15	86.14	86.50	-2.6	6,296	-0.04%
2023/09/11	8	85.23	10	86.09	84.20	-2	6,334	-0.03%
2023/09/08	9	84.73	6	84.80	84.70	3	6,557	0.05%
2023/09/07	11	84.96	16	84.83	85.20	-5	6,812	-0.07%
2023/09/06	8.6	84.84	6	85.05	84.70	2.6	7,243	0.04%
2023/09/05	13	85.68	12.2	86.25	85.60	0.8	7,622	0.01%
2023/09/04	6	82.78	7	82.80	83.20	-1	7,568	-0.01%
2023/09/01	8.1	83.78	8	84.25	83.50	0.1	7,591	0.00%
2023/08/31	6	84.00	7	84.36	83.70	-1	7,636	-0.01%
2023/08/30	13.3	83.21	16.4	82.94	84.40	-3.1	7,680	-0.04%
2023/08/29	3	80.40	4	80.75	80.50	-1	7,645	-0.01%
2023/08/28	7.1	80.40	3.1	80.70	80.20	4.1	7,699	0.05%
2023/08/25	3	79.80	9	80.76	80.80	-6	7,753	-0.08%
2023/08/24	8.2	80.76	3	81.00	80.50	5.2	7,854	0.07%
2023/08/23	0	0.00	3	80.70	80.70	-3	8,037	-0.04%
2023/08/22	10.1	80.72	10.3	81.12	80.30	-0.2	8,098	0.00%
2023/08/21	9	80.43	3	81.30	80.20	6	8,153	0.07%
2023/08/18	7.4	81.07	5	80.74	80.30	2.4	8,174	0.03%
2023/08/17	16.1	80.23	13.2	80.26	81.30	2.9	8,228	0.04%
2023/08/16	3	77.53	9	77.80	78.20	-6	8,189	-0.07%
2023/08/15	4.1	77.69	4	78.15	78.40	0.1	8,194	0.00%
2023/08/14	20.1	77.91	18	77.78	78.50	2.1	8,212	0.03%
2023/08/11	7.1	80.81	3	81.30	80.20	4.1	8,140	0.05%
2023/08/10	8	81.38	12.3	81.54	81.10	-4.3	8,148	-0.05%
2023/08/09	28.3	82.25	24.2	81.94	83.40	4.1	8,124	0.05%
2023/08/08	11.2	86.10	4	85.90	85.70	7.2	7,979	0.09%
2023/08/07	4.1	86.71	4	87.20	87.40	0.1	7,986	0.00%
2023/08/04	21.3	87.34	28	86.86	86.50	-6.7	8,015	-0.08%
2023/08/02	9	88.54	20.5	90.00	87.60	-11.5	8,097	-0.14%
2023/08/01	12	88.92	9	89.19	88.20	3	8,007	0.04%
2023/07/31	30.2	89.11	12	88.82	88.30	18.2	7,987	0.23%
2023/07/28	19.2	90.11	2.6	90.20	90.30	16.6	7,921	0.21%
2023/07/27	8	91.04	11	91.01	90.80	-3	7,957	-0.04%
2023/07/26	11.2	93.87	8	94.15	93.60	3.2	8,076	0.04%
2023/07/25	16.1	94.47	10	95.00	94.20	6.1	8,096	0.08%
2023/07/24	26.7	95.10	15	94.61	94.00	11.7	8,104	0.14%
2023/07/21	44.6	96.98	12	97.48	96.50	32.6	8,127	0.40%
2023/07/20	5	98.56	8	99.11	99.30	-3	8,221	-0.04%
2023/07/19	9.2	98.21	11	98.39	97.20	-1.8	8,249	-0.02%
2023/07/18	19.2	100.53	10.9	100.79	99.00	8.4	8,411	0.10%
2023/07/17	19.1	101.87	25.4	102.34	101.50	-6.2	8,285	-0.08%
2023/07/14	12.1	99.46	32.3	99.78	99.80	-20.2	8,170	-0.25%
2023/07/13	51.1	99.15	38	99.52	98.60	13.1	8,150	0.16%
2023/07/12	51.6	99.91	49	99.78	98.80	2.6	8,068	0.03%
2023/07/11	23.7	100.42	71.5	100.26	101.00	-47.8	7,945	-0.60%
2023/07/10	8	96.69	8	96.35	96.10	0	7,693	0.00%
2023/07/07	12	95.33	12.4	95.43	95.50	-0.4	7,880	-0.01%
2023/07/06	17.2	96.95	14.3	97.38	96.50	2.9	8,073	0.04%
2023/07/05	15	99.11	13.7	98.91	97.60	1.3	8,410	0.02%
2023/07/04	24.2	98.36	10.6	98.62	98.10	13.6	8,317	0.16%
2023/07/03	12.4	98.60	21	99.01	99.00	-8.6	8,269	-0.10%
2023/06/30	6.1	96.86	7	96.99	97.10	-0.9	8,280	-0.01%
2023/06/29	7.4	96.61	27	97.00	96.60	-19.7	8,377	-0.23%
2023/06/28	92.8	95.85	11	95.47	95.20	81.8	8,620	0.95%
2023/06/27	7.2	96.95	6	96.62	96.10	1.2	8,836	0.01%
2023/06/26	11.2	97.60	10.6	97.47	97.30	0.6	8,955	0.01%
2023/06/21	50.5	99.95	29	102.01	99.00	21.5	9,123	0.24%
2023/06/20	19.4	98.13	12.2	98.70	99.80	7.3	9,440	0.08%
2023/06/19	10.3	97.32	26.1	97.38	97.00	-15.8	9,743	-0.16%
2023/06/16	19.6	97.41	15	97.85	97.00	4.6	9,932	0.05%
2023/06/15	51.1	99.76	25.6	100.12	99.60	25.5	9,969	0.26%
2023/06/14	36.6	100.38	27.1	100.56	99.50	9.5	10,122	0.09%
2023/06/13	35	103.26	17	103.91	103.00	18	10,142	0.18%
2023/06/12	47.2	104.42	76.1	103.89	103.00	-28.9	10,296	-0.28%
2023/06/09	31.6	99.73	39.3	99.88	102.00	-7.8	10,016	-0.08%
2023/06/08	5.1	93.75	6	93.83	93.50	-0.9	9,936	-0.01%
2023/06/07	0.1	94.90	8	94.85	94.70	-8	10,232	-0.08%
2023/06/06	3.1	94.56	4.4	94.14	94.00	-1.3	10,459	-0.01%
2023/06/05	2	95.25	10.5	95.16	96.00	-8.5	10,901	-0.08%
2023/06/02	7.7	94.00	5	94.66	93.60	2.7	12,184	0.02%
2023/06/01	15	95.25	7.1	94.97	94.60	7.9	12,289	0.06%
2023/05/31	6.1	95.12	3	95.77	94.60	3.1	12,517	0.02%
2023/05/30	20.5	94.98	18.4	95.40	94.70	2.1	12,536	0.02%
2023/05/29	28.7	95.43	105.9	94.94	96.20	-77.2	12,592	-0.61%	大賣/
2023/05/26	22.4	90.36	6.4	92.17	90.60	16	12,507	0.13%
2023/05/25	16.2	91.87	11	92.61	91.50	5.2	12,538	0.04%
2023/05/24	2	93.10	0	0.00	93.20	2	12,710	0.02%
2023/05/23	11.4	94.16	12.1	93.76	93.60	-0.7	12,835	-0.01%
2023/05/22	26.2	92.75	7.1	93.25	93.80	19.1	12,875	0.15%
2023/05/19	16	92.40	15.1	92.78	91.90	0.9	13,267	0.01%
2023/05/18	9.5	93.00	7.9	92.78	93.00	1.6	13,742	0.01%
2023/05/17	13.2	91.33	5.1	91.26	91.00	8.2	13,940	0.06%
2023/05/16	9.1	90.25	2	90.90	90.00	7.1	13,986	0.05%
2023/05/15	1	90.30	2.2	90.16	90.00	-1.2	13,996	-0.01%
2023/05/12	2.1	91.20	3.2	91.24	91.40	-1.1	14,133	-0.01%
2023/05/11	2.2	91.30	0	0.00	91.10	2.2	14,362	0.02%
2023/05/10	2	92.50	5	91.82	92.20	-3	14,490	-0.02%
2023/05/09	9.6	91.62	3.1	91.13	91.10	6.5	14,596	0.04%
2023/05/08	4	93.65	4.3	94.00	93.30	-0.3	14,581	0.00%
2023/05/05	3	93.47	5.5	93.65	93.10	-2.5	14,675	-0.02%
2023/05/04	4.1	92.74	7.1	92.81	92.90	-3	14,904	-0.02%
2023/05/03	13.2	93.55	10	93.41	93.00	3.2	15,361	0.02%
2023/05/02	10.1	95.83	42.4	94.72	95.20	-32.3	15,731	-0.21%
2023/04/28	9.4	92.42	8	92.57	91.70	1.4	16,037	0.01%
2023/04/27	5.4	92.32	3.2	92.36	92.10	2.1	16,013	0.01%
2023/04/26	19.5	91.91	42.5	92.26	92.50	-23	15,945	-0.14%
2023/04/25	64.1	91.31	36.1	91.63	90.60	28	15,842	0.18%
2023/04/24	18.9	93.80	17.2	93.25	93.00	1.7	15,628	0.01%
2023/04/21	81.9	96.96	12	96.73	95.40	69.9	15,461	0.45%
2023/04/20	4.2	101.75	5	101.90	101.00	-0.8	15,340	-0.01%
2023/04/19	31.7	102.21	9	103.11	102.00	22.7	15,417	0.15%
2023/04/18	8.1	105.42	3	104.67	104.00	5.1	15,439	0.03%
2023/04/17	9	105.11	31	105.52	105.00	-22	15,476	-0.14%
2023/04/14	16.1	105.35	6.2	107.26	104.00	10	15,556	0.06%
2023/04/13	12.1	107.21	10	107.65	107.00	2.1	15,460	0.01%
2023/04/12	41	108.61	10	108.90	107.50	31	15,398	0.20%
2023/04/11	17.3	109.56	20.1	109.33	110.00	-2.9	15,199	-0.02%
2023/04/10	36	109.70	29.2	109.78	110.00	6.8	14,998	0.05%
2023/04/07	9	104.11	10	104.45	104.50	-1	14,641	-0.01%
2023/04/06	6	103.67	7.5	104.24	104.00	-1.5	14,632	-0.01%
2023/03/31	6	104.00	8	104.50	104.00	-2	14,613	-0.01%
2023/03/30	8	103.44	19	103.97	103.50	-11	14,560	-0.08%
2023/03/29	36.8	101.39	24.5	102.45	101.00	12.4	14,503	0.09%
2023/03/28	27	104.97	13.6	104.51	104.00	13.4	14,356	0.09%
2023/03/27	37.7	111.73	23.1	111.53	110.00	14.6	14,082	0.10%
2023/03/24	13.2	112.69	14.1	112.82	112.00	-0.9	13,971	-0.01%
2023/03/23	100.3	112.11	99.3	111.93	112.00	1	13,799	0.01%
2023/03/22	13.2	112.75	46.1	110.46	115.50	-32.9	13,314	-0.25%
2023/03/21	35.2	106.98	18	106.06	105.00	17.2	12,926	0.13%
2023/03/20	5	107.70	10.8	107.20	108.00	-5.8	12,746	-0.05%
2023/03/17	9.1	105.22	33	105.48	106.50	-24	12,745	-0.19%
2023/03/16	43.4	103.36	27	103.89	103.00	16.4	12,593	0.13%
