泰碩 (3338)-國泰-板橋券商分點個股進出

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

泰碩

(3338)

可現股當沖

股價
66.7
漲跌
▲1.9
漲幅
+2.93%
成交量
1,187張
產業
上市電子零組件類股▲0.55%
520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

泰碩 (3338)籌碼相關－國泰-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

國泰-板橋券商分點個股進出
國泰-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
2024/04/23	1	66.40	1	66.30	66.70	0	4,090	0.00%
2024/04/22	4	67.40	1.1	65.23	64.80	2.9	4,080	0.07%
2024/04/19	2.1	68.65	16.1	65.91	67.80	-14	4,057	-0.35%
2024/04/18	6	70.08	16.1	70.80	70.10	-10.1	4,021	-0.25%
2024/04/17	16	69.70	48	69.13	69.20	-32	3,961	-0.81%
2024/04/16	2	65.00	2	64.30	64.60	0	3,921	0.00%
2024/04/15	1	67.80	0	0.00	67.00	1	3,909	0.03%
2024/04/12	152.2	69.02	0.1	68.90	68.80	152.1	3,905	3.90%	大買/鉅額交易
2024/04/11	1	67.90	90	68.09	67.90	-89	3,907	-2.28%
2024/04/10	7	69.43	43	69.61	68.90	-36	4,013	-0.90%
2024/04/09	151	69.80	46.1	68.34	70.50	104.9	4,009	2.62%	大買/鉅額交易
2024/04/08	126	66.73	0	0.00	65.80	126	3,965	3.18%	大買/鉅額交易
2024/04/03	1	64.80	1	65.40	64.90	0	4,086	0.00%
2024/04/02	2	65.05	26	65.08	65.10	-24	4,399	-0.55%
2024/04/01	13	65.48	11	65.30	65.40	2	4,473	0.04%
2024/03/29	1.1	65.29	1	65.60	64.70	0.1	4,465	0.00%
2024/03/28	12	64.81	2	64.90	64.70	10	4,449	0.22%
2024/03/27	8	64.93	1	65.40	65.40	7	4,455	0.16%
2024/03/26	23.1	66.04	1	66.90	65.30	22.1	4,443	0.50%
2024/03/25	10	67.70	15	67.43	67.30	-5	4,406	-0.11%
2024/03/22	21.1	65.67	5	65.92	65.70	16.1	4,392	0.37%
2024/03/21	26.1	66.49	1	66.40	66.20	25.1	4,376	0.57%
2024/03/20	10.1	66.76	5	66.44	66.00	5.1	4,370	0.12%
2024/03/19	21	68.33	33	68.15	67.50	-12	4,349	-0.28%
2024/03/18	2	68.35	17	68.67	68.90	-15	4,375	-0.34%
2024/03/15	12.1	67.87	2	67.65	67.60	10.1	4,498	0.22%
2024/03/14	17	68.76	3.1	68.53	67.90	13.9	4,481	0.31%
2024/03/13	40.1	70.71	20.1	72.08	71.00	20	4,425	0.45%
2024/03/12	22	71.26	13	71.74	72.40	9	4,272	0.21%
2024/03/11	36	71.24	17	70.09	68.70	19	4,134	0.46%
2024/03/08	55.1	74.18	48.1	71.40	70.80	7	4,020	0.17%
2024/03/07	117.3	77.49	162.6	78.21	76.10	-45.2	3,727	-1.21%	大買/大賣/
2024/03/06	18.1	71.22	72.2	72.10	73.20	-54	3,062	-1.76%
2024/03/05	0	67.50	0	67.20	66.60	0	2,854	0.00%
2024/03/04	11.1	69.29	9.1	69.31	67.50	2	2,823	0.07%
2024/03/01	14.1	67.54	17.4	67.91	68.00	-3.3	2,698	-0.12%
2024/02/29	5.4	66.62	22	66.86	66.50	-16.6	2,608	-0.64%
2024/02/27	8.1	64.21	0	0.00	65.70	8.1	2,572	0.31%
2024/02/26	1.2	64.32	3	64.60	64.50	-1.8	2,555	-0.07%
2024/02/23	12.7	64.98	6	66.33	64.00	6.7	2,558	0.26%
2024/02/22	7	66.73	2.2	66.38	66.10	4.8	2,545	0.19%
2024/02/21	6	65.50	0	0.00	65.20	6	2,529	0.24%
2024/02/20	15	65.47	18.6	65.63	65.50	-3.6	2,514	-0.14%
2024/02/19	4	66.85	9	67.19	66.10	-5	2,493	-0.20%
2024/02/16	14.7	66.83	14	67.59	67.30	0.7	2,461	0.03%
2024/02/15	1	64.80	2	64.50	65.50	-1	2,388	-0.04%
2024/02/05	19	66.82	17.1	65.56	64.60	1.9	2,349	0.08%
2024/02/02	32.1	66.92	33.1	67.07	66.50	-1	2,301	-0.04%
2024/02/01	1	64.20	5	64.04	64.40	-4	2,132	-0.19%
2024/01/31	2	63.35	0	0.00	63.70	2	2,134	0.09%
2024/01/30	10	64.62	14.2	64.67	64.00	-4.2	2,143	-0.19%
2024/01/29	4	63.15	1	63.10	63.10	3	2,064	0.15%
2024/01/26	1	61.60	2	61.45	61.00	-1	2,064	-0.05%
2024/01/24	0	62.80	1	63.20	62.60	-1	2,267	-0.04%
2024/01/23	0	62.77	0	0.00	63.00	0	2,302	0.00%
2024/01/22	3	63.00	3	62.87	63.60	0	2,289	0.00%
2024/01/18	0	60.71	1	61.20	61.50	-1	2,254	-0.04%
2024/01/17	2	61.55	0	0.00	60.80	2	2,247	0.09%
2024/01/16	0	61.77	0	0.00	61.60	0	2,236	0.00%
2024/01/15	1	62.50	6.1	62.10	62.00	-5.1	2,233	-0.23%
2024/01/12	10	61.15	1	62.50	60.50	9	2,228	0.40%
2024/01/11	1	61.70	0	0.00	61.50	1	2,221	0.05%
2024/01/10	1	61.30	2	60.65	60.00	-1	2,220	-0.04%
2024/01/09	8.1	61.54	1.1	63.00	60.90	7	2,213	0.31%
2024/01/08	0	62.90	0.1	62.90	62.00	0	2,202	0.00%
2024/01/05	2.1	63.30	8	63.24	62.60	-5.9	2,195	-0.27%
2024/01/04	62.2	65.66	42.2	66.02	64.00	20	2,177	0.92%
2024/01/03	21	66.27	0	0.00	65.90	21	2,083	1.01%
2024/01/02	10	66.59	14	66.69	67.30	-4	2,062	-0.19%
2023/12/29	24	67.27	30.5	67.46	67.20	-6.5	1,996	-0.32%
2023/12/28	92.4	66.74	129.4	66.49	67.10	-37	1,884	-1.96%	大賣/
2023/12/27	9.1	64.26	17	63.56	64.50	-7.9	1,600	-0.49%
2023/12/26	0	60.20	0	0.00	60.10	0	1,548	0.00%
2023/12/25	1	60.60	0	0.00	60.10	1	1,589	0.06%
2023/12/22	4	61.05	4	60.95	60.80	0	1,621	0.00%
2023/12/20	1	58.70	1	58.79	58.80	0	1,751	0.00%
2023/12/19	1.1	59.23	3.4	58.76	58.30	-2.3	1,837	-0.13%
2023/12/18	1	61.20	3.4	60.23	59.50	-2.4	1,920	-0.12%
2023/12/15	1	61.51	8	61.64	61.30	-7	2,052	-0.34%
2023/12/14	2	62.85	0.1	62.30	62.50	1.9	2,065	0.09%
2023/12/13	5	62.46	8	63.21	62.00	-3	2,071	-0.15%
2023/12/12	13	64.63	10	64.09	61.60	3	2,069	0.14%
2023/12/11	5	62.32	2	62.50	62.20	3	2,006	0.15%
2023/12/08	1	61.60	13	61.55	60.80	-12	2,009	-0.60%
2023/12/07	14.4	61.61	2	61.35	61.20	12.4	2,022	0.61%
2023/12/06	0	0.00	5	61.10	60.10	-5	2,064	-0.24%
2023/12/05	0	0.00	1.5	61.17	60.90	-1.5	2,169	-0.07%
2023/12/04	0	61.99	1	61.70	61.50	-1	2,315	-0.04%
2023/12/01	2	63.55	0	0.00	61.30	2	2,334	0.09%
2023/11/30	0.3	61.00	2	60.95	61.20	-1.7	2,348	-0.07%
2023/11/29	0.2	60.00	4	60.35	60.40	-3.9	2,495	-0.16%
2023/11/28	0	59.39	4	59.48	60.30	-4	2,507	-0.16%
2023/11/27	0	57.80	0	0.00	58.30	0	2,540	0.00%
2023/11/22	3	61.00	0	0.00	60.80	3	2,615	0.11%
2023/11/21	1	60.30	3	60.54	60.60	-2	2,621	-0.08%
2023/11/20	0	0.00	8	59.70	60.70	-8	2,662	-0.30%
2023/11/17	1	59.70	3	60.20	59.50	-2	2,674	-0.07%
2023/11/16	2	59.56	0	0.00	59.70	2	2,806	0.07%
2023/11/13	3	59.83	11	60.00	60.00	-8	3,040	-0.26%
2023/11/10	0	0.00	1.1	59.58	59.80	-1.1	3,088	-0.04%
2023/11/09	3	60.20	7	60.09	60.40	-4	3,096	-0.13%
2023/11/08	1	60.40	2	59.85	59.50	-1	3,099	-0.03%
2023/11/07	5	59.46	4	59.83	59.50	1	3,136	0.03%
2023/11/06	13	58.85	4	58.93	58.70	9	3,149	0.29%
2023/11/03	3	58.13	2.3	59.36	58.00	0.7	3,171	0.02%
2023/11/02	15	58.87	20	59.23	59.40	-5	3,210	-0.16%
2023/11/01	32.3	58.47	20	57.85	56.50	12.3	3,215	0.38%
2023/10/31	0	0.00	1	59.90	59.90	-1	3,145	-0.03%
2023/10/30	0	54.60	0	0.00	54.50	0	3,201	0.00%
2023/10/27	0	54.00	0	0.00	53.60	0	3,252	0.00%
2023/10/26	0	54.60	1	54.40	54.00	-1	3,373	-0.03%
2023/10/24	0	0.00	2	53.90	54.70	-2	3,748	-0.05%
2023/10/23	0	0.00	1	54.80	54.20	-1	3,921	-0.03%
2023/10/20	5	52.70	8	52.90	53.90	-3	4,390	-0.07%
2023/10/19	1	54.50	0.2	54.50	54.50	0.9	5,058	0.02%
2023/10/18	0	55.00	0	0.00	54.10	0	5,734	0.00%
2023/10/16	7	55.99	0	0.00	55.80	7	5,979	0.12%
2023/10/13	1	57.10	0	0.00	57.40	1	6,269	0.02%
2023/10/12	0	58.50	30	58.01	58.00	-30	6,550	-0.46%
2023/10/11	4	57.58	2	57.70	56.80	2	6,643	0.03%
2023/10/06	0	60.16	1	59.60	59.50	-1	6,668	-0.01%
2023/10/05	2.4	60.50	1	60.30	60.20	1.4	6,658	0.02%
2023/10/04	3	60.63	8.2	60.02	60.40	-5.2	6,663	-0.08%
2023/10/03	17	62.45	11	63.76	62.00	6	6,624	0.09%
2023/10/02	11.2	63.93	14	63.57	63.90	-2.8	6,588	-0.04%
2023/09/28	13	63.15	20	62.81	62.40	-7	6,554	-0.11%
2023/09/27	10	62.39	11	62.71	63.30	-1	6,525	-0.02%
2023/09/26	29	64.48	17	64.48	61.70	12	6,537	0.18%
2023/09/25	4	63.58	2	63.25	63.10	2	6,438	0.03%
2023/09/22	13	64.33	26.2	64.16	64.60	-13.1	6,412	-0.21%
2023/09/21	53.1	63.43	9.3	63.74	64.00	43.9	6,325	0.69%
2023/09/20	27	64.21	29	63.18	61.90	-2	6,229	-0.03%
2023/09/19	5	62.04	5	61.98	61.20	0	6,088	0.00%
2023/09/18	3	63.23	2	63.20	62.90	1	6,075	0.02%
2023/09/15	8.1	64.25	11	63.88	64.00	-2.9	6,063	-0.05%
2023/09/14	12	63.77	12	63.64	64.50	0	6,016	0.00%
2023/09/13	2	61.08	2	60.70	60.90	0	5,931	0.00%
2023/09/12	2	60.45	5.1	60.35	60.10	-3.1	5,912	-0.05%
2023/09/11	5	60.97	27.1	61.11	60.80	-22	5,902	-0.37%
