台半 (5425)-凱基-內湖券商分點個股進出

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
74.7
漲跌
▼0.5
漲幅
-0.66%
成交量
1,661張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－凱基-內湖券商分點個股進出

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

凱基-內湖券商分點個股進出
凱基-內湖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
2024/06/17	0	0.00	1	78.00	78.50	-1	2,241	-0.04%
2024/05/29	0	0.00	0.2	79.20	79.00	-0.2	2,325	-0.01%
2024/05/23	0	0.00	17	75.36	75.00	-17	2,287	-0.74%
2024/05/21	0	0.00	10	75.50	75.60	-10	2,341	-0.43%
2024/05/17	20	74.47	20	74.85	74.60	0	2,361	0.00%
2024/05/15	10	73.50	10	73.90	73.40	0	2,439	0.00%
2024/05/07	0	0.00	0.2	70.80	71.30	-0.2	2,485	-0.01%
2024/04/12	1	80.00	0	0.00	80.80	1	2,970	0.03%
2024/04/08	0.2	77.30	0	0.00	77.20	0.2	3,114	0.01%
2024/03/20	0	0.00	1	76.80	76.10	-1	5,479	-0.02%
2024/03/18	1	73.60	3	74.03	75.90	-2	5,723	-0.03%
2024/03/15	1	75.60	0	0.00	75.30	1	5,705	0.02%
2024/03/14	10	76.70	10	77.06	76.40	0	5,732	0.00%
2024/03/13	0	0.00	6	77.10	76.00	-6	5,723	-0.10%
2024/03/12	0	0.00	1	77.60	77.50	-1	5,706	-0.02%
2024/03/08	2	75.40	0	0.00	75.40	2	5,692	0.04%
2024/03/07	2	77.00	5	77.90	75.50	-3	5,612	-0.05%
2024/03/06	1	78.40	0	79.40	78.50	1	5,601	0.02%
2024/03/05	0	78.80	10	78.80	78.80	-10	5,789	-0.17%
2024/03/04	2	78.70	0	0.00	78.80	2	5,776	0.03%
2024/02/27	0	0.00	1	79.50	79.70	-1	5,775	-0.02%
2024/02/26	15	82.03	0	0.00	81.60	15	5,735	0.26%
2024/02/23	2	82.00	31	82.27	81.80	-29	5,735	-0.51%
2024/02/22	5	83.70	0	0.00	83.00	5	5,713	0.09%
2024/02/20	0	0.00	1	83.20	82.90	-1	5,711	-0.02%
2024/02/19	6	84.10	0	0.00	83.60	6	5,699	0.11%
2024/02/15	1	81.20	0	0.00	81.70	1	5,647	0.02%
2024/02/05	1	81.00	2	80.90	81.10	-1	5,631	-0.02%
2024/02/02	0.2	81.70	0	0.00	81.50	0.2	5,619	0.00%
2024/01/29	10	81.20	0	0.00	81.60	10	5,557	0.18%
2024/01/26	1	81.30	1	80.90	80.70	0	5,553	0.00%
2024/01/23	1	82.90	2	80.25	82.30	-1	5,574	-0.02%
2024/01/22	1	81.10	0	0.00	80.90	1	5,491	0.02%
2024/01/18	11	81.40	0	0.00	79.70	11	5,463	0.20%
2024/01/17	1	84.80	20	80.70	80.60	-19	5,434	-0.35%
2024/01/15	20	82.10	0	0.00	82.10	20	5,178	0.39%
2024/01/11	1	81.00	1	81.50	82.20	0	5,125	0.00%
2024/01/05	2	83.50	0	0.00	83.10	2	5,086	0.04%
2024/01/02	1	87.90	2	87.50	87.20	-1	4,828	-0.02%
2023/12/29	1	91.80	0	0.00	91.50	1	4,696	0.02%
2023/12/28	0	0.00	2	91.50	91.10	-2	4,675	-0.04%