2023/03/15	34	108.22	67.5	109.09	107.00	-33.5	12,521	-0.27%
2023/03/14	29	104.67	3	104.67	104.50	26	12,311	0.21%
2023/03/13	30	105.98	21	104.88	106.50	9	12,340	0.07%
2023/03/10	57.1	105.10	20.2	104.87	103.50	36.9	12,328	0.30%
2023/03/09	22.3	109.37	20.2	110.06	110.00	2.1	12,477	0.02%
2023/03/08	25	110.14	32.1	110.61	111.50	-7.1	12,469	-0.06%
2023/03/07	69.3	108.04	109.1	108.50	109.00	-39.9	12,413	-0.32%	大賣/
2023/03/06	28	99.83	30.2	103.24	103.50	-2.2	11,838	-0.02%
2023/03/03	14	94.12	29.3	94.40	94.40	-15.3	12,404	-0.12%
2023/03/02	9.1	91.76	4	91.88	91.70	5.1	12,570	0.04%
2023/03/01	12	93.13	6	93.18	91.80	6	12,851	0.05%
2023/02/24	12	93.57	22	93.55	93.60	-10	12,882	-0.08%
2023/02/23	14	92.25	15.1	92.49	92.20	-1.1	12,880	-0.01%
2023/02/22	52.7	91.25	35.2	91.67	90.90	17.5	12,988	0.13%
2023/02/21	22	94.98	24.6	95.59	94.50	-2.5	12,897	-0.02%
2023/02/20	10.4	94.59	14.2	94.94	94.60	-3.7	12,891	-0.03%
2023/02/17	70.1	94.31	72.6	94.86	95.00	-2.5	12,912	-0.02%
2023/02/16	38	92.84	86.6	92.61	94.60	-48.6	12,624	-0.39%
2023/02/15	38.3	89.30	32	89.64	88.00	6.2	12,386	0.05%
2023/02/14	13.5	88.27	3.1	87.91	87.50	10.4	12,368	0.08%
2023/02/13	11	89.19	12.2	89.41	88.60	-1.2	12,443	-0.01%
2023/02/10	24.7	90.19	24.3	89.87	89.10	0.4	12,553	0.00%
2023/02/09	23.3	90.22	29.1	91.22	90.90	-5.8	12,514	-0.05%
2023/02/08	20	90.57	14.1	90.67	90.70	6	12,414	0.05%
2023/02/07	8	89.79	16.1	89.59	90.50	-8.1	12,392	-0.07%
2023/02/06	8.1	88.02	11.4	88.12	88.10	-3.2	12,440	-0.03%
2023/02/03	16	89.59	18	89.55	89.10	-2	12,639	-0.02%
2023/02/02	46.5	89.69	47	89.85	89.50	-0.5	12,692	0.00%
2023/02/01	51.8	89.09	47.4	89.71	90.30	4.4	12,632	0.04%
2023/01/31	31	86.56	43.7	86.79	88.30	-12.7	12,403	-0.10%
2023/01/30	49.3	84.61	148.2	84.24	85.30	-98.9	12,178	-0.81%	大賣/
2023/01/17	3	79.37	5	79.62	79.30	-2	11,917	-0.02%
2023/01/16	8.1	78.23	0	0.00	78.80	8.1	12,212	0.07%
2023/01/13	17	78.24	13	77.64	77.50	4	12,565	0.03%
2023/01/12	15	79.29	13	78.82	77.80	2	12,770	0.02%
2023/01/11	15	78.59	17	78.94	78.80	-2	12,869	-0.02%
2023/01/10	22	79.15	28	79.40	79.00	-6	13,023	-0.05%
2023/01/09	24	79.15	46	79.71	80.00	-22	13,135	-0.17%
2023/01/06	4	77.80	32	78.00	77.80	-28	13,281	-0.21%
2023/01/05	11.2	77.09	4	77.23	76.70	7.2	13,519	0.05%
2023/01/04	4	76.93	67.2	77.08	77.00	-63.2	13,624	-0.46%
2023/01/03	2	74.40	2.1	75.21	75.30	-0.1	13,703	0.00%
2022/12/30	6	74.83	3.1	74.28	74.20	2.9	14,126	0.02%
2022/12/29	11.1	73.06	37.5	73.99	74.60	-26.4	14,889	-0.18%
2022/12/28	8.3	74.42	1	73.80	73.70	7.3	15,868	0.05%
2022/12/27	6	75.67	11.2	76.00	75.50	-5.2	16,054	-0.03%
2022/12/26	10	74.99	4	75.23	74.70	6	16,268	0.04%
2022/12/23	5.2	74.42	7	74.44	75.30	-1.9	16,481	-0.01%
2022/12/22	2.1	75.15	13	75.48	75.30	-10.9	16,613	-0.07%
2022/12/21	13.6	74.98	1	74.50	74.20	12.6	16,826	0.07%
2022/12/20	116.2	76.43	20	76.59	74.50	96.2	16,913	0.57%	大買/
2022/12/19	8	77.81	10	77.83	77.90	-2	17,031	-0.01%
2022/12/16	67.2	79.31	40	79.03	79.00	27.2	17,151	0.16%
2022/12/15	16	80.66	21	81.24	81.40	-5	17,209	-0.03%
2022/12/14	19	79.78	64	80.57	80.60	-45	17,370	-0.26%
2022/12/13	9	79.59	6	79.00	78.70	3	17,508	0.02%
2022/12/12	9	79.84	4	80.25	79.50	5	17,637	0.03%
2022/12/09	105.1	80.41	34	80.31	79.80	71.1	17,789	0.40%	大買/
2022/12/08	6	80.93	52	81.59	81.90	-46	17,970	-0.26%
2022/12/07	86.4	79.75	19	80.47	79.80	67.4	18,154	0.37%
2022/12/06	107.6	81.83	13.5	81.88	81.40	94.1	18,155	0.52%	大買/
2022/12/05	61.6	83.70	16	83.98	83.50	45.6	18,273	0.25%
2022/12/02	28.5	85.22	27	85.39	84.60	1.5	18,370	0.01%
2022/12/01	44	84.33	60.2	84.52	84.60	-16.2	18,456	-0.09%
2022/11/30	23.1	82.15	41.3	82.66	82.60	-18.2	18,425	-0.10%
2022/11/29	36.1	82.27	42	82.40	81.20	-5.9	18,659	-0.03%
2022/11/28	109.5	82.32	76	82.63	82.20	33.5	18,821	0.18%	大買/
2022/11/25	46.2	79.19	73.2	79.25	80.50	-27	18,450	-0.15%
2022/11/24	17	73.91	35	74.40	76.30	-18	18,061	-0.10%
2022/11/23	90.3	73.89	50	73.15	73.00	40.3	17,997	0.22%
2022/11/22	14.3	76.96	5	76.16	76.00	9.3	17,967	0.05%
2022/11/21	5	77.82	11	78.76	78.30	-6	18,649	-0.03%
2022/11/18	22	78.42	26.1	78.57	77.10	-4.1	19,544	-0.02%
2022/11/17	23	77.62	25	78.04	78.40	-2	19,617	-0.01%
2022/11/16	11	77.15	4	77.58	77.00	7	19,635	0.04%
2022/11/15	23.5	76.84	18	76.69	77.00	5.5	19,744	0.03%
2022/11/14	32	75.60	29.2	76.41	77.20	2.8	19,968	0.01%
2022/11/11	13.2	77.16	23	77.43	75.20	-9.9	19,955	-0.05%
2022/11/10	32.3	76.87	5	75.92	75.70	27.3	19,829	0.14%
2022/11/09	7	77.94	8	78.01	78.10	-1	19,936	-0.01%
2022/11/08	42.3	77.78	23	77.46	76.50	19.3	19,924	0.10%
2022/11/07	24	77.41	24	78.09	77.50	0	19,859	0.00%
2022/11/04	20	76.85	19	77.16	77.60	1	19,985	0.01%
2022/11/03	25	76.27	19	76.61	77.20	6	20,068	0.03%
2022/11/02	19	75.77	21	76.27	76.40	-2	20,064	-0.01%
2022/11/01	37	76.16	35.2	75.93	75.00	1.8	19,958	0.01%
2022/10/31	40	74.92	42	75.35	75.00	-2	19,861	-0.01%
2022/10/28	28.2	74.27	31.1	74.50	74.40	-2.9	20,090	-0.01%
2022/10/27	29	72.13	67.5	72.63	74.20	-38.5	20,228	-0.19%
2022/10/26	48.1	71.01	45	70.86	69.60	3.1	20,115	0.02%
2022/10/25	51	72.25	32.1	72.74	71.50	18.9	19,950	0.09%
2022/10/24	41.1	74.49	33	74.35	73.60	8.1	19,839	0.04%
2022/10/21	55	72.83	94	72.40	72.20	-39	19,616	-0.20%
2022/10/20	53.1	69.08	57	70.17	70.60	-4	19,332	-0.02%
2022/10/19	14	70.52	8	70.58	70.00	6	19,185	0.03%
2022/10/18	42	70.93	8.1	71.66	70.70	34	19,100	0.18%
2022/10/17	17.1	70.87	18	71.20	72.00	-0.9	19,008	0.00%
2022/10/14	20	73.91	24.1	74.56	74.00	-4.1	18,966	-0.02%
2022/10/13	23.1	72.51	20	70.52	69.70	3.1	18,974	0.02%
2022/10/12	30.5	74.35	27	74.67	75.00	3.5	18,989	0.02%
2022/10/11	15	73.72	19.3	73.93	73.40	-4.3	18,950	-0.02%
2022/10/07	54.1	75.42	50.1	75.59	75.40	4	18,894	0.02%
2022/10/06	114.1	74.64	160.7	73.62	76.80	-46.6	18,693	-0.25%	大買/大賣/
2022/10/05	144	77.27	72.3	76.33	74.30	71.6	18,224	0.39%	大買/
2022/10/04	27	82.81	19	82.78	82.50	8	17,473	0.05%
2022/10/03	30.5	82.53	29	82.02	81.20	1.5	17,672	0.01%
2022/09/30	11	81.16	13.1	80.29	83.00	-2.1	17,865	-0.01%
2022/09/29	11	80.20	13	80.60	79.60	-2	17,877	-0.01%
2022/09/28	11.1	80.72	16	79.51	77.50	-4.9	17,890	-0.03%
2022/09/27	10	81.08	12.1	81.04	82.50	-2.1	17,924	-0.01%
2022/09/26	29.2	81.97	6	82.05	80.00	23.2	18,114	0.13%
2022/09/23	15.1	87.38	18	86.39	86.00	-2.9	18,363	-0.02%
2022/09/22	18	87.54	21	87.57	88.50	-3	18,579	-0.02%
2022/09/21	23	88.20	26	88.77	86.60	-3	18,863	-0.02%
2022/09/20	23.1	88.65	22.1	88.92	89.50	0.9	18,796	0.00%
2022/09/19	29.1	86.68	39.5	86.80	87.40	-10.5	18,821	-0.06%
2022/09/16	23	85.81	11	85.62	84.80	12	18,763	0.06%
2022/09/15	59.2	90.12	56.4	89.15	87.90	2.8	18,640	0.02%
2022/09/14	22.3	86.75	23	87.72	89.70	-0.7	18,407	0.00%
2022/09/13	45.6	89.68	38	89.02	88.30	7.6	18,264	0.04%
2022/09/12	47.1	90.40	42	90.35	89.50	5.1	18,246	0.03%