2023/09/08	19.2	63.63	20.4	63.79	63.60	-1.2	5,850	-0.02%
2023/09/07	36	63.32	16.1	63.05	63.70	19.9	5,731	0.35%
2023/09/06	7	60.89	10.1	61.13	61.00	-3.1	5,589	-0.06%
2023/09/05	7.1	60.42	4.1	60.66	61.20	2.9	5,589	0.05%
2023/09/04	28.2	61.51	21.1	61.18	61.70	7.1	5,585	0.13%
2023/09/01	4.1	58.05	6	58.20	57.90	-1.9	5,481	-0.03%
2023/08/31	21.3	59.13	7.1	58.96	58.90	14.3	5,493	0.26%
2023/08/30	14.1	58.88	12	58.82	59.20	2.1	5,485	0.04%
2023/08/28	10	55.95	10	56.30	56.40	0	5,445	0.00%
2023/08/25	0	58.24	2	58.20	57.40	-2	5,449	-0.04%
2023/08/24	17.2	59.54	26.1	59.99	59.10	-9	5,458	-0.16%
2023/08/23	22.3	58.57	23	58.70	58.50	-0.7	5,453	-0.01%
2023/08/22	33	60.09	23	60.19	58.70	10	5,453	0.18%
2023/08/21	6	59.50	5	59.58	60.10	1	5,375	0.02%
2023/08/18	16	59.62	16	59.43	58.50	0	5,322	0.00%
2023/08/17	48	60.34	38.1	60.91	61.50	10	5,252	0.19%
2023/08/16	5	57.42	5	57.72	57.70	0	5,115	0.00%
2023/08/15	3	56.73	4	57.08	56.20	-1	5,068	-0.02%
2023/08/14	4.2	56.18	0	0.00	55.70	4.2	5,051	0.08%
2023/08/11	6	59.62	3.2	57.83	57.70	2.8	5,027	0.06%
2023/08/10	2	57.60	0.5	57.65	57.10	1.5	4,973	0.03%
2023/08/09	1	60.61	1	60.30	60.30	0	4,930	0.00%
2023/08/08	7	62.01	8.2	61.69	62.10	-1.2	4,893	-0.02%
2023/08/07	18.1	63.05	138	63.15	63.80	-119.9	4,845	-2.47%	大賣/鉅額交易
2023/08/04	160.1	62.40	18	61.82	62.80	142.1	4,785	2.97%	大買/鉅額交易
2023/08/02	31.2	63.92	7	65.40	61.80	24.2	4,774	0.51%
2023/08/01	5.2	66.49	10	66.61	66.30	-4.8	4,756	-0.10%
2023/07/31	33.3	69.91	77	69.35	68.10	-43.7	4,908	-0.89%
2023/07/28	34.2	70.16	20	70.62	70.70	14.2	4,807	0.29%
2023/07/27	78.3	73.21	73	73.76	71.60	5.3	4,702	0.11%
2023/07/26	62.4	73.45	26.4	72.59	71.10	36	4,455	0.81%
2023/07/25	152.7	76.01	151.2	76.24	74.20	1.5	4,307	0.04%	大買/大賣/
2023/07/24	191.7	75.15	184.2	75.32	76.10	7.5	3,872	0.19%	大買/大賣/
2023/07/21	121.4	67.81	121.3	68.12	70.90	0.1	3,203	0.00%	大買/大賣/
2023/07/20	7	63.23	50.1	64.43	64.50	-43.1	2,530	-1.70%
2023/07/19	27.1	58.55	21	58.52	58.70	6.1	2,430	0.25%
2023/07/18	42	58.21	87.4	58.63	60.00	-45.4	2,310	-1.96%
2023/07/17	23.8	59.09	18.1	59.84	57.90	5.7	2,023	0.28%
2023/07/14	39	54.51	3.1	54.41	55.10	35.9	1,750	2.05%
2023/07/13	5	51.04	2	50.30	50.10	3	1,678	0.18%
2023/07/12	0	0.00	0	49.50	49.30	0	1,684	0.00%
2023/07/11	1	49.58	0	0.00	49.35	1	1,690	0.06%
2023/07/04	4	48.85	7.1	50.29	50.10	-3.1	1,771	-0.18%
2023/07/03	3	48.40	8	48.21	48.35	-5	1,744	-0.29%
2023/06/30	7	46.44	2	45.38	46.55	5	1,733	0.29%
2023/06/29	1	45.95	1	46.30	45.95	0	1,783	0.00%
2023/06/27	1	45.80	3	46.78	45.80	-2	2,043	-0.10%
2023/06/26	8.1	48.61	1	48.50	48.30	7.1	2,119	0.33%
2023/06/21	1.5	48.97	0	0.00	49.70	1.5	2,131	0.07%
2023/06/20	3.5	49.11	2	48.45	48.75	1.5	2,257	0.07%
2023/06/19	2	48.73	1	49.00	48.80	1	2,306	0.04%
2023/06/16	0	0.00	1.2	48.16	48.15	-1.2	2,301	-0.05%
2023/06/15	1	48.63	1	48.95	48.70	0	2,294	0.00%
2023/06/14	0	0.00	3	49.70	49.10	-3	2,283	-0.13%
2023/06/13	1	49.95	1	49.95	49.85	0	2,275	0.00%
2023/06/12	2	50.35	1	49.75	49.95	1	2,265	0.04%
2023/06/09	0	0.00	6	50.20	51.10	-6	2,250	-0.27%
2023/06/08	8	49.58	7	48.89	48.60	1	2,214	0.05%
2023/06/07	5	51.54	3	51.60	51.90	2	2,156	0.09%
2023/06/06	3	49.80	3	49.97	50.10	0	2,107	0.00%
2023/06/05	2	50.85	0	51.30	51.40	2	2,079	0.10%
2023/06/02	1	50.00	4	50.30	50.30	-3	2,042	-0.15%
2023/06/01	0	0.00	1	50.00	50.00	-1	2,021	-0.05%
2023/05/31	2	49.85	3	50.23	50.00	-1	2,009	-0.05%
2023/05/30	3	49.92	2	48.93	49.85	1	1,993	0.05%
2023/05/29	1	49.50	1.1	48.85	49.45	-0.1	1,965	0.00%
2023/05/26	2.2	48.27	2	48.10	48.25	0.2	1,915	0.01%
2023/05/25	7	48.11	8.5	47.98	47.90	-1.5	1,888	-0.08%
2023/05/24	2	46.98	1	46.22	46.90	1	1,832	0.05%
2023/05/23	2	46.50	4	46.55	46.35	-2	1,825	-0.11%
2023/05/19	2	46.70	2	46.52	46.55	0	1,830	0.00%
2023/05/17	0	0.00	0	45.11	44.95	0	1,825	0.00%
2023/05/16	3	44.20	0	0.00	44.35	3	1,822	0.16%
2023/05/15	0	0.00	1	43.80	43.95	-1	1,810	-0.06%
2023/05/11	1.1	45.40	2	43.95	44.05	-0.9	1,799	-0.05%
2023/05/10	7	45.71	2.1	45.73	45.25	5	1,789	0.28%
2023/05/09	11	47.78	13	47.22	46.55	-2	1,771	-0.11%
2023/05/08	10	49.25	15	48.75	48.20	-5	1,709	-0.29%
2023/05/05	32	49.68	43.6	50.69	49.25	-11.6	1,625	-0.71%
2023/05/04	3	48.12	4.1	48.00	47.80	-1.1	1,422	-0.07%
2023/05/03	1	47.65	9	47.36	47.50	-8	1,399	-0.57%
2023/05/02	4	47.97	12	47.90	47.85	-8	1,385	-0.58%
2023/04/28	7	47.71	12	46.78	47.80	-5	1,366	-0.37%
2023/04/27	17	46.03	13	45.95	46.90	4	1,334	0.30%
2023/04/26	3	44.45	0	0.00	44.70	3	1,294	0.23%
2023/04/25	0	0.00	8	43.29	43.35	-8	1,282	-0.62%
2023/04/24	2	43.80	0.1	44.10	44.00	2	1,271	0.15%
2023/04/21	0	0.00	28	43.92	43.50	-28	1,264	-2.22%
2023/04/20	2	46.25	0	0.00	46.35	2	1,219	0.16%
2023/04/19	4	47.25	0	0.00	46.70	4	1,206	0.33%
2023/04/18	9	48.23	4	47.60	47.70	5	1,186	0.42%
2023/04/17	3	48.18	0	0.00	48.30	3	1,152	0.26%
2023/04/14	5.1	47.70	0	0.00	47.50	5.1	1,085	0.47%
2023/04/13	15	47.10	4	47.55	47.40	11	1,063	1.03%
2023/04/12	17	47.56	86	47.59	47.60	-69	1,029	-6.70%
2023/04/11	3	47.55	9	47.69	47.05	-6	995	-0.60%
2023/04/10	1	46.90	3	46.57	46.60	-2	966	-0.21%
2023/04/07	7	46.39	6	46.13	46.10	1	950	0.11%
2023/04/06	23	47.24	21	47.35	47.30	2	921	0.22%
2023/03/31	2	47.25	12	47.18	47.50	-10	895	-1.12%
2023/03/30	30.1	48.54	24	47.79	47.00	6.1	875	0.70%
2023/03/29	30	47.94	21	47.75	47.30	9	815	1.10%
2023/03/28	143	48.99	68	47.86	45.25	75	700	10.70%	大買/
2023/03/27	18	45.16	15.1	45.35	46.85	2.9	549	0.52%
2023/03/24	2.5	42.75	4	42.70	42.60	-1.5	461	-0.33%
2023/03/23	34.2	43.79	33	43.94	43.60	1.2	431	0.27%
2023/03/22	20	40.67	8.1	40.80	41.40	12	291	4.10%
2023/03/21	0	38.00	0	0.00	37.65	0	235	0.00%
2023/03/20	2	36.96	3	37.07	37.45	-1	235	-0.41%
2023/03/17	0	36.53	0	36.06	36.25	0	234	0.00%
2023/03/16	0	36.15	0	0.00	35.70	0	232	0.01%
2023/03/15	0	37.00	1	36.90	36.60	-1	230	-0.43%
2023/03/14	0	36.65	0	0.00	36.65	0	231	0.00%
2023/03/10	2	37.45	2	36.90	36.90	0	232	0.00%
2023/03/09	0	38.30	2	38.15	37.95	-2	228	-0.88%
2023/03/08	0	0.00	6	38.22	38.35	-6	221	-2.70%
2023/03/07	0	0.00	1	37.70	37.90	-1	221	-0.45%
2023/03/06	14	37.98	1	37.80	37.75	13	218	5.96%
2023/03/03	2	37.88	0	0.00	37.80	2	213	0.93%
2023/03/02	4	37.38	3	37.42	37.25	1	209	0.48%
2023/03/01	0	36.25	0	0.00	36.10	0	194	0.00%
2023/02/23	0	0.00	16	36.03	36.20	-16	189	-8.45%
2023/02/22	1	35.35	0	0.00	35.60	1	188	0.53%
2023/02/20	3	36.63	0	0.00	36.50	3	183	1.63%
2023/02/17	0	35.15	0	0.00	35.90	0	175	0.00%
2023/02/16	0	35.30	0	0.00	35.15	0	170	0.00%
2023/02/15	0	0.00	5	34.90	35.00	-5	167	-2.98%
2023/02/14	0	33.50	0	0.00	33.90	0	160	0.00%
2023/02/13	0	34.25	0	0.00	33.15	0	157	0.00%
2023/02/10	0.1	33.94	0	0.00	33.40	0.1	161	0.03%
2023/02/08	0	0.00	2.4	34.65	34.50	-2.4	159	-1.51%
2023/02/06	0	35.10	0	0.00	33.90	0	152	0.00%
2023/02/02	10	34.10	7	34.00	34.30	3	152	1.97%
2023/02/01	1	33.95	1	33.35	33.95	0	149	0.00%
2023/01/31	0	33.15	0	0.00	33.05	0	147	0.00%
2023/01/30	0	32.95	0	0.00	32.65	0	148	0.00%
2023/01/16	0	32.15	0	32.05	32.00	0	152	-0.03%
2023/01/13	0	32.35	0	0.00	31.90	0	153	0.00%
2023/01/12	0	0.00	2	32.10	32.20	-2	154	-1.29%
2023/01/11	0	32.07	0	0.00	31.95	0	158	0.02%
2023/01/10	0	0.00	1.4	32.45	32.65	-1.4	157	-0.87%
2023/01/09	0	0.00	1	32.05	32.50	-1	157	-0.64%
2023/01/06	1	31.60	0	0.00	31.75	1	157	0.67%
2023/01/05	0.1	31.80	19.3	31.79	31.55	-19.3	162	-11.84%
2023/01/04	0	31.50	0	0.00	31.50	0	164	0.00%
2022/12/30	0	0.00	1	31.55	31.30	-1	169	-0.59%
2022/12/28	4	31.53	6	31.93	31.45	-2	172	-1.16%
2022/12/26	1.1	31.76	0	0.00	31.80	1.1	173	0.62%
2022/12/23	0	31.90	0	0.00	31.55	0	176	0.01%
2022/12/22	0.1	32.10	0	0.00	31.70	0.1	177	0.03%
2022/12/20	1	31.96	0	0.00	31.70	1	181	0.57%
2022/12/19	1	33.15	0	0.00	33.10	1	182	0.55%
2022/12/16	1	33.80	0	0.00	33.55	1	183	0.54%
2022/12/12	0	34.10	0	0.00	33.25	0	189	0.00%
2022/12/08	1	33.85	0	0.00	34.35	1	185	0.54%
2022/12/07	1	34.00	0	0.00	34.00	1	186	0.54%
2022/12/06	7	35.22	1	34.95	34.95	6	185	3.23%
2022/12/05	1	36.20	0	0.00	36.00	1	184	0.54%
2022/12/02	1	35.20	0	0.00	35.65	1	182	0.55%
2022/12/01	0	35.40	0	0.00	35.50	0	180	0.00%
2022/11/30	0	0.00	1	34.85	34.95	-1	180	-0.55%
2022/11/28	0	34.15	0	0.00	34.20	0	178	0.00%
2022/11/25	0	34.40	5	33.90	33.90	-5	180	-2.77%
2022/11/24	0	0.00	0	33.65	34.30	0	179	0.00%
2022/11/23	0.3	33.36	0	0.00	33.40	0.3	176	0.17%
2022/11/21	0	33.95	0	0.00	33.70	0	177	0.00%
2022/11/17	0	33.95	0	0.00	34.35	0	176	0.00%
2022/11/15	0	34.05	1	33.55	33.80	-1	176	-0.56%
2022/11/14	0	34.50	0	0.00	33.55	0	185	0.00%
2022/11/11	1	33.00	0	0.00	33.00	1	186	0.54%
2022/11/10	1	33.10	0	0.00	33.05	1	186	0.54%
2022/11/09	0	34.50	1	33.45	33.55	-1	187	-0.53%
2022/11/08	0	33.45	0	0.00	33.00	0	189	0.00%
2022/10/31	0	31.80	0	0.00	30.80	0	194	0.00%
2022/10/28	0	31.90	0	0.00	30.20	0	197	0.00%
2022/10/27	0	0.00	1	30.70	30.95	-1	199	-0.50%
2022/10/24	0	32.60	0	0.00	30.50	0	203	0.00%
2022/10/21	0	31.90	0	0.00	30.20	0	203	0.00%
2022/10/19	0	33.80	0	0.00	30.30	0	204	0.00%
2022/10/18	3	30.88	0	0.00	30.90	3	203	1.48%
2022/10/17	0	33.25	0	0.00	31.20	0	201	0.00%
2022/10/14	0	31.33	0	0.00	31.35	0	203	0.00%
2022/10/13	0	30.21	0	0.00	30.00	0	205	0.02%
2022/10/12	0	31.23	0	0.00	31.15	0	205	0.01%
2022/10/11	6	31.38	0	0.00	30.90	6	208	2.88%
2022/10/06	0	34.80	0	0.00	33.70	0	218	0.00%
2022/10/04	0	0.00	1.5	33.57	33.95	-1.5	222	-0.68%
2022/09/30	2	32.58	0	0.00	33.55	2	231	0.86%
2022/09/28	0.1	33.22	0	0.00	32.85	0.1	244	0.03%
2022/09/27	1	33.70	1	34.30	34.50	0	261	0.00%
2022/09/26	0	34.90	2	34.00	33.75	-2	275	-0.72%
2022/09/22	0	37.10	0	0.00	36.40	0	284	0.00%
2022/09/21	1	36.96	0	0.00	36.40	1	284	0.36%
2022/09/20	0	37.65	0	0.00	37.15	0	285	0.01%
2022/09/19	0	40.40	0	0.00	37.10	0	286	0.00%
2022/09/13	0	0.00	0	39.95	39.75	0	296	0.00%
2022/09/12	0	39.20	0	0.00	39.65	0	301	0.00%
2022/09/08	0	38.80	0	0.00	38.50	0	304	0.00%
2022/09/07	0	38.35	0	0.00	37.85	0	308	0.00%
2022/09/06	0	38.55	0	0.00	38.20	0	309	0.01%
2022/09/05	0.1	39.63	0	0.00	39.25	0.1	309	0.03%
2022/08/29	0	40.75	0	0.00	40.70	0	309	0.01%
2022/08/26	0	0.00	10	42.15	42.00	-10	308	-3.24%
2022/08/25	0	42.35	0	0.00	42.00	0	310	0.00%
2022/08/24	0	42.35	0	0.00	41.90	0	313	0.00%
2022/08/23	0	42.35	0	0.00	42.20	0	315	0.00%
2022/08/22	0	42.85	1	42.80	42.70	-1	317	-0.31%
2022/08/19	1	43.55	2.4	42.66	43.50	-1.4	315	-0.44%
2022/08/18	0.2	41.06	1	41.90	41.60	-0.8	307	-0.28%
2022/08/15	2	42.35	0.1	42.13	42.00	1.9	310	0.62%
2022/08/12	1	41.25	2	41.35	41.30	-1	307	-0.33%
2022/08/10	0	41.10	4	40.70	41.00	-4	307	-1.30%
2022/08/08	2	41.45	0	0.00	41.25	2	312	0.64%
2022/08/04	0	41.55	0	0.00	41.10	0	310	0.00%
2022/08/03	0	0.00	2	41.50	41.50	-2	310	-0.64%
2022/08/02	0	0.00	3	41.30	41.10	-3	315	-0.95%
2022/08/01	2	42.10	2	41.75	41.75	0	316	0.00%
2022/07/28	0	40.30	0	0.00	39.85	0	315	0.00%
2022/07/25	1	40.35	0	0.00	40.40	1	319	0.31%
2022/07/22	0	39.99	0	0.00	40.10	0	321	0.01%
2022/07/20	0	40.60	0	0.00	39.85	0	330	0.00%
2022/07/18	0	0.00	1	39.80	39.80	-1	333	-0.30%
2022/07/15	4	39.83	2	39.05	39.25	2	334	0.60%
2022/07/14	0	0.00	1	37.30	38.80	-1	327	-0.31%
2022/07/13	1	37.80	1	38.35	37.60	0	330	0.00%
2022/07/12	0	37.00	0	0.00	36.80	0	339	0.00%
2022/07/04	5	36.30	1	36.45	36.45	4	338	1.18%
2022/07/01	1.1	35.93	0	0.00	33.15	1.1	330	0.33%
2022/06/30	2	36.53	1	36.50	36.50	1	327	0.31%
2022/06/27	0	0.00	3	39.10	39.55	-3	366	-0.82%
2022/06/24	1	37.85	1	38.55	37.95	0	369	0.00%
2022/06/23	0	0.00	1	37.75	37.00	-1	373	-0.27%
2022/06/22	2	38.58	4	37.50	37.20	-2	377	-0.53%
2022/06/21	1	39.70	0	0.00	39.60	1	377	0.26%
2022/06/20	5.1	40.21	0	0.00	38.35	5.1	383	1.32%
2022/06/17	3.1	41.36	0	0.00	41.20	3.1	383	0.80%
2022/06/09	0	0.00	1	44.70	44.70	-1	412	-0.24%
2022/06/08	2	44.90	0	0.00	44.55	2	416	0.48%
2022/06/07	0	44.65	0	0.00	44.50	0	425	0.01%
2022/06/02	0	44.85	0	0.00	44.70	0	464	0.00%
2022/06/01	0	0.00	1	44.70	45.00	-1	493	-0.20%
2022/05/31	1	44.00	0	0.00	44.40	1	518	0.19%
2022/05/30	0	0.00	1	43.89	43.75	-1	550	-0.18%
2022/05/26	1	43.60	0	0.00	43.05	1	576	0.17%
2022/05/20	0.1	43.00	10	42.93	42.85	-9.9	664	-1.50%
2022/05/19	0	42.85	0	0.00	42.60	0	684	0.00%
2022/05/18	0.1	43.20	0	0.00	43.00	0.1	712	0.01%
2022/05/17	0	0.00	1	43.25	43.30	-1	831	-0.12%
2022/05/13	0	0.00	21	41.50	41.70	-21	871	-2.41%
2022/05/10	1.1	40.51	1	40.55	42.50	0.1	1,118	0.01%
2022/05/09	1.1	42.43	0	0.00	41.60	1.1	1,258	0.08%
2022/05/04	0	44.10	0	0.00	43.90	0	1,785	0.00%
2022/05/03	0	43.70	0	0.00	43.80	0	1,802	0.00%
2022/04/28	0	43.80	1	43.95	43.90	-1	1,916	-0.05%
2022/04/27	1	43.38	0	0.00	43.80	1	2,074	0.05%
2022/04/26	0	0.00	1	44.70	44.35	-1	2,221	-0.05%
2022/04/25	3.1	44.30	0	0.00	43.85	3.1	2,277	0.13%
2022/04/22	0.1	46.15	0	0.00	46.20	0.1	2,280	0.00%
2022/04/21	0.1	47.24	0	0.00	46.75	0.1	2,287	0.00%
2022/04/20	2	47.08	0	0.00	47.15	2	2,288	0.09%
2022/04/19	0	0.00	20	46.84	46.90	-20	2,297	-0.87%
2022/04/18	0.1	46.20	1	46.00	45.85	-0.9	2,305	-0.04%
2022/04/15	2	47.68	2	47.60	47.15	0	2,321	0.00%
2022/04/14	1	50.00	0	0.00	49.95	1	2,331	0.04%
2022/04/13	1	50.00	0	0.00	50.00	1	2,338	0.04%
2022/04/12	2	49.95	1	50.70	49.80	1	2,358	0.04%
2022/04/11	1	51.00	0	0.00	51.10	1	2,371	0.04%
2022/04/08	2	52.30	0	0.00	52.30	2	2,388	0.08%
2022/04/07	2	53.05	1	52.80	52.10	1	2,394	0.04%
2022/04/01	1	53.10	3	54.13	54.20	-2	2,419	-0.08%
2022/03/31	1	53.60	6	54.05	53.90	-5	2,422	-0.21%
2022/03/30	0	0.00	2	51.70	53.20	-2	2,457	-0.08%
2022/03/29	0	0.00	2	52.10	51.30	-2	2,499	-0.08%
2022/03/28	2	50.85	3	51.13	51.80	-1	2,507	-0.04%
2022/03/25	2	51.80	1	52.00	51.80	1	2,511	0.04%
2022/03/24	0	52.80	0	0.00	52.70	0	2,513	0.00%
2022/03/23	3	52.90	1	53.20	53.00	2	2,525	0.08%
2022/03/22	0	0.00	0	53.20	52.30	0	2,526	0.00%
2022/03/21	1	53.10	0	52.70	52.60	1	2,535	0.04%
2022/03/18	1	52.30	1	52.90	53.20	0	2,559	0.00%
2022/03/17	2	52.90	1	53.20	53.20	1	2,578	0.04%
2022/03/16	0	52.37	1	51.40	51.90	-1	2,588	-0.04%
2022/03/15	1	51.70	2	51.60	51.50	-1	2,616	-0.04%
2022/03/14	2	53.70	2	52.70	52.80	0	2,659	0.00%
2022/03/11	3	53.60	2	53.20	53.20	1	2,767	0.04%
2022/03/10	1	54.50	1	54.50	54.00	0	2,903	0.00%
2022/03/09	1	52.50	2	52.40	53.10	-1	3,213	-0.03%
2022/03/08	1	51.50	1	53.00	51.80	0	3,392	0.00%
2022/03/07	10	52.72	5	52.74	52.80	5	3,406	0.15%
2022/03/04	4	56.05	23	56.59	55.40	-19	3,446	-0.55%
2022/03/03	2	56.20	11	56.81	57.10	-9	3,476	-0.26%
2022/03/02	3	54.97	0	0.00	55.10	3	3,510	0.09%
2022/03/01	2	54.20	1	54.10	54.10	1	3,593	0.03%
2022/02/25	0	0.00	2	53.70	53.60	-2	3,898	-0.05%
2022/02/24	3	52.70	3.2	53.82	52.60	-0.2	4,031	-0.01%
2022/02/23	3	55.43	4.1	55.65	55.80	-1.1	4,017	-0.03%
2022/02/22	5	54.38	8	54.60	54.50	-3	4,026	-0.07%
2022/02/21	5	57.04	4	57.20	56.60	1	3,997	0.03%
2022/02/18	6	57.18	3	58.10	58.00	3	3,982	0.08%
2022/02/17	60.2	58.92	66	58.62	57.90	-5.8	3,961	-0.15%
2022/02/16	35	55.86	3	55.90	55.40	32	3,851	0.83%
2022/02/15	3	56.30	3.3	55.36	55.20	-0.3	3,873	-0.01%
2022/02/14	10	55.85	32	55.92	55.50	-22	3,910	-0.56%
2022/02/11	18.3	59.48	0	0.00	59.00	18.3	3,864	0.47%
2022/02/10	38.5	61.37	14	61.10	60.30	24.5	3,806	0.64%
2022/02/09	12	60.43	29	60.61	61.20	-17	3,670	-0.46%
2022/02/08	60	60.31	55	60.56	60.60	5	3,523	0.14%
2022/02/07	11	56.51	25.1	57.22	58.60	-14.1	3,143	-0.45%
2022/01/26	1	52.50	2	52.50	53.30	-1	3,006	-0.03%