2022/09/08	33.1	89.58	40.3	89.90	91.00	-7.2	18,134	-0.04%
2022/09/07	51.5	88.54	37.6	88.57	87.50	13.9	18,053	0.08%
2022/09/06	78.8	93.08	74.1	91.97	91.60	4.7	17,892	0.03%
2022/09/05	67.4	96.17	63.2	95.94	94.50	4.2	17,786	0.02%
2022/09/02	61.1	94.49	76	94.58	95.30	-14.9	17,609	-0.08%
2022/09/01	59.5	93.07	52.3	92.34	91.70	7.2	17,213	0.04%
2022/08/31	46.1	93.40	48.1	94.38	95.50	-2	17,043	-0.01%
2022/08/30	47	93.14	51	93.01	92.50	-4	17,097	-0.02%
2022/08/29	59.3	91.77	48.8	91.77	90.90	10.6	17,066	0.06%
2022/08/26	83.1	92.75	103.8	93.50	95.50	-20.7	17,160	-0.12%	大賣/
2022/08/25	59.1	90.01	103.5	90.82	89.70	-44.4	16,701	-0.27%	大賣/
2022/08/24	38.3	85.14	23.1	84.50	84.40	15.2	15,928	0.10%
2022/08/23	16	87.42	13.3	87.23	87.10	2.7	15,808	0.02%
2022/08/22	23.1	87.84	52.1	88.24	88.00	-29	15,853	-0.18%
2022/08/19	26.1	86.07	46	86.71	86.70	-19.9	15,739	-0.13%
2022/08/18	8.1	83.37	19.4	82.42	84.30	-11.3	15,621	-0.07%
2022/08/17	21.4	84.56	13	83.46	82.30	8.4	15,682	0.05%
2022/08/16	22.8	84.17	39	84.59	84.30	-16.2	15,606	-0.10%
2022/08/15	5.4	81.05	14.1	81.22	81.70	-8.7	15,326	-0.06%
2022/08/12	6	79.90	12	80.44	80.80	-6	15,375	-0.04%
2022/08/11	51.4	80.56	34	80.31	80.20	17.4	15,485	0.11%
2022/08/10	32.3	79.77	37	79.79	80.50	-4.7	15,481	-0.03%
2022/08/09	12	77.93	19.2	78.23	78.40	-7.2	15,537	-0.05%
2022/08/08	5	75.52	4	75.48	76.50	1	15,929	0.01%
2022/08/05	24.6	74.80	26.1	75.05	75.30	-1.5	16,352	-0.01%
2022/08/04	27	70.89	31	70.98	74.50	-4	16,567	-0.02%
2022/08/03	21.1	73.10	14.3	72.53	70.60	6.9	16,597	0.04%
2022/08/02	12.4	77.92	12	77.30	77.50	0.4	16,489	0.00%
2022/08/01	6	80.32	6	80.87	80.80	0	16,489	0.00%
2022/07/29	12	80.30	17	80.01	80.50	-5	16,575	-0.03%
2022/07/28	13	78.92	8	79.13	77.80	5	17,244	0.03%
2022/07/27	10	80.49	4	80.65	80.50	6	17,397	0.03%
2022/07/26	16.5	80.84	17.1	80.87	80.10	-0.6	17,464	0.00%
2022/07/25	4.2	80.95	7	81.31	81.20	-2.8	17,446	-0.02%
2022/07/22	20	81.14	22	81.70	81.00	-2	17,530	-0.01%
2022/07/21	22	80.41	26.4	80.73	81.40	-4.4	17,547	-0.02%
2022/07/20	24.1	80.45	17.3	80.82	80.40	6.7	17,436	0.04%
2022/07/19	19.2	79.13	33	78.92	78.30	-13.8	17,307	-0.08%
2022/07/18	17.5	75.52	23	75.67	76.50	-5.5	17,109	-0.03%
2022/07/15	27	75.62	28.4	75.53	75.70	-1.4	17,313	-0.01%
2022/07/14	26	74.82	21	74.48	75.50	5	17,370	0.03%
2022/07/13	23.1	74.49	30	73.98	72.90	-6.9	17,232	-0.04%
2022/07/12	13.3	71.03	12	70.82	71.50	1.3	17,024	0.01%
2022/07/11	26.2	72.21	27.2	72.55	72.10	-1	17,029	-0.01%
2022/07/08	14	67.72	22.1	69.02	70.90	-8.1	16,858	-0.05%
2022/07/07	16.1	63.55	30	62.22	64.50	-13.9	16,588	-0.08%
2022/07/06	26	62.45	20	62.61	60.90	6	16,532	0.04%
2022/07/05	25.1	62.59	24	63.45	64.70	1.1	16,582	0.01%
2022/07/04	19.2	62.35	38.2	62.04	62.00	-19	16,523	-0.11%
2022/07/01	25.1	65.76	40.4	66.40	64.10	-15.3	16,602	-0.09%
2022/06/30	50.4	72.30	18	72.52	71.10	32.4	16,349	0.20%
2022/06/29	53.2	79.45	22	79.25	78.90	31.2	16,293	0.19%
2022/06/28	23.4	84.40	23	85.10	84.20	0.4	16,494	0.00%
2022/06/27	11	85.65	19.5	85.34	86.00	-8.5	17,864	-0.05%
2022/06/24	7	82.17	33	82.22	82.30	-26	18,257	-0.14%
2022/06/23	52.3	80.04	31.1	80.89	80.80	21.3	18,721	0.11%
2022/06/22	27	80.48	18	80.46	79.60	9	19,474	0.05%
2022/06/21	18	80.26	21	80.33	82.80	-3	19,674	-0.02%
2022/06/20	24.4	80.41	13.2	79.94	78.80	11.2	19,738	0.06%
2022/06/17	19.3	81.73	14	81.88	83.00	5.3	19,699	0.03%
2022/06/16	25.8	83.44	11	84.61	81.10	14.8	19,870	0.07%
2022/06/15	23.1	86.95	20	86.92	85.10	3.1	20,269	0.02%
2022/06/14	35	86.16	31.1	86.61	87.10	3.9	20,458	0.02%
2022/06/13	36.1	88.12	34	87.90	87.30	2.1	20,206	0.01%
2022/06/10	26	87.42	22.7	87.65	88.50	3.3	19,935	0.02%
2022/06/09	13	87.53	24.5	87.89	87.30	-11.5	19,737	-0.06%
2022/06/08	78.1	88.08	45	87.25	86.50	33.1	19,504	0.17%
2022/06/07	47	87.37	63.8	87.55	87.90	-16.8	19,104	-0.09%
2022/06/06	24.4	85.86	21.2	86.38	85.70	3.2	18,765	0.02%
2022/06/02	45.2	86.42	94.6	86.41	86.10	-49.4	18,378	-0.27%
2022/06/01	23.4	85.03	33.6	84.60	83.80	-10.2	17,994	-0.06%
2022/05/31	11	82.74	13	83.25	83.50	-2	17,767	-0.01%
2022/05/30	4.8	81.85	35.2	81.57	82.50	-30.5	17,644	-0.17%
2022/05/27	17	78.73	12	78.69	78.70	5	17,448	0.03%
2022/05/26	38.8	80.09	9	80.22	78.00	29.7	17,330	0.17%
2022/05/25	25.1	80.79	20	81.26	81.70	5.1	17,091	0.03%
2022/05/24	6.2	82.22	15	82.24	81.00	-8.8	16,961	-0.05%
2022/05/23	25.3	83.72	10	84.20	83.00	15.3	16,866	0.09%
2022/05/20	15	83.82	33	84.43	84.00	-18	16,821	-0.11%
2022/05/19	52.5	81.77	40.1	82.01	83.50	12.5	16,806	0.07%
2022/05/18	61.4	85.09	28.1	84.95	84.20	33.2	16,616	0.20%
2022/05/17	39.3	85.95	39.1	86.03	86.20	0.2	16,414	0.00%
2022/05/16	86.2	87.43	90	86.63	85.00	-3.9	16,157	-0.02%
2022/05/13	68.1	85.24	111	85.12	87.30	-42.9	15,645	-0.27%	大賣/
2022/05/12	67.3	83.95	45	83.32	80.40	22.3	15,209	0.15%
2022/05/11	65	85.80	78	85.79	85.30	-13	14,870	-0.09%
2022/05/10	63	79.35	76	81.89	85.20	-13	14,480	-0.09%
2022/05/09	11.1	80.83	9.1	81.97	81.10	2.1	14,362	0.01%
2022/05/06	34.8	82.06	17	82.17	82.00	17.8	14,360	0.12%
2022/05/05	132.2	87.20	190.2	86.62	85.10	-58	14,232	-0.41%	大買/大賣/
2022/05/04	32	82.58	72.4	82.65	84.80	-40.4	13,475	-0.30%
2022/05/03	25.1	80.60	25.1	80.81	80.70	0	13,252	0.00%
2022/04/29	7.1	78.91	23	79.04	77.50	-15.9	13,126	-0.12%
2022/04/28	28.4	78.37	14	78.06	77.30	14.3	13,094	0.11%
2022/04/27	116	77.08	117.1	78.17	80.30	-1.1	12,991	-0.01%	大買/大賣/
2022/04/26	15.1	79.91	28	79.93	80.00	-12.9	12,879	-0.10%
2022/04/25	76.1	80.47	47	79.38	79.00	29.2	12,807	0.23%
2022/04/22	8.1	83.87	41.1	84.51	83.40	-33	12,705	-0.26%
2022/04/21	101.7	86.15	97	85.66	84.20	4.7	12,629	0.04%	大買/
2022/04/20	22.8	83.16	76.4	83.44	84.70	-53.6	12,311	-0.44%
2022/04/19	16.1	82.10	54	82.32	80.60	-37.9	12,139	-0.31%
2022/04/18	3.3	79.91	65	80.25	80.10	-61.7	12,088	-0.51%
2022/04/15	90.9	80.50	26.1	79.97	79.10	64.8	12,056	0.54%
2022/04/14	28.3	81.45	116.2	82.04	83.00	-87.9	11,981	-0.73%	大賣/
2022/04/13	21	79.06	21	79.54	79.90	0	11,840	0.00%
2022/04/12	16.3	79.59	21	79.64	79.40	-4.7	11,767	-0.04%
2022/04/11	154.2	80.49	16.4	79.67	79.20	137.8	11,731	1.17%	大買/鉅額交易
2022/04/08	23.2	82.14	16.1	82.50	83.00	7.1	11,552	0.06%
2022/04/07	156.1	84.45	64.2	83.30	81.30	91.9	11,354	0.81%	大買/
2022/04/06	47.2	85.72	42.2	86.42	87.00	5	10,952	0.05%
2022/04/01	66	85.18	58	85.67	87.40	8	10,763	0.07%
2022/03/31	99.8	87.07	71.3	86.78	86.50	28.5	10,500	0.27%
2022/03/30	167.1	90.12	158.1	89.72	85.10	9	10,152	0.09%	大買/大賣/
2022/03/29	92.3	88.32	65.2	88.06	86.90	27.1	8,872	0.31%
2022/03/28	52.2	86.66	76.3	86.57	88.00	-24.2	8,344	-0.29%
2022/03/25	83.1	85.03	283.3	85.32	85.00	-200.2	8,081	-2.48%	大賣/鉅額交易
2022/03/24	19.2	81.81	60	81.76	82.70	-40.8	7,595	-0.54%
2022/03/23	12	80.30	11.9	80.52	80.20	0.1	7,494	0.00%
2022/03/22	70.7	79.16	68.2	79.92	80.10	2.5	7,369	0.03%