2022/01/25	3	52.80	32	52.79	52.00	-29	2,990	-0.97%
2022/01/24	10	52.70	14	53.51	53.70	-4	2,971	-0.13%
2022/01/21	16	53.86	21	55.04	52.60	-5	2,933	-0.17%
2022/01/20	48	58.09	19	57.58	57.30	29	2,859	1.01%
2022/01/19	20	56.14	37.1	56.43	58.10	-17.1	2,699	-0.63%
2022/01/18	5	55.04	4.1	55.08	55.30	0.9	2,547	0.03%
2022/01/17	1	52.60	0	0.00	52.50	1	2,489	0.04%
2022/01/14	0	0.00	1	51.50	52.50	-1	2,484	-0.04%
2022/01/13	2	52.30	0	0.00	53.00	2	2,473	0.08%
2022/01/11	1	53.50	0	0.00	52.30	1	2,455	0.04%
2022/01/10	0	0.00	9	55.03	54.00	-9	2,441	-0.37%
2022/01/07	6	53.40	10	55.27	53.00	-4	2,415	-0.17%
2022/01/06	0	0.00	3	55.03	54.60	-3	2,390	-0.13%
2022/01/05	2	54.80	4	54.80	54.80	-2	2,383	-0.08%
2022/01/04	2	56.05	13	55.65	56.50	-11	2,360	-0.47%
2022/01/03	4	55.65	10	55.87	55.40	-6	2,334	-0.26%
2021/12/29	3	55.07	5	54.44	54.80	-2	2,304	-0.09%
2021/12/28	1	53.70	0	0.00	52.90	1	2,279	0.04%
2021/12/27	4	54.50	2	53.95	53.70	2	2,275	0.09%
2021/12/24	7	55.50	2	55.00	54.70	5	2,266	0.22%
2021/12/23	5	54.24	17	55.67	55.50	-12	2,210	-0.54%
2021/12/22	0	0.00	1	53.20	52.60	-1	2,156	-0.05%
2021/12/21	4	51.55	3	52.50	52.40	1	2,151	0.05%
2021/12/17	2	51.80	3	51.43	51.40	-1	2,135	-0.05%
2021/12/16	1	52.90	0	0.00	52.90	1	2,116	0.05%
2021/12/14	5	53.38	15	52.77	52.70	-10	2,094	-0.48%
2021/12/13	13	55.88	0	0.00	55.80	13	2,064	0.63%
2021/12/10	2	54.50	6	54.77	54.50	-4	2,037	-0.20%
2021/12/09	4	55.15	10	54.27	54.30	-6	2,018	-0.30%
2021/12/08	11	55.46	1	54.40	54.90	10	1,982	0.50%
2021/12/07	45	55.34	3	54.83	54.00	42	1,929	2.18%
2021/12/06	35	60.50	32.1	59.48	58.20	2.9	1,817	0.16%
2021/12/03	86	60.91	35	60.32	59.60	51	1,681	3.04%
2021/12/02	10	59.05	48.1	61.24	62.20	-38.1	1,365	-2.79%
2021/12/01	6	54.75	3	55.47	56.60	3	1,171	0.26%
2021/11/30	16	56.32	4.1	56.80	55.30	11.9	1,135	1.05%
2021/11/29	5	52.36	9.2	53.71	54.00	-4.2	1,067	-0.39%
2021/11/26	36	56.57	31	55.85	55.00	5	1,013	0.49%
2021/11/25	16.1	57.13	20	57.16	57.60	-3.9	944	-0.41%
2021/11/24	52	56.39	64	57.86	57.80	-12	841	-1.43%
2021/11/23	16	55.54	39.6	55.95	56.10	-23.6	527	-4.47%
2021/11/22	2	51.00	20.3	51.00	51.00	-18.3	380	-4.81%
2021/11/19	10	44.99	2.2	45.06	46.40	7.8	365	2.14%
2021/11/17	1	43.80	0	0.00	43.70	1	339	0.29%
2021/11/16	0	0.00	4	44.38	43.80	-4	335	-1.20%
2021/11/15	2	44.48	2	44.73	44.60	0	331	0.00%
2021/11/12	4	45.58	2	45.80	45.40	2	324	0.62%
2021/11/11	2	46.53	2	45.65	46.60	0	285	0.00%
2021/11/10	4	42.45	1	42.50	42.40	3	224	1.33%
2021/11/08	1	40.10	18	40.13	40.35	-17	217	-7.83%
2021/11/05	1	40.45	0	0.00	40.35	1	219	0.46%
2021/11/04	0	0.00	1	40.85	40.65	-1	224	-0.45%
2021/11/03	2	40.28	0	0.00	40.05	2	228	0.88%
2021/10/28	0	0.00	1	40.55	41.00	-1	233	-0.43%
2021/10/25	0	0.00	1	40.40	39.65	-1	242	-0.41%
2021/10/22	1	40.05	0	0.00	40.10	1	247	0.40%
2021/10/21	1	38.80	1	39.20	38.55	0	250	0.00%
2021/10/20	0	0.00	1	38.55	38.45	-1	262	-0.38%
2021/10/13	0	38.95	2	36.55	36.90	-2	289	-0.69%
2021/10/08	0	0.00	0	40.00	38.90	0	309	0.00%
2021/10/07	1	38.60	4	38.86	39.10	-3	315	-0.95%
2021/10/05	3	36.80	1	36.50	37.80	2	334	0.60%
2021/10/04	1	38.25	0	0.00	37.00	1	338	0.30%
2021/10/01	4	39.73	0	0.00	39.15	4	354	1.13%
2021/09/30	0	0.00	1	41.00	40.85	-1	355	-0.28%
2021/09/29	1	40.80	1	40.75	40.60	0	360	0.00%
2021/09/28	1	42.05	0	0.00	42.05	1	362	0.28%
2021/09/27	1	41.45	0	0.00	42.05	1	359	0.28%
2021/09/23	1	40.60	0	0.00	40.60	1	366	0.27%
2021/09/17	0	40.30	0	0.00	41.15	0	374	0.00%
2021/09/15	1	40.66	0	0.00	40.55	1	391	0.27%
2021/09/13	0	0.00	0	41.10	41.25	0	441	0.00%
2021/09/06	1	42.80	0	0.00	42.10	1	585	0.17%
2021/09/03	1	43.95	1	43.60	43.60	0	586	0.00%
2021/09/02	1	44.80	0	0.00	44.10	1	588	0.17%
2021/09/01	1	43.65	4	44.78	44.80	-3	589	-0.51%
2021/08/27	0	0.00	1	43.45	43.40	-1	602	-0.17%
2021/08/26	1.2	43.07	0	0.00	43.40	1.2	605	0.20%
2021/08/23	1	42.90	0	0.00	42.90	1	641	0.16%
2021/08/19	0.1	42.50	0	0.00	41.60	0.1	647	0.02%
2021/08/18	2	42.70	0	0.00	44.10	2	648	0.31%
2021/08/17	0	42.95	0.1	43.40	42.00	-0.1	652	-0.01%
2021/08/16	0.1	44.50	0	0.00	43.70	0.1	650	0.01%
2021/08/13	0.1	45.65	0	0.00	45.20	0.1	652	0.02%
2021/08/12	1	46.00	0	0.00	46.20	1	654	0.15%
2021/08/11	1	47.40	9	47.28	45.40	-8	659	-1.21%
2021/08/10	1	47.00	1	47.35	47.35	0	672	0.00%
2021/08/09	6	47.73	0	0.00	47.50	6	686	0.87%
2021/08/05	12	49.67	0	0.00	49.40	12	708	1.69%
2021/08/04	23	50.01	0	0.00	49.80	23	735	3.13%
2021/08/03	1	49.70	0	0.00	49.55	1	760	0.13%
2021/08/02	1	49.00	0	0.00	49.10	1	768	0.13%
2021/07/30	0	0.00	1	50.90	50.30	-1	773	-0.13%
2021/07/29	0	0.00	2	51.00	51.30	-2	769	-0.26%
2021/07/28	1	51.00	0	0.00	51.10	1	772	0.13%
2021/07/27	0	0.00	1	53.20	52.60	-1	778	-0.13%
2021/07/26	0	0.00	16	53.36	54.20	-16	781	-2.05%
2021/07/23	15	52.10	0	0.00	52.10	15	774	1.94%
2021/07/22	1	52.40	1	52.00	52.00	0	780	0.00%
2021/07/21	2	52.80	18	52.88	52.10	-16	788	-2.03%
2021/07/20	16	52.03	0	0.00	51.80	16	791	2.02%
2021/07/19	0	54.00	7	53.06	52.90	-7	790	-0.89%
2021/07/16	2	55.20	1.1	54.53	54.30	0.9	811	0.12%
2021/07/15	1	54.00	0	53.80	53.90	1	805	0.12%
2021/07/14	0	0.00	0.1	53.40	53.30	-0.1	804	-0.01%
2021/07/13	0	0.00	3	53.53	52.60	-3	810	-0.37%
2021/07/12	0	0.00	2	52.40	52.50	-2	813	-0.25%
2021/07/09	2	53.30	0	0.00	53.30	2	839	0.24%
2021/07/08	5	54.10	21.2	53.24	54.00	-16.2	944	-1.71%
2021/07/07	15	52.30	0	0.00	51.70	15	951	1.58%
2021/07/02	3	51.01	0	0.00	50.80	3	972	0.31%
2021/07/01	2	52.10	0	0.00	51.10	2	981	0.20%
2021/06/30	6	52.27	1	51.80	51.80	5	995	0.50%
2021/06/29	0	0.00	1	52.20	51.60	-1	1,028	-0.10%
2021/06/28	0	0.00	3	52.27	52.40	-3	1,131	-0.27%
2021/06/25	7	52.57	2	52.80	52.40	5	1,146	0.44%
2021/06/24	1	53.10	0	0.00	53.00	1	1,142	0.09%
2021/06/23	0	0.00	1	53.30	53.60	-1	1,137	-0.09%
2021/06/22	5	55.52	7	55.41	53.80	-2	1,130	-0.18%
2021/06/21	36	55.01	29.1	55.45	55.00	6.9	1,095	0.63%
2021/06/18	5	53.08	12.3	54.18	54.70	-7.3	1,008	-0.72%
2021/06/17	0	50.30	0	0.00	49.75	0	957	0.00%
2021/06/16	1	49.80	0	0.00	49.10	1	965	0.10%
2021/06/15	1	48.80	0	0.00	49.95	1	970	0.10%
2021/06/11	0	0.00	1	49.60	48.80	-1	986	-0.10%
2021/06/10	0	0.00	1	49.10	49.20	-1	1,017	-0.10%
2021/06/08	3	49.33	0	0.00	49.45	3	1,017	0.29%
2021/06/07	1	49.25	0	0.00	49.00	1	1,020	0.10%
2021/06/04	0	0.00	0	49.95	48.50	0	1,024	0.00%
2021/06/02	24	50.05	2	50.05	49.60	22	1,026	2.14%
2021/05/31	4	48.55	4	48.29	48.70	0	1,005	0.00%
2021/05/28	0	0.00	1	46.55	46.80	-1	997	-0.10%
2021/05/27	0	47.05	1	45.80	45.80	-1	998	-0.10%
2021/05/26	1	46.40	3	46.75	46.25	-2	1,004	-0.20%
2021/05/25	2	46.13	0	0.00	46.60	2	1,003	0.20%
2021/05/21	0	0.00	7	45.04	45.30	-7	1,003	-0.70%
2021/05/20	7	45.16	1	45.10	44.55	6	1,009	0.59%
2021/05/19	2.1	44.83	0	0.00	44.80	2.1	1,012	0.20%
2021/05/18	0	0.00	1	43.05	45.00	-1	1,019	-0.10%
2021/05/17	0	0.00	9	40.99	40.95	-9	1,010	-0.89%
2021/05/14	1	46.15	1	44.85	45.50	0	998	0.00%
2021/05/13	1	40.59	5	42.36	44.30	-4	996	-0.40%
2021/05/12	5	45.81	1	47.60	45.00	4	979	0.41%
2021/05/11	9.1	50.72	2	50.35	50.00	7.1	957	0.74%
2021/05/10	3	55.57	4	55.60	55.40	-1	937	-0.11%
2021/05/07	1	56.10	2	56.90	57.70	-1	937	-0.11%
2021/05/06	5.1	55.32	0	56.20	55.50	5.1	934	0.54%
2021/05/05	1	56.30	1	56.30	56.10	0	931	0.00%
2021/05/04	4.1	56.02	0	0.00	56.00	4.1	930	0.44%
2021/05/03	5.1	58.87	1	58.90	58.50	4.1	922	0.44%
2021/04/29	1	61.30	3	61.20	61.10	-2	918	-0.22%
2021/04/28	1	61.50	0	0.00	61.10	1	927	0.11%
2021/04/27	14	61.63	2	62.05	61.50	12	941	1.28%
2021/04/26	15	62.50	0	0.00	62.10	15	938	1.60%
2021/04/23	1	62.10	1	62.90	63.00	0	939	0.00%
2021/04/22	5	63.34	5	62.64	62.10	0	957	0.00%
2021/04/21	1	64.50	2	64.20	64.20	-1	968	-0.10%
2021/04/20	4	65.05	1	65.10	65.10	3	978	0.31%
2021/04/19	0	0.00	1	65.70	65.20	-1	1,025	-0.10%
2021/04/16	18	65.72	17	65.64	65.40	1	1,025	0.10%
2021/04/15	10	66.65	20	66.68	66.30	-10	1,053	-0.95%
2021/04/14	32	66.52	16	65.74	67.50	16	1,027	1.56%
2021/04/13	1	65.30	10	65.62	65.70	-9	949	-0.95%
2021/04/12	1	63.70	2	63.65	63.70	-1	958	-0.10%
2021/04/09	0	0.00	5	64.80	64.00	-5	961	-0.52%
2021/04/08	2	64.80	2	64.55	64.60	0	967	0.00%
2021/04/07	2	64.20	5	64.50	64.50	-3	960	-0.31%
2021/04/06	7.3	64.88	5	64.60	64.70	2.3	953	0.24%
2021/04/01	6	65.80	1	66.50	65.60	5	940	0.53%
2021/03/31	9	65.50	11	65.79	66.00	-2	907	-0.22%
2021/03/30	0	0.00	1	61.10	63.30	-1	806	-0.12%
2021/03/29	0	0.00	0	64.60	60.40	0	791	0.00%
2021/03/26	2	60.30	1	60.90	60.20	1	796	0.13%
2021/03/25	1	60.30	0	0.00	60.40	1	806	0.12%
2021/03/24	0	63.32	1	61.30	61.20	-1	807	-0.12%
2021/03/23	0	0.00	0.2	62.90	61.40	-0.2	811	-0.03%
2021/03/22	0	62.80	0	0.00	62.20	0	817	0.00%
2021/03/19	1	62.80	2	62.66	62.80	-1	824	-0.12%
2021/03/18	2	62.70	1	62.70	62.80	1	820	0.12%
2021/03/17	0	0.00	11	64.07	63.50	-11	827	-1.33%
2021/03/16	17	63.03	7	62.44	63.80	10	823	1.22%
2021/03/12	1	60.80	1	60.70	60.70	0	812	0.00%
2021/03/11	1	61.00	0	0.00	61.00	1	834	0.12%
2021/03/10	1	60.40	2	60.35	60.50	-1	847	-0.12%
2021/03/09	2	58.40	0	0.00	59.00	2	855	0.23%
2021/03/08	1	60.10	5	60.70	60.00	-4	868	-0.46%
2021/03/05	0	59.50	1	60.20	59.60	-1	906	-0.11%
2021/03/04	1	59.10	0	0.00	59.10	1	981	0.10%
2021/03/03	0.1	61.00	1	59.70	59.50	-0.9	1,038	-0.09%
2021/03/02	1.1	60.08	0	0.00	58.90	1.1	1,048	0.11%
2021/02/26	4	61.30	5	60.94	60.30	-1	1,078	-0.09%
2021/02/25	0	0.00	2	60.40	60.60	-2	1,121	-0.18%
2021/02/24	3	60.77	1	61.00	60.80	2	1,148	0.17%
2021/02/23	0.1	60.70	0	0.00	60.50	0.1	1,180	0.01%
2021/02/19	1	59.20	2	59.65	60.30	-1	1,432	-0.07%
2021/02/18	1	59.10	0.1	60.00	59.60	0.9	1,453	0.06%
2021/02/17	2	57.50	11	57.44	57.50	-9	1,475	-0.61%
2021/02/05	0	56.80	1	56.20	56.10	-1	1,521	-0.07%
2021/02/04	1.1	55.64	3.1	56.73	56.40	-2	1,734	-0.12%
2021/02/03	0	0.00	1	55.60	55.30	-1	1,749	-0.06%
2021/02/02	10	55.30	2	55.20	55.30	8	1,787	0.45%
2021/02/01	1	55.50	3	55.67	55.40	-2	1,826	-0.11%
2021/01/29	0.2	57.65	0	0.00	56.40	0.2	1,859	0.01%
2021/01/28	3	57.90	0	0.00	57.90	3	1,865	0.16%
2021/01/27	2	58.75	0	0.00	59.00	2	1,874	0.11%
2021/01/25	0	0.00	2	59.00	59.20	-2	1,924	-0.10%
2021/01/22	0	58.00	13	58.32	58.60	-13	1,932	-0.67%
2021/01/21	1.2	57.97	0	0.00	58.10	1.2	1,944	0.06%
2021/01/20	8	59.60	2	61.25	59.50	6	1,947	0.31%
2021/01/19	2	62.45	2.1	62.27	62.30	-0.1	1,939	-0.01%
2021/01/18	0	63.50	1	63.50	62.80	-1	1,943	-0.05%
2021/01/15	5	64.96	5	64.98	64.50	0	1,937	0.00%
2021/01/14	8	66.44	1	66.00	66.20	7	1,922	0.36%
2021/01/13	2.2	66.27	1	66.30	65.90	1.2	1,888	0.06%
2021/01/12	12	66.29	28	66.86	65.10	-16	1,871	-0.85%
2021/01/11	13	65.65	0	0.00	65.50	13	1,826	0.71%
2021/01/08	12	65.97	37.1	66.34	65.90	-25.1	1,830	-1.37%
2021/01/07	1	64.90	2	64.30	64.60	-1	1,801	-0.06%
2021/01/06	7	64.77	2	64.45	64.30	5	1,808	0.28%
2021/01/05	21.5	64.99	20	64.99	65.60	1.5	1,790	0.08%
2021/01/04	1	62.20	3	62.67	63.00	-2	1,762	-0.11%
2020/12/31	1.1	62.62	3	62.57	62.30	-2	1,770	-0.11%
2020/12/30	41	63.70	1	63.20	63.30	40	1,771	2.26%
2020/12/29	43	63.82	0.3	65.00	63.80	42.7	1,808	2.36%
2020/12/28	1	64.20	1	64.60	64.10	0	1,877	0.00%
2020/12/24	0.1	64.30	0	0.00	64.50	0.1	1,911	0.00%
2020/12/23	2	64.10	0	0.00	64.20	2	1,949	0.10%
2020/12/22	25	64.08	3	65.20	64.00	22	1,983	1.11%
2020/12/18	1	64.50	2	64.20	64.20	-1	1,985	-0.05%
2020/12/16	1	65.60	3	66.17	65.40	-2	1,990	-0.10%
2020/12/11	4	64.50	5	64.38	64.20	-1	1,996	-0.05%
2020/12/10	2	65.25	2	65.30	65.70	0	1,999	0.00%
2020/12/09	2	66.60	0	0.00	66.70	2	2,011	0.10%
2020/12/07	5	65.56	2	65.40	65.60	3	2,012	0.15%
2020/12/04	13	67.17	3	68.00	66.80	10	2,002	0.50%
2020/12/03	3	67.97	1	68.30	67.60	2	2,007	0.10%
2020/12/02	6	67.85	2	68.30	68.10	4	2,007	0.20%
2020/12/01	10	68.36	32	68.59	68.30	-22	2,002	-1.10%
2020/11/30	18	68.86	27	69.09	69.40	-9	1,983	-0.45%
2020/11/27	41	67.98	10	67.34	68.40	31	1,910	1.62%
2020/11/26	1	65.20	0	0.00	64.90	1	1,859	0.05%
2020/11/25	17	66.01	0	0.00	65.00	17	1,858	0.91%
2020/11/24	43	66.63	13	66.43	66.40	30	1,834	1.64%
2020/11/23	14	68.07	13	68.41	67.90	1	1,810	0.06%
2020/11/20	8	68.81	11	68.61	68.40	-3	1,830	-0.17%
2020/11/19	17.3	68.82	13	68.62	69.10	4.3	1,814	0.24%
2020/11/18	46	67.40	53	68.64	68.50	-7	1,780	-0.39%
2020/11/17	12	64.46	4	64.45	64.40	8	1,626	0.49%
2020/11/16	3	64.87	6	64.58	64.90	-3	1,688	-0.18%
2020/11/13	5	64.16	3	64.33	64.50	2	1,692	0.12%
2020/11/12	69	66.10	163	64.96	65.70	-94	1,655	-5.68%	大賣/
2020/11/11	1	62.30	5	62.66	62.30	-4	1,453	-0.28%
2020/11/10	11	62.47	12	62.53	62.20	-1	1,449	-0.07%
2020/11/09	6	61.55	3	61.83	61.80	3	1,435	0.21%
2020/11/06	3	59.57	114	59.92	59.60	-111	1,420	-7.81%	大賣/鉅額交易
2020/11/05	0	0.00	3	58.43	58.10	-3	1,415	-0.21%
2020/11/04	0	0.00	1	57.80	57.80	-1	1,420	-0.07%
2020/11/03	8	57.88	8	57.44	57.80	0	1,473	0.00%
2020/11/02	1	55.90	0	0.00	55.00	1	1,460	0.07%
2020/10/30	1	57.00	1	56.60	56.60	0	1,457	0.00%
2020/10/29	1	57.20	0	0.00	56.70	1	1,469	0.07%
2020/10/28	110	58.81	0	0.00	57.60	110	1,532	7.18%	大買/鉅額交易
2020/10/26	84	60.10	0	0.00	60.00	84	1,559	5.39%
2020/10/23	1	61.20	1	61.00	61.00	0	1,586	0.00%
2020/10/22	2	60.90	0	0.00	60.60	2	1,630	0.12%
2020/10/21	2	61.80	1	61.80	61.90	1	1,665	0.06%
2020/10/16	1	60.60	0	0.00	60.70	1	1,757	0.06%
2020/10/15	1	62.30	0	0.00	62.30	1	1,791	0.06%
2020/10/13	0	0.00	3	62.60	62.50	-3	1,895	-0.16%
2020/10/07	0	0.00	1	65.10	64.80	-1	2,129	-0.05%
2020/10/06	10	65.51	4	65.25	65.40	6	2,178	0.28%
2020/10/05	18	64.26	123	62.95	65.70	-105	2,251	-4.66%	大賣/鉅額交易
2020/09/30	3	60.90	4	59.70	61.10	-1	2,300	-0.04%
2020/09/29	9	60.33	32	60.18	60.30	-23	2,440	-0.94%
2020/09/28	23	59.80	83	60.04	59.80	-60	2,769	-2.17%
2020/09/25	4	56.93	7	58.26	56.20	-3	2,815	-0.11%
2020/09/24	54	60.74	2	61.30	60.10	52	2,847	1.83%
2020/09/23	0	0.00	4	62.75	62.70	-4	2,871	-0.14%
2020/09/22	2	63.60	1	62.70	63.00	1	2,912	0.03%
2020/09/21	29	64.86	1	64.40	64.30	28	2,939	0.95%
2020/09/17	1	64.90	1	65.30	65.00	0	3,012	0.00%
2020/09/16	1	64.30	2	64.70	64.40	-1	3,024	-0.03%
2020/09/15	1	64.20	0	0.00	64.00	1	3,053	0.03%
2020/09/14	2	64.80	1	63.50	65.00	1	3,082	0.03%
2020/09/11	0	0.00	2	63.50	62.40	-2	3,089	-0.06%
2020/09/10	1	64.40	3	63.57	63.70	-2	3,116	-0.06%
2020/09/09	2	62.95	3	62.73	64.00	-1	3,139	-0.03%
2020/09/08	4	63.90	7	63.19	63.00	-3	3,159	-0.09%
2020/09/07	20	64.26	18	64.04	63.80	2	3,194	0.06%
2020/09/04	45	65.90	40	66.18	66.10	5	3,218	0.16%
2020/09/03	4	68.35	1	68.10	67.20	3	3,237	0.09%
2020/09/02	2	67.25	3	67.67	67.40	-1	3,253	-0.03%
2020/08/31	67	66.60	29	67.11	66.80	38	3,403	1.12%
2020/08/28	2	67.25	70	67.52	67.30	-68	3,448	-1.97%
2020/08/27	68	68.09	7	67.93	67.20	61	3,487	1.75%
2020/08/26	5	68.84	70	68.93	69.00	-65	3,658	-1.78%
2020/08/25	1	66.80	1	67.70	66.80	0	3,637	0.00%
2020/08/24	4	67.55	3	67.47	67.20	1	3,693	0.03%
2020/08/21	17	66.16	6	66.30	67.30	11	3,710	0.30%
2020/08/20	16	66.89	38	67.59	65.40	-22	3,746	-0.59%
2020/08/19	4	73.50	5	73.92	72.60	-1	3,790	-0.03%
2020/08/18	1	76.00	3	76.50	75.60	-2	3,805	-0.05%
2020/08/17	5	77.00	1	76.60	76.30	4	3,839	0.10%
2020/08/14	0	76.40	0	0.00	76.10	0	3,873	0.00%
2020/08/13	6	75.77	5	75.50	75.10	1	3,893	0.03%
2020/08/12	1	76.20	13	76.00	76.10	-12	3,914	-0.31%
2020/08/11	14	77.01	1	76.00	76.00	13	3,950	0.33%
2020/08/10	14	78.41	2	78.30	78.30	12	4,018	0.30%
2020/08/07	32	79.72	43	79.85	79.50	-11	4,125	-0.27%