2022/03/21	31.3	80.75	22.3	80.71	80.40	9.1	7,280	0.12%
2022/03/18	85.3	79.02	243.2	79.50	81.00	-157.9	6,995	-2.26%	大賣/鉅額交易
2022/03/17	29.1	74.93	65.6	76.51	77.50	-36.5	6,435	-0.57%
2022/03/16	25	71.65	65	72.27	70.50	-40	6,070	-0.66%
2022/03/15	6	70.73	3	70.47	69.80	3	6,006	0.05%
2022/03/14	0.2	71.50	51	71.18	71.60	-50.8	6,020	-0.84%
2022/03/11	4	69.80	13	70.11	70.00	-9	6,127	-0.15%
2022/03/10	1	68.80	8	69.34	69.80	-7	6,206	-0.11%
2022/03/09	3	66.63	3	67.30	67.30	0	6,373	0.00%
2022/03/08	23	66.49	32	67.49	66.10	-9	6,511	-0.14%
2022/03/07	15	67.99	14.5	67.87	68.00	0.5	6,584	0.01%
2022/03/04	3	71.07	4	71.63	71.00	-1	6,692	-0.01%
2022/03/03	6	71.72	20.3	71.91	71.80	-14.3	6,869	-0.21%
2022/03/02	0.7	70.46	10	70.90	70.80	-9.3	6,995	-0.13%
2022/03/01	9.1	69.75	39.4	69.66	70.00	-30.4	7,070	-0.43%
2022/02/25	2	67.90	10.1	68.18	67.90	-8.1	7,184	-0.11%
2022/02/24	44	68.34	5	68.14	67.30	39	7,353	0.53%
2022/02/23	7	69.97	7	70.31	70.30	0	7,489	0.00%
2022/02/22	123.1	70.04	12	69.89	69.60	111.1	8,067	1.38%	大買/鉅額交易
2022/02/21	151.4	72.68	12	73.03	72.00	139.4	8,202	1.70%	大買/鉅額交易
2022/02/18	9	74.50	7	75.13	74.90	2	8,234	0.02%
2022/02/17	5	75.30	14.2	74.91	75.00	-9.2	8,506	-0.11%
2022/02/16	2.1	74.88	49.1	75.01	74.20	-47	8,716	-0.54%
2022/02/15	7	74.56	2.2	74.25	73.50	4.8	8,962	0.05%
2022/02/14	2.4	73.91	11	74.16	73.70	-8.6	9,171	-0.09%
2022/02/11	27	74.73	53.1	75.24	74.60	-26.1	9,339	-0.28%
2022/02/10	27.1	74.53	86	74.88	74.10	-59	9,646	-0.61%
2022/02/09	18	74.41	85.6	74.76	74.90	-67.6	10,150	-0.67%
2022/02/08	19.1	72.77	69.2	72.89	73.10	-50.1	10,373	-0.48%
2022/02/07	3	67.80	4	68.45	69.50	-1	10,794	-0.01%
2022/01/26	5	67.62	2	67.55	67.50	3	11,651	0.03%
2022/01/25	20.1	69.27	15	68.50	67.40	5.1	13,250	0.04%
2022/01/24	3	67.66	3	68.77	69.60	0	13,889	0.00%
2022/01/21	6	70.33	48.7	69.70	68.80	-42.7	14,547	-0.29%
2022/01/20	3.2	71.10	11	71.52	71.70	-7.8	14,836	-0.05%
2022/01/19	11.1	69.61	12	70.70	70.40	-0.9	15,228	-0.01%
2022/01/18	2.6	70.80	26.1	70.91	70.60	-23.5	15,712	-0.15%
2022/01/17	11	69.66	61	69.70	70.50	-50	16,133	-0.31%
2022/01/14	4.1	67.37	4	67.25	68.80	0.1	16,872	0.00%
2022/01/13	33	68.19	5.5	68.14	67.80	27.5	18,004	0.15%
2022/01/12	48.2	68.84	3	69.40	69.30	45.2	18,680	0.24%
2022/01/11	29.1	69.96	5.2	69.83	69.30	23.9	19,714	0.12%
2022/01/10	8	70.22	10	71.04	71.00	-2	20,336	-0.01%
2022/01/07	271.4	73.06	11.3	71.43	70.90	260.1	20,476	1.27%	大買/鉅額交易
2022/01/06	34.3	75.62	6	75.40	75.10	28.3	20,452	0.14%
2022/01/05	67.3	77.80	18	77.94	77.40	49.3	20,554	0.24%
2022/01/04	22	80.79	50	81.10	79.80	-28	20,676	-0.14%
2022/01/03	5	79.38	10	79.23	79.40	-5	20,793	-0.02%
2021/12/30	3	78.60	3.2	78.61	78.60	-0.2	20,844	0.00%
2021/12/29	7	78.34	3	78.20	78.20	4	20,889	0.02%
2021/12/28	8	78.56	4	79.00	78.40	4	20,964	0.02%
2021/12/27	10	78.75	9.2	79.09	78.30	0.8	21,037	0.00%
2021/12/24	85.4	79.94	32	79.67	78.90	53.4	21,060	0.25%
2021/12/23	16	81.43	47.5	82.01	81.90	-31.5	20,859	-0.15%
2021/12/22	19.2	80.84	17	80.93	80.10	2.2	20,690	0.01%
2021/12/21	82.3	81.50	79.6	81.53	80.50	2.7	20,637	0.01%
2021/12/20	64.1	81.06	61.2	80.91	81.20	2.9	20,361	0.01%
2021/12/17	32.1	78.50	38.2	77.93	79.10	-6.2	20,033	-0.03%
2021/12/16	11.2	75.97	17	76.43	76.80	-5.8	19,849	-0.03%
2021/12/15	6	74.73	7.3	75.46	74.70	-1.3	19,824	-0.01%
2021/12/14	29	75.31	9.1	75.23	74.30	20	19,865	0.10%
2021/12/13	9	76.37	4	77.25	77.60	5	19,910	0.03%
2021/12/10	4.1	76.80	12	76.96	76.80	-7.9	19,926	-0.04%
2021/12/09	4	76.21	2	76.45	76.10	2	19,940	0.01%
2021/12/08	3.1	76.91	9.4	77.06	76.90	-6.3	20,136	-0.03%
2021/12/07	29.4	77.08	10.1	76.70	76.10	19.3	20,292	0.09%
2021/12/06	2.1	77.97	4	77.93	78.30	-1.9	20,271	-0.01%
2021/12/03	8	77.64	11.5	77.20	77.50	-3.5	20,361	-0.02%
2021/12/02	9	75.30	2	75.00	75.00	7	20,358	0.03%
2021/12/01	16.1	76.53	12	76.84	76.90	4.1	20,366	0.02%
2021/11/30	16	78.31	16.6	78.35	77.30	-0.6	20,478	0.00%
2021/11/29	34.3	75.45	35	76.65	77.60	-0.7	20,598	0.00%
2021/11/26	41.7	76.70	40.1	76.62	76.50	1.5	20,615	0.01%
2021/11/25	13	79.10	9.1	79.43	78.30	4	20,637	0.02%
2021/11/24	14.1	79.36	15	79.03	78.90	-0.9	20,597	0.00%
2021/11/23	38.1	80.03	41.3	81.38	78.80	-3.2	20,591	-0.02%
2021/11/22	42.2	81.87	11	81.90	81.20	31.2	20,602	0.15%
2021/11/19	64.2	83.24	81.4	83.08	82.80	-17.2	20,706	-0.08%
2021/11/18	23.1	81.34	27	81.15	80.90	-3.9	20,386	-0.02%
2021/11/17	12	80.32	83.2	80.33	80.00	-71.2	20,482	-0.35%
2021/11/16	106.3	79.37	47	79.13	78.00	59.3	20,495	0.29%	大買/
2021/11/15	47.3	81.95	17.6	81.39	81.10	29.7	20,416	0.15%
2021/11/12	17.2	82.74	17.2	83.15	82.70	0	20,441	0.00%
2021/11/11	27	81.01	22.1	81.74	81.30	4.9	20,341	0.02%
2021/11/10	65.1	79.02	65	79.86	81.10	0.1	20,252	0.00%
2021/11/09	83.1	78.68	95	80.02	79.90	-12	20,149	-0.06%
2021/11/08	216.5	83.96	46.7	82.23	80.20	169.8	19,853	0.86%	大買/鉅額交易
2021/11/05	50	86.86	80	87.16	88.10	-30	19,486	-0.15%
2021/11/04	63.2	87.43	68.5	87.40	85.90	-5.3	19,319	-0.03%
2021/11/03	129.7	86.51	113.3	86.64	88.00	16.4	18,964	0.09%	大買/大賣/
2021/11/02	203	89.97	164.2	88.94	85.30	38.8	18,323	0.21%	大買/大賣/
2021/11/01	60	86.55	80	87.80	89.30	-20	16,847	-0.12%
2021/10/29	67.4	82.62	78.7	82.85	81.20	-11.3	16,846	-0.07%
2021/10/28	39	80.59	35.4	80.43	79.80	3.7	16,505	0.02%
2021/10/27	35	79.70	37	79.84	80.90	-2	16,351	-0.01%
2021/10/26	102.1	81.03	106.4	79.83	77.70	-4.3	16,176	-0.03%	大買/大賣/
2021/10/25	47	80.18	60.6	80.02	79.70	-13.6	15,891	-0.09%
2021/10/22	142	78.82	137	78.43	78.80	5	15,795	0.03%	大買/大賣/
2021/10/21	122.2	79.14	119.2	79.40	78.80	3	15,412	0.02%	大買/大賣/
2021/10/20	94.2	75.20	84	75.64	75.40	10.2	14,730	0.07%
2021/10/19	135.8	73.48	128.1	74.18	75.00	7.7	14,747	0.05%	大買/大賣/
2021/10/18	71.4	69.31	96.3	69.75	70.70	-24.9	14,411	-0.17%
2021/10/15	27	65.56	32	64.93	65.80	-5	14,578	-0.03%
2021/10/14	12.1	62.52	18	62.59	63.50	-6	15,815	-0.04%
2021/10/13	19	61.96	13	60.53	60.20	6	16,257	0.04%
2021/10/12	30	65.39	31.1	65.60	65.50	-1.1	16,739	-0.01%
2021/10/08	26	65.13	19.3	65.18	65.00	6.7	17,376	0.04%
2021/10/07	2	62.00	9	62.51	63.50	-7	17,904	-0.04%
2021/10/06	22	60.92	19	60.35	59.20	3	18,922	0.02%
2021/10/05	6.1	58.68	8	59.60	60.30	-1.9	19,696	-0.01%
2021/10/04	36	59.01	36.2	59.25	57.30	-0.2	20,454	0.00%
2021/10/01	11.2	61.88	13	62.95	60.90	-1.8	21,353	-0.01%
2021/09/30	12	64.16	16	63.58	64.80	-4	22,208	-0.02%
2021/09/29	28.1	61.93	27.3	62.40	61.00	0.8	22,995	0.00%
2021/09/28	7.1	65.20	6.1	65.04	63.80	1	23,337	0.00%
2021/09/27	5.6	66.09	8	65.78	65.50	-2.4	23,859	-0.01%
2021/09/24	4	65.08	4.3	65.41	65.00	-0.3	24,182	0.00%
2021/09/23	3	64.17	5	64.02	64.50	-2	24,686	-0.01%
2021/09/22	5	63.18	2.1	63.30	63.20	2.9	25,138	0.01%
2021/09/17	9	63.83	9.3	63.90	65.40	-0.3	25,646	0.00%
2021/09/16	6.1	64.35	7	64.37	64.00	-0.9	26,363	0.00%