2020/08/06	6	77.82	2	77.65	77.40	4	4,122	0.10%
2020/08/05	3	78.77	5	78.88	78.60	-2	4,167	-0.05%
2020/08/04	5	78.34	2	78.30	78.30	3	4,217	0.07%
2020/08/03	18	78.61	12	78.48	78.40	6	4,296	0.14%
2020/07/31	11	81.08	11	81.22	82.00	0	4,366	0.00%
2020/07/30	2	80.35	1	80.60	81.10	1	4,442	0.02%
2020/07/29	3	78.27	2	79.20	78.90	1	4,670	0.02%
2020/07/28	9	78.98	11	80.05	77.00	-2	4,731	-0.04%
2020/07/27	10	80.60	1	80.60	80.10	9	4,772	0.19%
2020/07/24	7	82.60	16	82.34	82.00	-9	4,999	-0.18%
2020/07/23	7	84.14	9	83.81	83.80	-2	5,474	-0.04%
2020/07/22	4	85.03	4	85.00	85.10	0	5,504	0.00%
2020/07/21	12	84.18	41	84.69	84.70	-29	5,508	-0.53%
2020/07/20	32	82.40	24	82.65	82.40	8	5,548	0.14%
2020/07/17	61	84.99	58	84.75	84.40	3	5,552	0.05%
2020/07/16	23	87.34	7	87.04	87.00	16	5,584	0.29%
2020/07/15	71	88.79	91	89.51	87.40	-20	5,595	-0.36%
2020/07/14	11	87.25	19	86.96	87.50	-8	5,562	-0.14%
2020/07/13	26	87.07	6	87.03	86.50	20	5,645	0.35%
2020/07/10	18	87.23	14	87.19	86.50	4	5,669	0.07%
2020/07/09	7	91.31	22	91.54	90.20	-15	5,663	-0.26%
2020/07/08	42	91.41	9	91.89	91.70	33	5,700	0.58%
2020/07/07	128	92.54	131	92.79	92.20	-3	5,743	-0.05%	大買/大賣/
2020/07/06	12	90.33	34	90.08	90.50	-22	5,507	-0.40%
2020/07/03	11	88.41	3	88.17	88.10	8	5,512	0.15%
2020/07/02	4	89.75	3	89.80	89.40	1	5,676	0.02%
2020/07/01	10	90.80	5	91.16	90.10	5	5,836	0.09%
2020/06/30	47	90.63	12	90.51	90.60	35	5,904	0.59%
2020/06/29	73	89.75	81	90.45	89.70	-8	5,942	-0.13%
2020/06/24	28	89.01	10	88.73	88.60	18	5,986	0.30%
2020/06/23	0	0.00	5	89.12	88.60	-5	6,074	-0.08%
2020/06/22	8	89.21	0	0.00	88.30	8	6,213	0.13%
2020/06/19	3	89.20	5	89.52	89.00	-2	6,400	-0.03%
2020/06/18	5	89.12	5	88.80	88.60	0	6,555	0.00%
2020/06/17	10	89.88	12	89.18	89.50	-2	6,682	-0.03%
2020/06/16	0	0.00	2	89.50	90.20	-2	6,780	-0.03%
2020/06/15	3	88.30	2	87.95	87.60	1	7,043	0.01%
2020/06/12	30	87.13	10	87.36	88.00	20	7,310	0.27%
2020/06/11	96	89.66	3	90.53	89.60	93	7,479	1.24%
2020/06/10	7	91.67	6	91.00	91.10	1	7,712	0.01%
2020/06/09	24	91.81	3	91.47	91.20	21	7,911	0.27%
2020/06/08	48	93.44	36	92.88	92.60	12	8,061	0.15%
2020/06/05	6	93.83	3	94.30	94.60	3	8,267	0.04%
2020/06/04	7	93.87	8	93.65	93.50	-1	8,463	-0.01%
2020/06/03	14	93.30	32	93.13	93.20	-18	8,549	-0.21%
2020/06/02	66	94.08	51	93.99	91.90	15	8,694	0.17%
2020/06/01	3	90.20	87	90.30	90.40	-84	8,949	-0.94%
2020/05/29	94	90.56	115	90.75	89.00	-21	9,020	-0.23%	大賣/
2020/05/28	79	90.13	2	89.80	89.80	77	9,091	0.85%
2020/05/27	7	92.64	5	92.18	90.90	2	9,238	0.02%
2020/05/26	21	92.40	90	91.23	92.70	-69	9,535	-0.72%
2020/05/25	130	89.41	66	89.89	89.80	64	9,889	0.65%	大買/
2020/05/22	15	91.85	9	92.58	90.80	6	10,018	0.06%
2020/05/21	5	91.48	76	91.79	92.00	-71	9,998	-0.71%
2020/05/20	3	90.47	3	90.70	90.50	0	9,983	0.00%
2020/05/19	3	92.43	12	92.31	91.80	-9	9,972	-0.09%
2020/05/18	12	90.99	24	90.85	90.90	-12	9,965	-0.12%
2020/05/15	27	91.40	12	91.90	90.30	15	9,945	0.15%
2020/05/14	78	94.34	86	94.95	92.60	-8	9,870	-0.08%
2020/05/13	13	93.38	2	93.50	93.70	11	9,811	0.11%
2020/05/12	9	94.36	6	94.08	93.90	3	9,963	0.03%
2020/05/11	55	95.51	129	95.76	95.30	-74	9,941	-0.74%	大賣/
2020/05/08	106	95.66	10	95.88	94.60	96	9,931	0.97%	大買/
2020/05/07	32	98.44	20	99.34	96.90	12	9,868	0.12%
2020/05/06	72	97.76	31	98.69	98.20	41	9,762	0.42%
2020/05/05	85.1	99.84	78	100.34	98.50	7.1	9,741	0.07%
2020/05/04	38	96.67	77	97.51	98.00	-39	9,542	-0.41%
2020/04/30	37	97.17	40	97.11	96.70	-3	9,499	-0.03%
2020/04/29	187	98.71	164	98.73	97.00	23	9,497	0.24%	大買/大賣/
2020/04/28	238	97.62	372	98.46	99.20	-134	9,332	-1.44%	大買/大賣/鉅額交易
2020/04/27	22	90.95	32	91.05	90.90	-10	8,871	-0.11%
2020/04/24	10	89.72	9	89.72	90.00	1	8,832	0.01%
2020/04/23	10	89.52	17	89.68	90.00	-7	8,807	-0.08%
2020/04/22	35	87.79	31	87.88	88.00	4	8,741	0.05%
2020/04/21	41	89.01	26	90.28	87.90	15	8,709	0.17%
2020/04/20	33	89.00	27	88.82	89.30	6	8,631	0.07%
2020/04/17	43	89.48	34	90.24	88.10	9	8,629	0.10%
2020/04/16	30	91.46	32	91.84	90.80	-2	8,588	-0.02%
2020/04/15	28	90.92	19	91.24	91.10	9	8,512	0.11%
2020/04/14	21	90.65	9	90.86	91.30	12	8,509	0.14%
2020/04/13	80	91.63	71	91.35	90.10	9	8,521	0.11%
2020/04/10	16	90.31	25	90.32	90.60	-9	8,423	-0.11%
2020/04/09	18	88.31	12	88.48	87.50	6	8,305	0.07%
2020/04/08	11	90.42	13	90.39	90.60	-2	8,261	-0.02%
2020/04/07	139	91.90	15	91.13	90.10	124	8,198	1.51%	大買/鉅額交易
2020/04/06	16	90.36	50	90.10	91.80	-34	8,011	-0.42%
2020/04/01	20	87.80	51	88.22	87.60	-31	7,877	-0.39%
2020/03/31	16	87.45	6	88.08	86.70	10	7,985	0.13%
2020/03/30	13	86.85	15	87.52	87.10	-2	7,973	-0.03%
2020/03/27	24	87.79	20	88.37	84.70	4	8,009	0.05%
2020/03/26	24	85.86	33	86.15	88.00	-9	8,005	-0.11%
2020/03/25	37	86.86	27	86.47	84.00	10	7,898	0.13%
2020/03/24	18	84.89	36	84.50	84.90	-18	7,733	-0.23%
2020/03/23	22	77.72	37	76.92	80.00	-15	7,629	-0.20%
2020/03/20	9	75.77	19	75.76	77.00	-10	7,849	-0.13%
2020/03/19	85	72.90	36	75.48	70.00	49	8,024	0.61%
2020/03/18	35	80.81	30	80.61	77.70	5	7,779	0.06%
2020/03/17	32	78.28	40	78.67	79.80	-8	7,527	-0.11%
2020/03/16	84	81.00	24	81.56	77.00	60	7,345	0.82%
2020/03/13	20	77.15	9	79.63	85.00	11	7,123	0.15%
2020/03/12	28	85.00	31	84.52	84.30	-3	6,970	-0.04%
2020/03/11	110	91.03	87	87.44	88.80	23	6,873	0.33%	大買/
2020/03/10	42	87.13	64	88.13	91.00	-22	6,670	-0.33%
2020/03/09	49	85.72	45	86.05	84.10	4	6,453	0.06%
2020/03/06	41	89.88	45	90.07	89.90	-4	6,382	-0.06%
2020/03/05	36	88.89	65	89.28	89.20	-29	6,342	-0.46%
2020/03/04	6	82.92	19	82.70	83.60	-13	6,476	-0.20%
2020/03/03	12.5	83.58	10	84.35	82.50	2.5	6,458	0.04%
2020/03/02	25	82.18	16	81.52	82.10	9	6,374	0.14%
2020/02/27	67	85.17	83	84.28	79.70	-16	6,266	-0.26%
2020/02/26	99	82.81	92	84.13	86.90	7	6,006	0.12%
2020/02/25	15	76.13	39	77.29	79.00	-24	5,555	-0.43%
2020/02/24	8	72.76	2	73.20	74.90	6	5,443	0.11%
2020/02/21	4	74.60	1	75.70	74.00	3	5,577	0.05%
2020/02/20	5	75.68	6	75.90	75.20	-1	5,588	-0.02%
2020/02/19	0	0.00	4	75.03	74.90	-4	5,672	-0.07%
2020/02/18	2	75.75	1	75.60	75.10	1	5,734	0.02%
2020/02/17	1	76.70	3	76.60	76.40	-2	5,816	-0.03%
2020/02/14	7	77.70	4	77.98	77.70	3	5,862	0.05%
2020/02/13	8	78.35	23	79.58	77.10	-15	5,845	-0.26%
2020/02/12	1	76.40	6	75.90	75.60	-5	5,704	-0.09%
2020/02/11	7	75.70	12	76.05	75.60	-5	5,831	-0.09%
2020/02/10	7	73.87	10	74.81	74.80	-3	5,900	-0.05%
2020/02/07	8	75.46	8	74.66	74.50	0	6,099	0.00%
2020/02/06	23	76.37	20	76.16	77.20	3	6,246	0.05%
2020/02/05	5.2	74.26	8	74.28	74.50	-2.8	6,232	-0.04%
2020/02/04	8	73.31	3	73.83	73.60	5	6,302	0.08%
2020/02/03	4	71.40	25	72.58	71.70	-21	6,414	-0.33%
2020/01/31	17	77.37	8	75.80	76.80	9	6,410	0.14%
2020/01/30	18	80.41	2	80.10	80.10	16	6,575	0.24%
2020/01/20	15	89.05	7	89.14	89.00	8	6,625	0.12%
2020/01/17	4	89.85	5	89.70	89.50	-1	6,804	-0.01%
2020/01/16	11	89.64	3	89.80	89.80	8	6,887	0.12%
2020/01/15	8	90.26	6	90.15	89.80	2	7,155	0.03%
2020/01/14	3	90.93	7	91.00	91.10	-4	7,415	-0.05%
2020/01/13	35	89.85	40	89.77	90.50	-5	7,440	-0.07%
2020/01/10	21	88.22	24	88.04	88.00	-3	7,504	-0.04%
2020/01/09	9	90.36	12	90.28	90.00	-3	7,496	-0.04%
2020/01/08	8	90.39	21	90.25	89.90	-13	7,601	-0.17%
2020/01/07	15	92.70	12	92.63	91.90	3	7,621	0.04%
2020/01/06	8	92.38	6	92.00	91.60	2	7,678	0.03%
2020/01/03	23	94.46	19	95.73	94.20	4	7,785	0.05%
2020/01/02	8	95.95	15	96.06	96.00	-7	7,952	-0.09%
2019/12/31	7	94.64	3	94.87	94.70	4	8,302	0.05%
2019/12/30	11	94.65	7	94.44	94.50	4	8,535	0.05%
2019/12/27	20	95.49	7	95.60	95.00	13	8,834	0.15%
2019/12/26	48	97.61	40	97.96	96.00	8	8,889	0.09%
2019/12/25	12	97.06	6	97.62	97.00	6	8,756	0.07%