2021/09/15	12	65.02	5	65.90	64.60	7	26,693	0.03%
2021/09/14	11	66.78	11.1	66.86	66.70	-0.1	26,858	0.00%
2021/09/13	40	67.22	42.3	67.27	66.80	-2.3	26,968	-0.01%
2021/09/10	58.3	65.97	53	66.17	66.00	5.3	26,885	0.02%
2021/09/09	10.2	64.80	11.1	65.84	67.00	-0.9	26,926	0.00%
2021/09/08	38.3	65.56	29.1	65.41	63.90	9.2	26,890	0.03%
2021/09/07	21.2	65.70	24	66.78	68.00	-2.8	26,801	-0.01%
2021/09/06	23.2	69.03	22	68.38	67.10	1.2	26,727	0.00%
2021/09/03	20.1	68.77	23	69.04	69.40	-2.9	26,587	-0.01%
2021/09/02	38.4	70.47	20.3	70.92	69.00	18.1	26,369	0.07%
2021/09/01	21	72.66	16	73.43	72.20	5	26,128	0.02%
2021/08/31	11.1	73.44	6	73.82	73.80	5.1	25,922	0.02%
2021/08/30	6	75.18	24	75.47	75.40	-18	25,744	-0.07%
2021/08/27	17	75.08	7.4	74.96	75.00	9.6	25,699	0.04%
2021/08/26	9.2	76.93	2.3	77.73	75.50	6.9	25,587	0.03%
2021/08/25	19	78.12	26.2	78.57	77.70	-7.2	25,447	-0.03%
2021/08/24	36.3	79.13	23.6	78.69	76.80	12.7	25,198	0.05%
2021/08/23	36.2	79.50	27.4	79.27	80.70	8.8	24,957	0.04%
2021/08/20	14.3	73.96	16.5	73.83	74.30	-2.2	24,687	-0.01%
2021/08/19	12.5	73.42	17	73.01	70.00	-4.5	24,490	-0.02%
2021/08/18	54	70.53	71.1	69.83	74.10	-17.1	24,286	-0.07%
2021/08/17	27	71.54	26	70.53	69.00	1	24,074	0.00%
2021/08/16	41	73.00	44.6	73.06	74.00	-3.6	23,924	-0.02%
2021/08/13	19	75.86	14	76.43	73.40	5	23,792	0.02%
2021/08/12	23	76.59	26	76.87	76.60	-3	23,655	-0.01%
2021/08/11	38.1	77.37	36	76.60	75.50	2.1	23,623	0.01%
2021/08/10	54	78.34	66.2	77.95	77.80	-12.2	23,485	-0.05%
2021/08/09	35.3	81.80	21	80.96	79.20	14.3	23,359	0.06%
2021/08/06	49.7	84.56	59	84.27	84.70	-9.3	23,156	-0.04%
2021/08/05	46.2	84.58	30	84.07	83.40	16.2	22,945	0.07%
2021/08/04	102.1	86.93	91	86.00	85.00	11.1	22,875	0.05%	大買/
2021/08/03	57	83.47	63	83.88	85.30	-6	22,243	-0.03%
2021/08/02	48	80.34	44	80.83	80.00	4	21,897	0.02%
2021/07/30	43.4	80.82	49	81.12	80.30	-5.6	21,732	-0.03%
2021/07/29	38	78.14	37	78.25	79.40	1	21,531	0.00%
2021/07/28	54.4	76.12	66	76.16	76.80	-11.6	21,324	-0.05%
2021/07/27	65.5	83.39	73.6	83.29	79.80	-8.2	21,054	-0.04%
2021/07/26	69.6	85.85	61.9	86.10	84.50	7.7	20,746	0.04%
2021/07/23	70	89.52	78.1	89.67	85.60	-8.1	20,327	-0.04%
2021/07/22	137.2	91.16	132.5	92.02	90.20	4.7	19,619	0.02%	大買/大賣/
2021/07/21	190	91.80	142.1	90.58	87.00	47.9	18,911	0.25%	大買/大賣/
2021/07/20	239.1	90.06	256.1	89.86	90.40	-17	18,096	-0.09%	大買/大賣/
2021/07/19	106.1	84.20	116.3	84.62	85.10	-10.2	16,737	-0.06%	大買/大賣/
2021/07/16	151.4	85.36	99.3	86.11	83.60	52.1	16,225	0.32%	大買/
2021/07/15	250.5	83.68	266.8	84.51	87.40	-16.3	15,577	-0.10%	大買/大賣/
2021/07/14	142.7	87.12	91.9	85.78	82.80	50.8	14,810	0.34%	大買/
2021/07/13	285.3	99.23	266.8	96.98	90.00	18.4	14,018	0.13%	大買/大賣/
2021/07/12	144.8	94.81	139.1	95.74	97.70	5.7	12,898	0.04%	大買/大賣/
2021/07/09	129	89.60	136.9	89.64	90.60	-7.9	12,061	-0.07%	大買/大賣/
2021/07/08	164.3	87.85	122.3	88.26	86.50	42	11,259	0.37%	大買/大賣/
2021/07/07	65.4	80.17	123.2	82.55	83.90	-57.8	10,270	-0.56%	大賣/
2021/07/06	202.7	76.51	160.2	76.64	76.30	42.5	9,445	0.45%	大買/大賣/
2021/07/05	50	73.33	54.4	74.15	75.00	-4.4	8,684	-0.05%
2021/07/02	107.3	66.84	165.7	66.08	68.20	-58.4	8,356	-0.70%	大買/大賣/
2021/07/01	75.8	63.99	39.4	65.41	62.00	36.4	7,804	0.47%
2021/06/30	133	67.05	113.4	67.30	67.10	19.6	7,506	0.26%	大買/大賣/
2021/06/29	88	65.18	78	65.39	64.00	10	6,969	0.14%
2021/06/28	65.6	63.29	75	63.59	64.30	-9.4	6,481	-0.14%
2021/06/25	179	61.74	152	61.72	61.00	27	5,976	0.45%	大買/大賣/
2021/06/24	19	59.44	31	59.69	59.90	-12	5,284	-0.23%
2021/06/23	16	56.99	29.1	57.09	57.90	-13.1	4,863	-0.27%
2021/06/22	2	54.35	20	55.90	54.50	-18	4,631	-0.39%
2021/06/21	19	55.46	3.1	55.11	53.70	16	4,497	0.36%
2021/06/18	8	55.03	13	56.47	56.50	-5	4,504	-0.11%
2021/06/17	15	54.21	4	53.75	54.10	11	4,336	0.25%
2021/06/16	10.1	53.35	8	52.76	53.30	2.1	4,278	0.05%
2021/06/15	10.1	52.19	7	51.97	53.40	3.1	4,218	0.07%
2021/06/10	1	49.40	0	0.00	48.90	1	4,321	0.02%
2021/06/09	0	49.30	0	0.00	48.75	0	4,387	0.00%
2021/06/08	0	0.00	5.5	49.19	49.20	-5.5	4,374	-0.13%
2021/06/07	5	48.10	0	0.00	48.10	5	4,383	0.11%
2021/06/02	0	48.95	10	48.50	48.70	-10	4,435	-0.22%
2021/06/01	22	50.82	11	49.84	49.80	11	4,423	0.25%
2021/05/31	1	49.40	0	0.00	49.50	1	4,394	0.02%
2021/05/26	0	0.00	0	46.65	46.20	0	4,445	0.00%
2021/05/25	1	46.15	1	47.05	45.95	0	4,555	0.00%
2021/05/24	0	0.00	0.1	45.00	44.70	-0.1	4,661	0.00%
2021/05/21	1	43.30	0.1	43.65	43.30	1	4,790	0.02%
2021/05/20	0.1	43.45	0	0.00	43.30	0.1	4,975	0.00%
2021/05/19	2	44.20	3	43.90	44.35	-1	5,303	-0.02%
2021/05/18	0	0.00	0.5	41.80	42.10	-0.5	5,286	-0.01%
2021/05/17	0.5	38.85	1	38.60	38.60	-0.5	5,279	-0.01%
2021/05/14	0	0.00	0.3	43.10	42.80	-0.3	5,230	-0.01%
2021/05/13	5	41.72	2	42.05	43.00	3	5,227	0.06%
2021/05/12	0.1	43.00	2	42.95	42.40	-1.9	5,401	-0.04%
2021/05/11	4	48.51	0	0.00	46.95	4	5,473	0.07%
2021/05/10	0	0.00	0.5	51.30	51.10	-0.5	5,490	-0.01%
2021/05/07	2	50.30	3	50.10	51.10	-1	5,661	-0.02%
2021/05/06	4	49.18	2	49.80	48.50	2	5,666	0.04%
2021/05/05	0.2	50.98	4	50.75	49.60	-3.8	5,651	-0.07%
2021/05/04	3	50.87	4	50.43	50.80	-1	5,704	-0.02%
2021/05/03	4.2	53.85	1.1	53.00	53.00	3.1	5,651	0.06%
2021/04/29	2	56.70	11.3	57.03	56.20	-9.3	5,621	-0.17%
2021/04/28	0	0.00	3	56.97	56.30	-3	5,610	-0.05%
2021/04/27	9.3	56.32	0.3	56.80	55.90	9	5,701	0.16%
2021/04/26	0.4	56.39	7	56.43	56.80	-6.6	5,700	-0.12%
2021/04/23	5.1	54.36	12	55.25	55.50	-7	5,728	-0.12%
2021/04/22	13.1	56.08	1.3	57.76	54.10	11.7	5,728	0.20%
2021/04/21	5	56.50	1	56.70	56.70	4	5,714	0.07%
2021/04/20	0	57.50	3	57.37	57.20	-3	5,717	-0.05%
2021/04/19	0	0.00	0	56.50	56.30	0	5,728	0.00%
2021/04/16	1.1	55.64	0	0.00	55.70	1.1	5,875	0.02%
2021/04/15	1.1	54.40	0.2	54.50	55.10	0.9	6,005	0.01%
2021/04/14	1.1	55.04	1	53.80	54.30	0.1	6,093	0.00%
2021/04/13	1	55.30	1.2	55.95	55.10	-0.2	6,184	0.00%
2021/04/12	7.2	56.35	4.1	56.44	55.70	3.1	6,279	0.05%
2021/04/09	1.1	58.06	5	59.36	57.90	-3.9	6,309	-0.06%
2021/04/08	5	59.00	6	58.98	58.80	-1	6,388	-0.02%
2021/04/07	5	58.54	0	0.00	58.60	5	6,541	0.08%
2021/04/06	4	58.43	5	58.18	59.20	-1	6,738	-0.01%
2021/04/01	1	57.50	0	0.00	57.50	1	7,016	0.01%
2021/03/31	5.5	57.79	2	57.60	57.70	3.5	7,777	0.05%
2021/03/30	1.2	57.73	0	0.00	58.10	1.2	8,326	0.01%
2021/03/29	19.2	59.74	10.1	59.53	58.70	9.1	8,496	0.11%
2021/03/26	4	58.75	1	58.80	59.00	3	8,403	0.04%
2021/03/25	2	58.89	2	59.05	58.00	0	8,387	0.00%
2021/03/24	3.1	59.10	3	58.47	58.20	0.1	8,406	0.00%
2021/03/23	4	59.20	0.3	58.90	58.50	3.7	8,426	0.04%
2021/03/22	1.1	57.73	5	58.20	58.50	-4	8,391	-0.05%
2021/03/19	1.1	57.11	1	56.80	56.90	0.1	8,511	0.00%
2021/03/18	1	57.90	0.3	58.00	57.90	0.7	8,574	0.01%
2021/03/17	0.1	58.25	6	58.30	58.00	-5.9	8,611	-0.07%
2021/03/16	6.1	58.58	3	58.67	58.90	3.1	8,592	0.04%
2021/03/12	2	55.35	1	54.90	54.90	1	8,502	0.01%
2021/03/09	0	0.00	1	54.20	54.00	-1	8,669	-0.01%
2021/03/08	2	55.90	0	0.00	54.60	2	8,731	0.02%
2021/03/05	1.1	55.31	0	0.00	55.40	1.1	8,835	0.01%
2021/03/04	2	54.40	0	0.00	54.10	2	8,975	0.02%
2021/03/03	1	54.10	7.3	54.38	55.10	-6.3	9,243	-0.07%
2021/03/02	1.2	55.23	3	56.10	55.00	-1.8	9,312	-0.02%
2021/02/26	3.3	56.13	1	56.20	56.10	2.3	9,701	0.02%
2021/02/25	7	58.33	10	58.98	57.50	-3	9,751	-0.03%
2021/02/24	15.4	59.34	10	59.47	58.50	5.4	9,825	0.05%
2021/02/23	8.1	60.20	15.1	60.05	59.40	-6.9	9,700	-0.07%
2021/02/22	13.2	59.42	4	58.93	59.50	9.2	9,571	0.10%
2021/02/19	39	58.11	22	58.73	59.40	17	9,505	0.18%
2021/02/18	0	0.00	3	55.87	56.20	-3	9,258	-0.03%
2021/02/17	1	55.20	5	54.92	55.40	-4	9,239	-0.04%
2021/02/05	1	53.50	0	0.00	53.70	1	9,207	0.01%
2021/02/04	2.1	53.30	0	0.00	53.20	2.1	9,289	0.02%
2021/02/03	29	55.23	22	55.06	54.80	7	9,367	0.07%
2021/02/02	12	54.20	22	52.98	55.10	-10	9,229	-0.11%
2021/02/01	2	50.50	0	0.00	50.70	2	9,113	0.02%
2021/01/29	16	55.75	17	55.67	53.30	-1	9,072	-0.01%
2021/01/28	1	53.90	0	0.00	53.90	1	8,943	0.01%
2021/01/27	1	54.00	3.1	54.01	53.20	-2.1	8,959	-0.02%
2021/01/26	4	56.03	3	56.20	54.40	1	8,954	0.01%
2021/01/25	0	0.00	0.1	54.00	54.90	-0.1	8,906	0.00%
2021/01/22	0	0.00	1	53.60	54.00	-1	8,946	-0.01%
2021/01/21	0	0.00	10	53.10	53.00	-10	8,925	-0.11%
2021/01/20	1	53.20	0.1	52.60	52.40	0.9	9,054	0.01%
2021/01/19	0.1	55.60	2	56.20	55.40	-1.9	9,069	-0.02%
2021/01/18	1	55.40	0.1	56.80	55.40	0.9	9,089	0.01%
2021/01/14	0	0.00	4	57.70	59.30	-4	9,620	-0.04%
2021/01/13	1	57.50	4	57.25	57.50	-3	9,801	-0.03%
2021/01/12	7	56.53	9	57.03	56.80	-2	9,872	-0.02%
2021/01/11	6.1	58.35	6	58.38	58.00	0.1	9,898	0.00%
2021/01/08	9	57.97	0	0.00	58.20	9	9,993	0.09%
2021/01/07	0	0.00	3	60.10	60.30	-3	9,892	-0.03%
2021/01/06	7	59.30	4	59.33	58.00	3	9,822	0.03%
2021/01/05	5.1	61.18	2	60.60	61.00	3.1	9,666	0.03%
2021/01/04	16	62.43	59.1	63.01	62.70	-43.1	9,527	-0.45%
2020/12/31	12.2	63.83	11	63.41	62.20	1.2	9,395	0.01%
2020/12/30	15.1	65.42	16	63.88	64.00	-0.9	9,184	-0.01%
2020/12/29	5	64.16	7	63.61	64.90	-2	8,938	-0.02%
2020/12/28	18	62.51	27	63.54	62.90	-9	8,702	-0.10%
2020/12/25	62.1	64.00	49	62.94	61.50	13.1	8,341	0.16%
2020/12/24	20.2	58.50	22.1	60.05	60.80	-1.9	7,563	-0.03%
2020/12/23	11	55.91	13	55.68	55.30	-2	7,028	-0.03%
2020/12/22	1	52.70	16	54.29	52.50	-15	6,832	-0.22%
2020/12/21	1	52.80	1.1	53.39	53.20	-0.1	6,807	0.00%
2020/12/18	2	54.90	0	0.00	54.50	2	6,786	0.03%
2020/12/17	7	56.06	5	55.50	55.80	2	6,772	0.03%
2020/12/16	17.1	55.56	1	56.00	56.50	16.1	6,769	0.24%
2020/12/15	20	55.53	2	56.00	53.20	18	6,680	0.27%
2020/12/14	3	55.80	5	54.40	54.80	-2	6,481	-0.03%
2020/12/11	3	52.63	3	54.60	52.30	0	6,403	0.00%
2020/12/09	6	56.20	3	55.97	56.30	3	6,319	0.05%
2020/12/08	0	0.00	1	54.70	56.00	-1	6,278	-0.02%
2020/12/07	57	55.31	0	0.00	55.00	57	6,252	0.91%
2020/12/04	1	54.50	1	54.20	54.30	0	6,197	0.00%
2020/12/03	6	54.40	18	54.26	53.80	-12	6,218	-0.19%
2020/12/02	2	55.00	5	55.36	55.10	-3	6,206	-0.05%
2020/12/01	4	55.75	3	55.77	55.80	1	6,174	0.02%
2020/11/30	16	57.07	14	57.31	56.80	2	6,154	0.03%
2020/11/27	13	55.98	13	55.68	57.00	0	6,498	0.00%
2020/11/26	2	53.00	35	52.92	53.20	-33	6,505	-0.51%
2020/11/25	32	56.22	24	55.31	53.20	8	6,450	0.12%
2020/11/24	1	53.20	3	52.87	53.20	-2	6,030	-0.03%
2020/11/23	11	51.82	8	52.30	52.80	3	5,986	0.05%
2020/11/20	4	50.63	1	50.80	50.50	3	5,786	0.05%
2020/11/19	0	0.00	1	50.80	50.10	-1	5,727	-0.02%
2020/11/18	31	50.64	8	51.53	50.40	23	5,697	0.40%
2020/11/17	5	49.71	5	49.72	49.95	0	5,558	0.00%
2020/11/13	2	47.73	1	47.55	48.00	1	5,523	0.02%
2020/11/12	3.1	47.90	3	48.75	47.65	0.1	5,513	0.00%
2020/11/11	0	0.00	3	49.78	49.95	-3	5,433	-0.06%
2020/11/10	1	47.65	1	49.05	47.65	0	5,326	0.00%
2020/11/09	2	48.28	0	0.00	47.90	2	5,253	0.04%
2020/11/06	1	48.20	3	47.88	47.70	-2	5,226	-0.04%
2020/11/05	3	48.05	1	46.75	48.15	2	5,199	0.04%
2020/11/04	2	46.95	0	0.00	47.20	2	5,151	0.04%
2020/11/03	3	46.28	2	46.00	46.60	1	5,143	0.02%
2020/11/02	1	45.70	0	0.00	46.00	1	5,193	0.02%
2020/10/30	1	46.70	4	46.43	44.90	-3	5,167	-0.06%
2020/10/29	0	0.00	1	47.40	47.30	-1	5,093	-0.02%
2020/10/28	5	49.64	2	48.95	48.45	3	5,053	0.06%
2020/10/27	3	48.70	2	48.78	48.80	1	4,838	0.02%
2020/10/26	2	48.05	2	47.40	47.45	0	4,697	0.00%
2020/10/23	2	48.13	2	48.18	48.25	0	4,629	0.00%
2020/10/22	21	48.12	21	47.70	48.25	0	4,490	0.00%
2020/10/21	8	46.51	18	46.50	46.80	-10	3,949	-0.25%
2020/10/20	8	45.21	5	44.97	44.55	3	3,677	0.08%
2020/10/19	12	44.07	7	44.51	45.20	5	3,537	0.14%
2020/10/16	12.1	43.90	10	44.34	43.80	2.1	3,411	0.06%
2020/10/13	20	41.50	21	41.20	41.35	-1	3,055	-0.03%
2020/10/12	0	0.00	1	41.05	40.90	-1	3,057	-0.03%
2020/09/23	0	0.00	20	40.60	40.60	-20	3,214	-0.62%
2020/09/22	6	41.63	7	41.30	41.30	-1	3,202	-0.03%
2020/09/21	3	41.80	6	41.63	41.70	-3	3,166	-0.09%
2020/09/18	0	0.00	1	41.35	41.15	-1	3,106	-0.03%
2020/09/17	1	40.40	0	0.00	40.45	1	3,066	0.03%
2020/09/15	1	40.35	0	0.00	40.45	1	3,056	0.03%
2020/09/14	20	40.73	0	0.00	40.75	20	3,040	0.66%
2020/09/11	1	40.10	1	39.85	39.50	0	3,025	0.00%
2020/09/10	1	40.80	0	0.00	40.30	1	2,994	0.03%
2020/09/08	3	40.53	4	40.35	40.25	-1	2,957	-0.03%
2020/09/07	3	40.85	0	0.00	39.40	3	2,917	0.10%
2020/09/04	0	0.00	4	41.06	41.50	-4	2,853	-0.14%
2020/09/03	5	42.89	5	42.63	42.60	0	2,812	0.00%
2020/09/02	31	42.75	28	43.08	43.40	3	2,748	0.11%
2020/09/01	21	39.35	19	40.31	41.25	2	2,280	0.09%
2020/08/31	1	38.00	0	0.00	37.50	1	2,104	0.05%
2020/08/28	0	0.00	4	37.50	37.25	-4	2,253	-0.18%
2020/08/20	3	37.88	3	36.27	35.35	0	2,408	0.00%
2020/08/17	0	0.00	2	37.03	37.00	-2	2,291	-0.09%
2020/08/12	1	36.60	0	0.00	36.35	1	2,247	0.04%
2020/08/07	4	39.11	0	0.00	39.35	4	2,216	0.18%
2020/08/05	0	0.00	1	37.50	37.35	-1	2,104	-0.05%
2020/07/28	1	35.55	0	0.00	35.50	1	2,120	0.05%
2020/07/15	0	0.00	3	40.40	40.30	-3	2,290	-0.13%
2020/07/09	2	42.35	0	0.00	42.10	2	2,334	0.09%
2020/07/08	0	0.00	1	43.10	42.70	-1	2,333	-0.04%
2020/07/06	0	0.00	6	43.22	43.20	-6	2,329	-0.26%
2020/07/03	1	43.50	0	0.00	43.35	1	2,374	0.04%
2020/07/02	3	41.50	2	42.90	43.00	1	2,329	0.04%
2020/06/23	0	0.00	4	41.10	40.20	-4	2,310	-0.17%
2020/06/19	0	0.00	1	41.55	41.25	-1	2,386	-0.04%
2020/06/15	5	42.11	0	0.00	40.80	5	2,470	0.20%
2020/06/09	1	42.20	1	43.15	42.60	0	2,560	0.00%
2020/06/08	1	43.85	0	0.00	44.00	1	2,534	0.04%
2020/06/04	14	44.54	21	43.57	45.40	-7	2,367	-0.30%
2020/06/02	0	0.00	2	39.90	40.00	-2	1,983	-0.10%
2020/06/01	3	38.55	0	0.00	39.45	3	1,971	0.15%
2020/05/28	0	0.00	3	37.50	36.80	-3	1,922	-0.16%
2020/05/25	4	37.00	0	0.00	37.20	4	1,940	0.21%
2020/05/19	0	0.00	4	37.30	37.50	-4	1,982	-0.20%
2020/05/18	0	0.00	2	37.40	36.60	-2	1,993	-0.10%
2020/05/15	1	37.55	16	36.88	37.40	-15	2,000	-0.75%