2019/12/24	11	96.57	32	97.22	97.60	-21	8,898	-0.24%
2019/12/23	25	96.44	22	96.46	95.00	3	8,878	0.03%
2019/12/20	11	95.16	17	95.54	95.50	-6	8,867	-0.07%
2019/12/19	8	94.19	10	94.96	95.50	-2	8,965	-0.02%
2019/12/18	26	94.81	20	95.60	94.10	6	9,095	0.07%
2019/12/17	77	97.57	67	97.64	95.60	10	9,503	0.11%
2019/12/16	65	95.48	96	95.44	95.40	-31	9,286	-0.33%
2019/12/13	23	90.86	5	91.10	90.70	18	9,183	0.20%
2019/12/12	5	91.78	1	91.40	91.40	4	9,402	0.04%
2019/12/11	8	92.11	9	92.09	91.50	-1	9,484	-0.01%
2019/12/10	15	93.45	11	93.25	92.70	4	9,607	0.04%
2019/12/09	5	94.48	13	94.35	93.80	-8	9,898	-0.08%
2019/12/06	10	93.96	10	93.67	93.10	0	9,987	0.00%
2019/12/05	1	92.00	8	92.53	93.20	-7	10,004	-0.07%
2019/12/04	8	91.20	9	91.50	91.10	-1	10,187	-0.01%
2019/12/03	7	91.06	3	90.90	90.80	4	10,373	0.04%
2019/12/02	18	92.45	11	92.97	92.00	7	10,553	0.07%
2019/11/29	98	96.47	94	97.29	93.00	4	10,837	0.04%
2019/11/28	14	91.94	19	92.27	93.00	-5	10,567	-0.05%
2019/11/27	15	91.88	23	92.13	91.80	-8	10,976	-0.07%
2019/11/26	2	90.70	10	91.32	91.00	-8	11,262	-0.07%
2019/11/25	14	90.63	16	90.81	90.20	-2	11,385	-0.02%
2019/11/22	0	0.00	1	89.00	88.00	-1	11,524	-0.01%
2019/11/21	20	88.22	5	87.96	88.90	15	11,884	0.13%
2019/11/20	23	87.52	39	87.32	87.80	-16	12,429	-0.13%
2019/11/19	15	90.73	10	90.87	89.90	5	12,550	0.04%
2019/11/18	28	89.43	12	89.75	90.90	16	12,826	0.12%
2019/11/15	13	91.16	14	91.17	90.20	-1	13,084	-0.01%
2019/11/14	32	91.92	5	94.00	91.40	27	13,242	0.20%
2019/11/13	5	93.60	14	94.29	94.70	-9	13,400	-0.07%
2019/11/12	3	93.40	4	93.15	93.80	-1	13,731	-0.01%
2019/11/11	11	93.48	13	93.33	92.00	-2	14,183	-0.01%
2019/11/08	20	94.08	38	94.48	94.30	-18	14,793	-0.12%
2019/11/07	22	93.27	10	93.07	92.90	12	15,392	0.08%
2019/11/06	45	97.42	44	97.06	95.50	1	15,765	0.01%
2019/11/05	35	94.89	34	95.37	96.00	1	15,825	0.01%
2019/11/04	31	92.81	33	92.65	92.80	-2	15,816	-0.01%
2019/11/01	25	89.88	30	90.24	92.20	-5	15,865	-0.03%
2019/10/31	60	90.79	24	91.01	90.60	36	15,969	0.23%
2019/10/30	12	92.82	14	92.88	92.80	-2	16,076	-0.01%
2019/10/29	45	95.28	34.3	93.15	92.80	10.7	16,206	0.07%
2019/10/28	8	97.91	12	99.08	97.80	-4	16,139	-0.02%
2019/10/25	64	99.15	71	98.87	97.80	-7	16,135	-0.04%
2019/10/24	51	97.74	49	98.07	98.00	2	16,112	0.01%
2019/10/23	72	99.78	55	99.45	97.60	17	16,129	0.11%
2019/10/22	20.2	99.60	64	99.43	100.50	-43.8	16,011	-0.27%
2019/10/21	7	96.23	6	96.37	95.80	1	16,012	0.01%
2019/10/18	49.2	97.05	25	96.83	97.00	24.2	16,083	0.15%
2019/10/17	18	94.97	19	94.65	95.90	-1	16,075	-0.01%
2019/10/16	41	95.59	21	95.37	93.60	20	16,133	0.12%
2019/10/15	24	96.28	21	96.49	95.60	3	16,127	0.02%
2019/10/14	52	97.60	16	98.51	96.90	36	16,236	0.22%
2019/10/09	31	97.52	27	97.79	97.30	4	16,162	0.02%
2019/10/08	52	99.88	36	98.13	97.50	16	16,156	0.10%
2019/10/07	24	100.35	77	100.58	99.80	-53	16,067	-0.33%
2019/10/04	33	96.52	27	96.21	95.10	6	15,759	0.04%
2019/10/03	38	95.73	76	95.53	96.50	-38	15,622	-0.24%
2019/10/02	12	91.88	36	92.05	92.30	-24	15,378	-0.16%
2019/10/01	10	89.99	10	90.69	91.50	0	15,417	0.00%
2019/09/27	34	89.68	30	89.99	89.70	4	15,448	0.03%
2019/09/26	46	92.03	49	92.10	91.00	-3	15,364	-0.02%
2019/09/25	24	91.45	14	91.59	91.20	10	15,396	0.06%
2019/09/24	21	94.49	20	94.73	92.20	1	15,598	0.01%
2019/09/23	20	94.54	12	94.90	94.20	8	15,578	0.05%
2019/09/20	50	94.18	87	93.40	96.30	-37	15,538	-0.24%
2019/09/19	35	89.27	27	89.49	89.00	8	15,258	0.05%
2019/09/18	15	87.87	20	88.36	89.20	-5	15,388	-0.03%
2019/09/17	88	88.58	24	87.10	86.60	64	15,311	0.42%
2019/09/16	10	89.24	29	90.52	90.40	-19	15,312	-0.12%
2019/09/12	25	90.95	27	91.09	91.00	-2	15,693	-0.01%
2019/09/11	51	89.44	33	89.63	91.30	18	15,835	0.11%
2019/09/10	14	90.87	19	90.48	88.60	-5	15,670	-0.03%
2019/09/09	18	91.27	24	91.29	91.10	-6	15,735	-0.04%
2019/09/06	73	92.69	59	92.65	91.00	14	15,763	0.09%
2019/09/05	52	92.61	55	91.42	93.30	-3	15,706	-0.02%
2019/09/04	64	90.17	89	90.15	90.40	-25	15,718	-0.16%
2019/09/03	90	90.64	51	90.12	89.70	39	15,971	0.24%
2019/09/02	36	92.46	78	92.30	94.10	-42	15,784	-0.27%
2019/08/30	99	98.63	27	98.46	94.10	72	15,603	0.46%
2019/08/29	21	102.17	88	102.19	104.50	-67	15,310	-0.44%
2019/08/28	61	98.67	54	99.51	99.50	7	15,040	0.05%
2019/08/27	83	99.39	83	100.03	98.70	0	14,919	0.00%
2019/08/26	96	99.55	37	98.79	96.50	59	14,827	0.40%
2019/08/23	94	101.10	95	101.32	102.50	-1	14,486	-0.01%
2019/08/22	45	92.46	49	93.22	95.00	-4	13,937	-0.03%
2019/08/21	43	83.08	50	83.94	86.40	-7	13,830	-0.05%
2019/08/20	71	85.41	67	85.36	83.60	4	13,650	0.03%
2019/08/19	35	83.94	32	84.20	84.00	3	13,465	0.02%
2019/08/16	54	83.06	48	83.44	84.00	6	13,304	0.05%
2019/08/15	89	82.35	99	82.73	82.60	-10	13,138	-0.08%
2019/08/14	93	81.99	100	82.09	83.00	-7	12,923	-0.05%
2019/08/13	59	75.80	49	76.07	78.80	10	12,624	0.08%
2019/08/12	87	71.94	74	72.27	73.10	13	12,124	0.11%
2019/08/08	28	66.74	66	67.38	69.30	-38	11,526	-0.33%
2019/08/07	39	63.09	60	63.23	63.00	-21	11,283	-0.19%
2019/08/06	38	59.21	40	60.78	62.00	-2	11,240	-0.02%
2019/08/05	21	60.32	15	60.45	59.50	6	11,145	0.05%
2019/08/02	42	61.95	44	61.79	60.90	-2	11,223	-0.02%
2019/08/01	28	63.95	29	64.45	63.90	-1	11,152	-0.01%
2019/07/31	19	61.63	35	61.23	62.90	-16	11,202	-0.14%
2019/07/30	33	60.74	53	60.70	58.80	-20	11,277	-0.18%
2019/07/29	16	63.35	11	63.37	62.90	5	11,281	0.04%
2019/07/26	26	63.26	30	63.32	62.80	-4	11,471	-0.03%
2019/07/25	23	62.51	13	62.52	62.80	10	11,385	0.09%
2019/07/24	31	61.94	31	62.50	62.60	0	11,330	0.00%
2019/07/23	36	61.51	33	62.12	61.10	3	11,231	0.03%
2019/07/22	15	58.67	33	59.06	59.50	-18	10,977	-0.16%
2019/07/19	29	58.16	8	57.50	57.60	21	10,913	0.19%
2019/07/18	19	57.66	66	57.82	57.30	-47	10,868	-0.43%
2019/07/17	24	59.17	14	59.32	59.10	10	10,796	0.09%
2019/07/16	97	62.79	13	62.54	61.50	84	10,708	0.78%
2019/07/15	29	63.26	30	63.37	64.00	-1	10,593	-0.01%
2019/07/12	31	63.22	14	63.77	63.00	17	10,628	0.16%
2019/07/11	25	62.82	46	62.97	62.90	-21	10,841	-0.19%
2019/07/10	21	61.25	25	61.43	61.50	-4	11,154	-0.04%
2019/07/09	17	60.42	6	60.48	59.80	11	11,151	0.10%
2019/07/08	15	62.12	20	61.88	62.00	-5	11,535	-0.04%
2019/07/05	45	63.13	31	63.03	62.50	14	11,722	0.12%
2019/07/04	20	62.10	21	61.60	61.30	-1	11,745	-0.01%
2019/07/03	26	64.15	30	64.37	63.20	-4	11,991	-0.03%
2019/07/02	49	66.02	33	65.99	64.80	16	12,050	0.13%
2019/07/01	38	65.49	48	65.53	64.80	-10	12,119	-0.08%
2019/06/28	19	62.21	12	62.20	61.80	7	12,219	0.06%
2019/06/27	23	62.31	17	62.61	62.00	6	12,399	0.05%
2019/06/26	20	60.53	47	61.74	62.70	-27	12,304	-0.22%
2019/06/25	23	62.56	32	62.29	61.20	-9	12,128	-0.07%
2019/06/24	10	60.46	8	60.68	61.10	2	11,920	0.02%
2019/06/21	42	62.60	25	61.69	61.10	17	11,847	0.14%
2019/06/20	63	60.80	69	61.14	63.40	-6	11,615	-0.05%
2019/06/19	44	59.07	68	59.24	58.50	-24	11,369	-0.21%
2019/06/18	41	58.58	42	57.69	56.70	-1	11,234	-0.01%
2019/06/17	45	59.58	41	59.51	60.10	4	11,231	0.04%
2019/06/14	26	57.95	34	58.26	58.70	-8	11,073	-0.07%
2019/06/13	49	58.43	64	58.87	58.00	-15	10,957	-0.14%
2019/06/12	52	57.79	65	57.47	59.00	-13	10,794	-0.12%
2019/06/11	207	56.99	53	57.34	57.50	154	10,554	1.46%	大買/鉅額交易
2019/06/10	28	52.61	88	53.25	54.80	-60	10,059	-0.60%
2019/06/06	21	48.38	39	49.04	49.90	-18	9,846	-0.18%
2019/06/05	26	48.42	47	48.40	48.15	-21	9,730	-0.22%
2019/06/04	2	47.55	10	47.82	46.80	-8	9,586	-0.08%
2019/06/03	5	47.56	7	47.97	46.90	-2	9,617	-0.02%
2019/05/31	16	48.67	32	48.66	48.70	-16	9,743	-0.16%
2019/05/30	17	46.96	4	47.08	47.20	13	9,599	0.14%
2019/05/29	9	46.65	11	46.28	46.30	-2	9,596	-0.02%