2020/05/14	2	38.10	0	0.00	38.15	2	1,995	0.10%
2020/05/11	17	39.96	1	39.75	39.60	16	2,019	0.79%
2020/05/06	3	38.15	0	0.00	38.00	3	2,038	0.15%
2020/04/30	3	38.70	0	0.00	38.30	3	2,122	0.14%
2020/04/14	0	0.00	3	34.90	34.85	-3	1,961	-0.15%
2020/04/13	6	34.80	0	0.00	34.20	6	1,969	0.30%
2020/04/09	9	34.01	3	34.13	34.00	6	2,021	0.30%
2020/04/08	2	32.90	0	0.00	33.55	2	2,047	0.10%
2020/04/01	0	0.00	6	30.55	30.55	-6	1,963	-0.31%
2020/03/31	6	31.27	0	0.00	30.55	6	2,010	0.30%
2020/03/30	0	0.00	1	29.55	30.00	-1	2,044	-0.05%
2020/03/27	3	30.30	0	0.00	29.80	3	2,060	0.15%
2020/03/26	1	29.70	0	0.00	29.80	1	2,169	0.05%
2020/03/25	3	30.27	2	30.18	30.20	1	2,239	0.04%
2020/03/23	1	26.80	0	0.00	26.80	1	2,186	0.05%
2020/03/18	1	31.90	0	0.00	29.50	1	2,254	0.04%
2020/03/17	1	32.50	0	0.00	32.45	1	2,220	0.05%
2020/03/13	3	37.05	0	0.00	40.00	3	2,216	0.14%
2020/03/12	2	44.20	0	0.00	41.00	2	2,237	0.09%
2020/03/11	1	45.90	0	0.00	44.85	1	2,367	0.04%
2020/03/09	2	45.00	0	0.00	44.75	2	2,348	0.09%
2020/03/05	0	0.00	2	46.75	46.70	-2	2,331	-0.09%
2020/03/03	2	45.28	0	0.00	45.20	2	2,362	0.08%
2020/02/27	1	45.50	0	0.00	43.90	1	2,350	0.04%
2020/02/20	2	47.00	0	0.00	46.80	2	2,301	0.09%
2020/02/18	0	0.00	3	46.90	46.80	-3	2,295	-0.13%
2020/02/17	2	46.33	2	46.83	46.70	0	2,293	0.00%
2020/02/12	0	0.00	1	46.70	46.70	-1	2,323	-0.04%
2020/02/11	11	46.57	10	46.56	46.30	1	2,333	0.04%
2020/02/07	3	45.22	3	44.67	44.65	0	2,292	0.00%
2020/02/06	10	45.90	8	45.91	45.65	2	2,300	0.09%
2020/02/03	0	0.00	6	41.30	43.10	-6	2,510	-0.24%
2020/01/20	1	50.90	1	50.60	50.70	0	2,528	0.00%
2020/01/17	1	51.20	1	51.00	50.90	0	2,538	0.00%
2020/01/07	4	50.50	0	0.00	51.20	4	2,638	0.15%
2020/01/03	2	51.90	0	0.00	52.20	2	2,584	0.08%
2019/12/31	0	0.00	14	53.10	53.60	-14	2,439	-0.57%
2019/12/30	7	53.70	0	0.00	53.50	7	2,426	0.29%
2019/12/25	0	0.00	1	53.90	54.90	-1	2,323	-0.04%
2019/12/23	0	0.00	1	53.80	53.80	-1	2,231	-0.04%
2019/12/18	1	51.70	0	0.00	51.60	1	1,994	0.05%
2019/12/17	3	51.80	5	51.90	51.90	-2	1,988	-0.10%
2019/12/16	3	51.60	0	0.00	51.80	3	1,893	0.16%
2019/12/13	9	51.03	2	51.25	50.70	7	1,862	0.38%
2019/12/12	5	51.48	4	52.13	51.80	1	1,814	0.06%
2019/12/11	0	0.00	1	51.70	51.70	-1	1,778	-0.06%
2019/12/10	3	52.90	2	52.00	52.00	1	1,760	0.06%
2019/12/09	3	52.43	14	52.60	53.00	-11	1,715	-0.64%
2019/12/06	11	52.57	0	0.00	52.60	11	1,647	0.67%
2019/12/05	0	0.00	2	50.00	50.40	-2	1,492	-0.13%
2019/12/04	0	0.00	1	49.25	49.50	-1	1,507	-0.07%
2019/12/03	2	49.28	2	49.23	49.15	0	1,520	0.00%
2019/11/29	4	50.25	3	50.17	50.00	1	1,513	0.07%
2019/11/28	2	49.68	1	50.00	50.80	1	1,502	0.07%
2019/11/27	3	49.50	3	50.00	50.00	0	1,481	0.00%
2019/11/26	2	48.85	1	49.45	49.50	1	1,469	0.07%
2019/11/08	0	0.00	6	49.70	50.90	-6	1,632	-0.37%
2019/11/01	2	50.90	0	0.00	50.90	2	1,578	0.13%
2019/10/31	7	52.71	2	52.05	51.00	5	1,571	0.32%
2019/10/25	3	49.57	3	49.08	49.00	0	1,335	0.00%
2019/10/24	2	48.70	2	48.98	49.80	0	1,334	0.00%
2019/09/27	0	0.00	4	46.03	45.70	-4	1,602	-0.25%
2019/09/23	1	47.40	1	47.75	47.75	0	1,664	0.00%
2019/09/20	1	46.95	1	46.75	47.10	0	1,712	0.00%
2019/09/19	1	46.90	0	0.00	46.75	1	1,733	0.06%
2019/09/09	2	46.18	2	46.05	46.00	0	1,887	0.00%
2019/09/05	1	47.00	0	0.00	46.55	1	1,889	0.05%
2019/09/03	1	46.55	0	0.00	46.25	1	1,927	0.05%
2019/08/30	0	0.00	1	47.25	46.40	-1	1,972	-0.05%
2019/08/23	0	0.00	1	46.45	46.20	-1	2,127	-0.05%
2019/08/22	0	0.00	1	47.15	46.65	-1	2,235	-0.04%
2019/08/20	1	45.50	1	46.20	45.05	0	2,197	0.00%
2019/08/16	0	0.00	1	43.30	43.50	-1	2,130	-0.05%
2019/08/15	2	43.13	0	0.00	43.05	2	2,112	0.09%
2019/08/13	2	45.25	0	0.00	45.00	2	2,075	0.10%
2019/08/12	2	47.50	2	48.25	47.30	0	2,045	0.00%
2019/08/07	1	45.10	0	0.00	44.90	1	2,064	0.05%
2019/08/02	0	0.00	1	48.15	47.00	-1	2,269	-0.04%
2019/07/31	0	0.00	1	49.30	49.85	-1	2,354	-0.04%
2019/07/29	1	49.00	0	0.00	48.85	1	2,388	0.04%
2019/07/25	0	0.00	1	50.20	50.50	-1	2,380	-0.04%
2019/07/24	3	52.70	2	52.60	53.00	1	2,352	0.04%
2019/07/23	2	52.35	1	52.20	52.40	1	2,332	0.04%
2019/07/19	0	0.00	1	51.40	51.40	-1	2,286	-0.04%
2019/07/18	0	0.00	1	50.80	51.00	-1	2,325	-0.04%
2019/07/15	1	53.10	1	53.20	52.80	0	2,307	0.00%
2019/07/02	1	51.80	0	0.00	51.50	1	2,502	0.04%
2019/07/01	1	51.50	0	0.00	51.50	1	2,521	0.04%
2019/06/28	1	49.55	0	0.00	49.80	1	2,535	0.04%
2019/06/20	2	47.30	2	46.70	47.40	0	2,689	0.00%
2019/06/19	2	46.20	4	46.45	45.85	-2	2,790	-0.07%
2019/06/18	1	44.15	2	44.15	44.35	-1	2,858	-0.03%
2019/06/12	1	44.50	0	0.00	44.50	1	2,939	0.03%
2019/06/10	1	42.90	0	0.00	42.85	1	2,927	0.03%
2019/06/03	0	0.00	1	42.50	42.55	-1	2,897	-0.03%
2019/05/29	6	45.16	7	44.09	43.00	-1	2,814	-0.04%
2019/05/28	3	48.43	3	47.85	47.60	0	2,741	0.00%
2019/05/27	1	48.10	2	47.10	48.10	-1	2,749	-0.04%
2019/05/24	1	47.50	1	47.20	47.10	0	2,760	0.00%
2019/05/14	1	48.00	0	0.00	48.25	1	3,079	0.03%
2019/05/13	1	51.00	16	50.83	48.80	-15	3,220	-0.47%
2019/05/10	3	55.23	8	55.81	54.20	-5	3,442	-0.15%
2019/05/09	11	56.16	17	56.58	56.40	-6	3,402	-0.18%
2019/05/08	6	55.87	0	0.00	55.80	6	3,357	0.18%
2019/05/07	17	57.14	0	0.00	57.00	17	3,421	0.50%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/05/02	1	55.00	1	55.40	55.30	0	3,742	0.00%
2019/04/24	1	57.90	1	59.30	57.80	0	3,777	0.00%
2019/04/23	2	58.60	1	57.80	58.60	1	3,744	0.03%
2019/04/22	4	57.85	2	58.45	58.20	2	3,724	0.05%
2019/04/19	4	56.70	0	0.00	57.20	4	3,695	0.11%
2019/04/17	2	57.55	1	57.60	57.40	1	3,686	0.03%
2019/04/12	4	58.00	4	56.50	56.10	0	3,810	0.00%
2019/04/11	1	57.70	1	58.50	58.30	0	3,846	0.00%
2019/04/09	1	56.30	1	57.40	57.60	0	3,756	0.00%
2019/03/28	2	55.50	3	55.33	55.10	-1	3,681	-0.03%
2019/03/27	2	55.10	1	55.30	56.10	1	3,659	0.03%
2019/03/25	1	54.50	1	54.80	54.80	0	3,697	0.00%
2019/03/22	0	0.00	1	55.80	55.40	-1	3,689	-0.03%
2019/03/21	1	53.60	0	0.00	53.60	1	3,598	0.03%
2019/03/20	8	52.19	8	51.60	51.40	0	3,496	0.00%
2019/03/19	8	52.66	7	52.40	52.30	1	3,533	0.03%
2019/03/18	4	52.93	5	52.62	52.80	-1	3,527	-0.03%
2019/03/15	4	52.28	4	52.95	52.90	0	3,552	0.00%
2019/03/14	4	52.85	29	52.92	52.40	-25	3,541	-0.71%
2019/03/13	1	53.50	1	53.50	53.50	0	3,576	0.00%
2019/03/11	0	0.00	4	54.00	54.00	-4	3,670	-0.11%
2019/03/07	0	0.00	1	54.80	54.90	-1	3,841	-0.03%
2019/02/26	1	57.60	3	57.43	57.00	-2	4,368	-0.05%
2019/02/25	6	57.40	1	56.90	57.70	5	4,435	0.11%
2019/02/22	0	0.00	1	57.70	57.00	-1	4,468	-0.02%
2019/02/21	1	57.70	0	0.00	57.70	1	4,510	0.02%
2019/02/15	3	59.60	3	59.77	58.70	0	4,726	0.00%
2019/02/14	2	58.70	0	0.00	58.90	2	4,714	0.04%
2019/02/13	7	59.07	0	0.00	58.70	7	4,705	0.15%
2019/02/12	16	57.83	0	0.00	58.70	16	4,638	0.34%
2019/02/11	2	58.80	2	59.20	59.10	0	4,518	0.00%
2019/01/29	2	57.20	2	57.00	56.60	0	4,265	0.00%
2019/01/28	0	0.00	1	56.10	55.50	-1	4,233	-0.02%
2019/01/25	3	55.50	2	54.40	53.50	1	4,227	0.02%