2019/05/28	53	46.23	61	46.18	47.50	-8	9,627	-0.08%
2019/05/27	42	48.33	33	47.35	46.75	9	9,734	0.09%
2019/05/24	30	49.05	31	49.23	48.90	-1	9,861	-0.01%
2019/05/23	9	47.81	8	47.78	47.50	1	9,729	0.01%
2019/05/22	23	50.38	8	50.39	49.35	15	9,720	0.15%
2019/05/21	13	49.26	29	49.45	50.70	-16	9,634	-0.17%
2019/05/20	53	48.22	42	49.12	47.90	11	9,479	0.12%
2019/05/17	25	51.96	25	52.02	50.50	0	9,331	0.00%
2019/05/16	54	56.29	33	56.52	54.50	21	9,202	0.23%
2019/05/15	41	56.56	35	57.06	57.50	6	9,122	0.07%
2019/05/14	49	54.64	49	54.50	55.50	0	8,926	0.00%
2019/05/13	15	53.37	41	53.08	52.10	-26	8,773	-0.30%
2019/05/10	12	52.69	14	53.51	54.00	-2	8,788	-0.02%
2019/05/09	39	55.68	27	54.94	54.30	12	8,664	0.14%
2019/05/08	43	55.91	53	56.41	57.50	-10	8,634	-0.12%
2019/05/07	34	57.22	28	57.53	55.00	6	8,405	0.07%
2019/05/06	35	60.18	11	61.89	58.60	24	8,198	0.29%
2019/05/03	61	62.90	48	62.63	62.50	13	8,044	0.16%
2019/05/02	2	62.75	9	63.99	63.60	-7	7,822	-0.09%
2019/04/30	2	60.00	5	60.56	62.00	-3	7,819	-0.04%
2019/04/29	6	59.42	0	0.00	58.70	6	7,862	0.08%
2019/04/26	1	59.10	1	61.10	61.30	0	7,920	0.00%
2019/04/25	7	60.96	3	61.53	60.00	4	7,981	0.05%
2019/04/24	2	60.90	8	61.38	61.00	-6	8,074	-0.07%
2019/04/23	6	59.48	9	58.01	58.50	-3	8,183	-0.04%
2019/04/22	4	60.63	6	61.98	60.80	-2	8,490	-0.02%
2019/04/19	11	61.20	8	63.38	60.70	3	8,704	0.03%
2019/04/18	7	64.01	4	63.75	63.80	3	9,006	0.03%
2019/04/17	76	62.63	84	62.59	66.90	-8	9,317	-0.09%
2019/04/16	109	61.35	74	61.32	62.00	35	9,335	0.37%	大買/
2019/04/15	2	55.85	15.2	57.84	58.60	-13.2	8,995	-0.15%
2019/04/12	54	52.18	104.7	52.49	53.30	-50.7	8,983	-0.56%	大賣/
2019/04/11	63	50.38	86	50.68	49.40	-23	8,634	-0.27%
2019/04/10	66	48.27	49	48.12	48.35	17	8,412	0.20%
2019/04/09	113	48.56	71	48.75	49.60	42	8,328	0.50%	大買/
2019/04/08	14	46.68	39	46.60	48.15	-25	8,086	-0.31%
2019/04/03	41	43.72	35	43.32	43.80	6	8,052	0.07%
2019/04/02	55	42.22	56	43.23	43.55	-1	8,075	-0.01%
2019/04/01	9	38.92	32	38.46	39.70	-23	8,016	-0.29%
2019/03/28	2	36.80	5	37.80	36.30	-3	8,027	-0.04%
2019/03/27	9	36.33	17	36.50	37.05	-8	8,119	-0.10%
2019/03/26	7	35.86	4	36.00	36.20	3	8,275	0.04%
2019/03/25	10	35.60	2	35.25	35.30	8	8,446	0.09%
2019/03/22	92	37.79	80	37.93	36.55	12	8,669	0.14%
2019/03/21	29	36.61	33	36.64	36.95	-4	8,582	-0.05%
2019/03/20	27	35.83	27	35.80	35.55	0	8,619	0.00%
2019/03/19	22	35.07	27	34.94	34.30	-5	8,513	-0.06%
2019/03/18	3	33.97	3	33.97	34.20	0	8,445	0.00%
2019/03/15	1	34.10	11	34.41	33.80	-10	8,432	-0.12%
2019/03/14	6	33.48	20	33.78	33.45	-14	8,413	-0.17%
2019/03/13	6	33.80	3	34.00	33.65	3	8,426	0.04%
2019/03/12	14	33.86	4	34.16	33.80	10	8,435	0.12%
2019/03/11	13	34.20	21	34.06	34.10	-8	8,427	-0.09%
2019/03/08	31	33.74	29	33.70	33.95	2	8,430	0.02%
2019/03/07	7	34.31	4	34.51	33.40	3	8,379	0.04%
2019/03/06	42	35.82	70	35.89	35.00	-28	8,268	-0.34%
2019/03/05	10	35.18	8	35.16	34.90	2	8,060	0.02%
2019/03/04	14	34.94	24	34.83	35.00	-10	8,032	-0.12%
2019/02/27	25	35.86	5	35.56	35.50	20	7,976	0.25%
2019/02/26	50	37.62	18	37.50	36.00	32	7,885	0.41%
2019/02/25	10	35.85	49	36.29	37.50	-39	7,609	-0.51%
2019/02/22	22	34.30	8	34.19	34.10	14	7,341	0.19%
2019/02/21	6	34.40	4	34.23	34.15	2	7,289	0.03%
2019/02/20	3	33.83	1	33.80	33.70	2	7,201	0.03%
2019/02/19	2	33.73	15	33.89	33.70	-13	7,169	-0.18%
2019/02/18	20	33.83	12	33.64	34.20	8	7,134	0.11%
2019/02/15	14	33.18	2	33.83	33.15	12	7,080	0.17%
2019/02/14	13	34.65	13	34.51	33.80	0	7,026	0.00%
2019/02/13	11	34.12	7	33.99	33.60	4	6,930	0.06%
2019/02/12	21	35.06	10	35.25	34.80	11	6,873	0.16%
2019/02/11	21	34.82	30	34.28	35.10	-9	6,773	-0.13%
2019/01/30	5	33.32	4	33.34	33.30	1	6,671	0.01%
2019/01/29	6	32.82	8	33.60	32.70	-2	6,605	-0.03%
2019/01/28	24	35.33	14	35.05	34.80	10	6,478	0.15%
2019/01/25	11	35.66	9	35.47	35.20	2	6,386	0.03%
2019/01/23	1	34.70	6	34.25	35.00	-5	6,257	-0.08%
2019/01/22	4	35.55	4	35.84	34.70	0	6,203	0.00%
2019/01/21	7	35.24	5	35.11	35.30	2	6,119	0.03%
2019/01/18	3	36.82	4	36.90	36.20	-1	6,020	-0.02%
2019/01/17	18	36.71	10	36.72	36.60	8	5,891	0.14%
2019/01/16	44	37.41	40	37.49	37.25	4	5,795	0.07%
2019/01/15	13	37.57	16	36.99	38.35	-3	5,643	-0.05%
2019/01/14	27	37.24	35	37.40	37.15	-8	5,462	-0.15%
2019/01/11	27	35.74	28	35.82	36.10	-1	5,073	-0.02%
2019/01/10	44	35.08	26	35.32	35.85	18	4,792	0.38%
2019/01/09	29	35.35	37	35.30	34.90	-8	4,390	-0.18%
2019/01/08	32	32.86	42	33.34	34.95	-10	3,940	-0.25%
2019/01/07	29	31.55	3	31.47	31.80	26	3,550	0.73%
2019/01/04	14	28.86	12	28.96	29.50	2	3,422	0.06%
2019/01/03	7	31.75	11	31.62	30.10	-4	3,335	-0.12%
2019/01/02	7	31.66	4	31.35	31.70	3	3,175	0.09%
2018/12/28	14	32.02	11	31.75	31.40	3	3,122	0.10%
2018/12/27	10	31.55	11	31.75	32.00	-1	3,038	-0.03%
2018/12/26	6	31.98	11	32.22	31.20	-5	2,925	-0.17%
2018/12/25	37	33.25	35	33.38	32.10	2	2,824	0.07%
2018/12/24	18	34.73	35	34.74	35.25	-17	2,592	-0.66%
2018/12/22	11	32.45	24	32.79	33.40	-13	2,312	-0.56%
2018/12/21	7	30.36	6	30.65	31.85	1	2,188	0.05%
2018/12/20	21	30.50	10	30.62	29.85	11	2,085	0.53%
2018/12/19	22	31.79	25	31.02	31.85	-3	1,952	-0.15%
2018/12/18	6	30.62	7	30.85	31.05	-1	1,724	-0.06%
2018/12/17	49	30.21	55	30.28	29.80	-6	1,532	-0.39%
2018/12/14	31	29.77	10	29.38	29.95	21	1,329	1.58%
2018/12/13	12	28.11	21	28.65	28.90	-9	1,149	-0.78%
2018/12/12	6	24.96	0	0.00	26.30	6	938	0.64%
2018/12/11	0	0.00	20	23.50	23.95	-20	870	-2.30%
2018/12/10	0	0.00	5	23.60	23.65	-5	868	-0.58%
2018/12/07	1	24.90	1	25.00	23.95	0	862	0.00%
2018/12/06	5	24.70	5	24.50	24.35	0	837	0.00%
2018/12/04	6	23.82	5	23.92	23.10	1	799	0.13%
2018/11/01	2	21.40	0	0.00	20.80	2	753	0.27%
2018/10/15	10	21.15	10	21.00	20.90	0	715	0.00%
2018/10/11	0	0.00	60	20.38	20.35	-60	704	-8.51%
2018/10/09	0	0.00	0.3	22.55	22.55	-0.3	686	-0.04%
2018/10/08	40	22.31	7	22.33	22.15	33	679	4.85%
2018/10/04	0	0.00	2	23.40	23.20	-2	647	-0.31%
2018/10/03	0	0.00	2	24.50	24.15	-2	632	-0.32%
2018/10/02	0	0.00	4	24.05	24.70	-4	588	-0.68%
2018/10/01	93	24.40	93	23.98	24.35	0	572	0.00%
2018/09/28	68	23.47	37	23.71	24.35	31	511	6.06%
2018/09/27	0	0.00	2	22.65	22.70	-2	392	-0.51%
2018/09/26	0	0.00	43	21.17	20.65	-43	355	-12.11%
2018/09/25	2	21.85	0	0.00	21.70	2	345	0.58%
2018/09/21	35	22.01	2	21.78	22.20	33	331	9.95%
2018/09/20	24	21.05	1	21.70	22.05	23	292	7.86%
2018/09/06	0	0.00	1	20.30	20.00	-1	184	-0.54%
2018/09/04	0	0.00	1	20.65	20.55	-1	181	-0.55%
2018/09/03	0	0.00	1	19.90	20.10	-1	184	-0.54%
2018/08/29	0	0.00	1	19.55	19.55	-1	181	-0.55%
2018/08/28	1	19.60	0	0.00	19.55	1	185	0.54%
2018/08/27	9	18.75	1	18.80	18.75	8	172	4.64%
2018/08/24	0	0.00	1	18.35	18.40	-1	158	-0.63%
2018/08/23	0	0.00	2	18.33	18.35	-2	158	-1.26%
2018/08/22	0	0.00	3	18.42	18.30	-3	158	-1.90%
2018/08/13	6	18.62	0	0.00	18.20	6	147	4.07%
2018/08/07	1	19.15	0	0.00	19.10	1	129	0.77%
2018/07/10	2	20.10	0	0.00	20.20	2	125	1.59%
2018/06/21	1	22.60	0	0.00	22.30	1	131	0.76%
2018/06/20	0	0.00	1	22.00	22.65	-1	133	-0.75%
2018/06/19	2	22.10	0	0.00	22.30	2	127	1.56%
2018/06/15	0	0.00	1	22.30	22.25	-1	128	-0.78%
2018/06/04	2	20.60	0	0.00	20.80	2	109	1.83%
2018/06/01	0	0.00	2	20.50	20.50	-2	108	-1.83%
2018/02/06	0	0.00	6	25.00	26.10	-6	256	-2.34%
2018/02/02	2	26.00	0	0.00	26.20	2	287	0.70%
2018/02/01	2	27.05	0	0.00	27.20	2	306	0.65%
2018/01/31	0	0.00	1	26.90	27.15	-1	312	-0.32%
2018/01/30	0	0.00	1	27.75	26.90	-1	322	-0.31%
2018/01/29	2	28.00	0	0.00	27.90	2	326	0.61%
2018/01/17	1	28.25	0	0.00	28.65	1	461	0.22%
2018/01/16	0	0.00	1	28.35	28.20	-1	469	-0.21%
2018/01/04	2	30.18	0	0.00	30.00	2	684	0.29%
2018/01/03	0	0.00	1	30.05	29.50	-1	686	-0.15%