2019/01/24	4	57.13	4	56.38	54.90	0	4,223	0.00%
2019/01/21	1	54.20	0	0.00	54.80	1	4,151	0.02%
2019/01/17	1	54.80	1	55.50	53.30	0	4,207	0.00%
2019/01/10	0	0.00	1	53.20	52.70	-1	4,176	-0.02%
2019/01/08	1	55.90	1	54.70	54.40	0	4,219	0.00%
2019/01/07	1	55.10	1	55.30	55.10	0	4,241	0.00%
2019/01/04	0	0.00	2	52.00	54.50	-2	4,261	-0.05%
2019/01/02	2	53.00	2	53.20	52.30	0	4,218	0.00%
2018/12/20	1	46.75	1	48.20	47.70	0	4,276	0.00%
2018/12/19	4	48.15	4	48.09	47.45	0	4,266	0.00%
2018/12/12	5	55.50	5	54.20	54.20	0	4,413	0.00%
2018/12/10	0	0.00	1	53.30	51.20	-1	4,357	-0.02%
2018/12/06	2	54.20	0	0.00	53.50	2	4,357	0.05%
2018/12/05	1	56.40	0	0.00	56.60	1	4,290	0.02%
2018/12/04	5	59.80	4	58.90	58.90	1	4,250	0.02%
2018/12/03	1	59.30	4	60.05	60.80	-3	4,208	-0.07%
2018/11/30	3	57.73	1	56.80	56.80	2	4,077	0.05%
2018/11/29	1	57.70	1	58.80	56.40	0	4,002	0.00%
2018/11/28	3	57.03	3	56.83	56.60	0	3,862	0.00%
2018/11/27	1	53.10	1	54.20	53.50	0	3,600	0.00%
2018/11/26	1	51.30	1	52.00	51.30	0	3,471	0.00%
2018/11/22	2	51.95	1	52.20	50.20	1	3,417	0.03%
2018/11/21	1	50.30	2	50.55	51.00	-1	3,355	-0.03%
2018/11/20	4	50.55	3	51.23	50.20	1	3,337	0.03%
2018/11/19	2	47.83	2	49.65	50.30	0	3,274	0.00%
2018/11/14	3	47.93	3	47.07	47.00	0	3,072	0.00%
2018/11/12	1	50.00	0	0.00	49.50	1	2,945	0.03%
2018/11/08	0	0.00	2	53.25	52.90	-2	2,915	-0.07%
2018/11/07	1	52.60	0	0.00	52.90	1	2,858	0.03%
2018/11/02	3	50.57	3	51.87	50.30	0	2,981	0.00%
2018/11/01	1	50.80	1	50.20	49.70	0	2,907	0.00%
2018/10/26	2	39.65	2	40.33	40.00	0	2,641	0.00%
2018/10/19	1	43.40	1	43.85	44.70	0	2,641	0.00%
2018/10/12	0	0.00	1	43.80	44.60	-1	2,624	-0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	2	48.78	2	48.00	48.20	0	2,583	0.00%
2018/10/08	3	51.43	3	50.67	50.00	0	2,543	0.00%
2018/10/05	3	56.37	3	54.07	52.90	0	2,508	0.00%
2018/10/04	1	60.00	1	58.90	58.70	0	2,468	0.00%
2018/10/01	1	60.00	1	61.60	61.40	0	2,536	0.00%
2018/09/27	1	61.20	1	60.30	60.40	0	2,689	0.00%
2018/09/26	0	0.00	1	62.90	62.90	-1	2,760	-0.04%
2018/09/25	1	59.90	1	62.40	64.50	0	2,983	0.00%
2018/09/21	1	59.00	0	0.00	61.20	1	3,091	0.03%
2018/09/18	5	60.74	5	60.58	59.80	0	3,060	0.00%
2018/09/17	1	63.90	1	64.20	64.00	0	2,995	0.00%
2018/09/03	0	0.00	1	73.10	72.60	-1	3,716	-0.03%
2018/08/30	2	74.60	1	74.90	74.40	1	3,785	0.03%
2018/08/29	1	74.70	1	75.80	75.20	0	3,879	0.00%
2018/08/28	1	74.00	1	74.10	73.80	0	3,959	0.00%
2018/08/22	0	0.00	1	69.70	69.60	-1	4,783	-0.02%
2018/08/21	0	0.00	1	69.40	69.70	-1	4,775	-0.02%
2018/08/20	1	69.00	0	0.00	67.20	1	4,774	0.02%
2018/08/16	2	68.60	2	69.80	70.00	0	4,730	0.00%
2018/08/15	2	68.35	1	69.20	69.00	1	4,721	0.02%
2018/08/13	4	69.20	7	67.96	67.50	-3	4,716	-0.06%
2018/08/10	2	73.50	2	71.70	71.90	0	4,672	0.00%
2018/08/09	4	76.98	10	74.99	75.00	-6	4,613	-0.13%
2018/08/07	2	82.35	1	81.90	82.00	1	4,589	0.02%
2018/08/06	1	82.50	1	82.40	82.20	0	4,603	0.00%
2018/08/03	1	83.30	1	82.60	82.50	0	4,602	0.00%
2018/08/02	1	82.90	1	82.70	83.00	0	4,599	0.00%
2018/07/31	0	0.00	2	83.70	84.00	-2	4,577	-0.04%
2018/07/27	1	84.80	0	0.00	84.20	1	4,571	0.02%
2018/07/26	2	81.45	1	82.10	84.20	1	4,568	0.02%
2018/07/25	0	0.00	1	81.90	82.50	-1	4,528	-0.02%
2018/07/24	1	79.90	0	0.00	79.90	1	4,505	0.02%
2018/07/23	0	0.00	1	80.70	80.70	-1	4,511	-0.02%
2018/07/19	1	84.30	1	82.40	82.40	0	4,496	0.00%
2018/07/18	1	85.50	3	84.03	84.30	-2	4,522	-0.04%
2018/07/16	2	89.50	2	87.10	87.10	0	4,515	0.00%
2018/07/13	1	87.70	1	88.70	90.40	0	4,511	0.00%
2018/07/12	4	84.85	4	86.20	88.40	0	4,484	0.00%
2018/07/10	0	0.00	1	87.10	87.00	-1	4,458	-0.02%
2018/07/09	2	88.10	1	89.30	88.90	1	4,442	0.02%
2018/07/06	8	88.70	3	87.33	88.90	5	4,457	0.11%
2018/07/05	2	88.30	3	87.50	88.50	-1	4,481	-0.02%
2018/07/04	5	95.36	3	94.37	93.30	2	4,367	0.05%
2018/07/03	5	94.92	4	96.03	97.20	1	4,295	0.02%
2018/07/02	4	91.50	1	90.10	90.60	3	4,073	0.07%
2018/06/29	3	85.90	4	86.05	86.40	-1	3,952	-0.03%
2018/06/28	0	0.00	1	85.70	86.50	-1	3,929	-0.03%
2018/06/27	1	85.20	2	85.75	83.80	-1	3,934	-0.03%
2018/06/26	1	81.90	2	82.40	83.00	-1	3,878	-0.03%
2018/06/25	2	83.50	0	0.00	83.50	2	3,882	0.05%
2018/06/22	5	87.22	4	87.33	83.50	1	3,944	0.03%
2018/06/21	11	89.96	11	90.04	87.00	0	3,871	0.00%
2018/06/15	0	0.00	1	82.60	81.80	-1	3,442	-0.03%
2018/06/13	32	85.24	48	83.86	83.40	-16	3,466	-0.46%
2018/06/12	32	86.59	16	88.84	86.40	16	3,437	0.47%
2018/06/11	14	84.68	14	86.00	86.10	0	3,374	0.00%
2018/06/08	1	84.80	0	0.00	83.40	1	3,373	0.03%
2018/06/06	3	83.33	3	85.30	84.30	0	3,493	0.00%
2018/06/05	1	81.40	37	81.65	80.50	-36	3,528	-1.02%
2018/06/04	20	87.90	1	83.30	83.50	19	3,721	0.51%
2018/06/01	5	87.82	4	87.75	87.30	1	3,737	0.03%
2018/05/31	16	79.42	0	0.00	85.30	16	3,355	0.48%
2018/05/02	2	68.50	3	71.20	71.60	-1	3,218	-0.03%
2018/04/30	1	67.20	0	0.00	68.40	1	3,204	0.03%
2018/04/24	0	0.00	1	69.40	68.50	-1	3,283	-0.03%
2018/04/17	3	77.43	3	75.50	75.10	0	3,260	0.00%
2018/04/12	3	79.33	2	80.30	80.00	1	3,293	0.03%
2018/04/10	1	76.30	1	75.90	75.90	0	3,340	0.00%
2018/04/09	3	76.73	3	76.87	76.50	0	3,450	0.00%
2018/04/03	1	75.90	1	77.30	77.60	0	3,557	0.00%
2018/04/02	3	77.63	3	76.47	76.60	0	3,562	0.00%
2018/03/30	1	79.00	1	78.50	78.80	0	3,559	0.00%
2018/03/29	0	78.70	0	0.00	78.00	0	3,533	0.00%
2018/03/28	2	80.00	2	78.50	78.60	0	3,525	0.00%
2018/03/27	2	79.85	1	81.80	81.70	1	3,505	0.03%
2018/03/26	0	0.00	1	79.00	79.00	-1	3,489	-0.03%
2018/03/23	2	77.00	1	77.50	77.10	1	3,472	0.03%
2018/03/20	0	0.00	1	80.10	80.10	-1	3,466	-0.03%
2018/03/13	1	85.50	0	0.00	85.50	1	3,518	0.03%
2018/03/09	1	83.60	0	0.00	81.60	1	3,432	0.03%
2018/03/08	0	0.00	2	80.40	82.80	-2	3,360	-0.06%
2018/03/07	1	73.30	1	75.30	75.30	0	3,080	0.00%
2018/03/06	0	0.00	1	72.40	72.80	-1	2,942	-0.03%
2018/03/05	1	72.80	0	0.00	71.90	1	2,989	0.03%
2018/03/02	1	72.10	1	73.00	73.30	0	3,086	0.00%
2018/03/01	1	70.50	1	71.90	73.10	0	3,064	0.00%
2018/02/27	0	0.00	1	71.00	71.00	-1	3,039	-0.03%
2018/02/23	6	67.03	6	68.80	68.50	0	3,132	0.00%
2018/02/22	3	66.53	2	66.55	66.80	1	3,214	0.03%
2018/02/12	0	0.00	1	62.00	61.90	-1	3,317	-0.03%
2018/02/09	5	58.64	5	60.14	61.20	0	3,337	0.00%
2018/02/08	5	62.22	4	61.70	61.70	1	3,313	0.03%
2018/02/07	7	63.54	8	62.16	62.00	-1	3,319	-0.03%
2018/02/06	4	64.08	3	60.97	62.10	1	3,331	0.03%
2018/02/05	1	67.50	1	68.00	67.50	0	3,291	0.00%
2018/02/01	1	71.70	1	71.10	70.60	0	3,455	0.00%
2018/01/26	1	70.80	0	0.00	70.60	1	3,937	0.03%
2018/01/12	1	72.20	2	72.30	72.50	-1	4,572	-0.02%
2018/01/11	0	0.00	3	71.97	69.90	-3	4,595	-0.07%
2018/01/10	2	72.50	1	71.40	71.10	1	4,588	0.02%
2018/01/09	2	75.50	0	0.00	73.80	2	4,654	0.04%
2018/01/05	3	78.60	2	80.05	80.00	1	4,683	0.02%
2018/01/04	1	78.80	0	0.00	78.60	1	4,733	0.02%
2018/01/03	2	75.80	2	75.75	75.80	0	4,721	0.00%
2018/01/02	4	73.45	4	74.63	75.30	0	4,673	0.00%