2023/12/26	2	94.80	2	94.90	94.60	0	4,553	0.00%
2023/12/25	3	97.73	3	97.07	94.90	0	4,436	0.00%
2023/12/20	4	94.85	7	95.23	94.60	-3	3,900	-0.08%
2023/12/15	3	96.97	11	97.05	93.20	-8	3,309	-0.24%
2023/12/14	1	92.20	2.1	90.60	92.00	-1.1	2,412	-0.05%
2023/12/13	1	86.40	1	86.30	86.20	0	2,115	0.00%
2023/12/07	0	0.00	2	84.00	84.10	-2	2,260	-0.09%
2023/12/06	0.1	84.80	0	0.00	84.80	0.1	2,298	0.00%
2023/12/04	1	86.50	10	87.00	86.60	-9	2,333	-0.39%
2023/11/30	15	88.59	2	88.80	88.80	13	2,341	0.56%
2023/11/28	0	0.00	0.5	83.00	84.20	-0.5	2,145	-0.02%
2023/11/22	1	83.10	1	83.80	83.80	0	2,200	0.00%
2023/11/20	0	0.00	2	83.10	83.40	-2	2,225	-0.09%
2023/11/14	1	78.80	3	78.70	79.00	-2	2,218	-0.09%
2023/11/13	0	0.00	1	79.30	79.60	-1	2,291	-0.04%
2023/11/08	1	80.70	0	0.00	80.30	1	2,582	0.04%
2023/11/07	0.5	81.20	1	81.10	80.50	-0.5	2,644	-0.02%
2023/11/03	2	80.70	1	80.40	80.20	1	2,887	0.03%
2023/11/01	2	78.00	2	77.80	77.90	0	2,958	0.00%
2023/10/31	3	80.00	0	0.00	77.80	3	3,001	0.10%
2023/10/27	1	82.80	1	82.10	81.30	0	3,158	0.00%
2023/10/20	0	0.00	1	83.10	81.70	-1	3,509	-0.03%
2023/10/19	1	83.90	1	84.50	83.70	0	3,601	0.00%
2023/10/18	1	82.20	0	0.00	85.60	1	3,746	0.03%
2023/10/17	0	0.00	1	84.80	83.40	-1	3,900	-0.03%
2023/10/16	1	83.30	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	1	84.40	84.90	-1	4,148	-0.02%
2023/10/12	1	83.10	1	84.00	84.00	0	4,315	0.00%
2023/10/04	1	81.50	7	82.83	83.80	-6	5,144	-0.12%
2023/10/03	6	83.35	0	0.00	82.90	6	5,183	0.12%
2023/09/26	0	0.00	7	85.80	85.00	-7	5,497	-0.13%
2023/09/21	4	82.60	1	82.20	82.40	3	5,594	0.05%
2023/09/20	0	0.00	10	84.20	84.40	-10	5,673	-0.18%
2023/09/19	0	0.00	1.5	86.14	85.60	-1.5	5,754	-0.03%
2023/09/15	0	0.00	2	86.00	86.40	-2	6,051	-0.03%
2023/09/13	10	87.38	0	0.00	87.50	10	6,227	0.16%
2023/09/12	10	85.80	0.1	86.10	86.50	9.9	6,296	0.16%
2023/09/11	0	0.00	6	85.70	84.20	-6	6,334	-0.09%
2023/09/08	0.2	84.90	4	85.28	84.70	-3.8	6,557	-0.06%
2023/09/07	0.3	85.70	0	0.00	85.20	0.3	6,812	0.00%
2023/09/05	1	85.60	3	84.80	85.60	-2	7,622	-0.03%
2023/09/04	1	82.60	0.3	83.20	83.20	0.7	7,568	0.01%
2023/09/01	0	0.00	1	83.50	83.50	-1	7,591	-0.01%
2023/08/31	0.1	83.90	0	0.00	83.70	0.1	7,636	0.00%
2023/08/24	4	80.80	0	0.00	80.50	4	7,854	0.05%
2023/08/22	1	80.30	0	0.00	80.30	1	8,098	0.01%
2023/08/17	0.1	81.20	24	79.02	81.30	-23.9	8,228	-0.29%
2023/08/16	19.1	77.57	2	77.30	78.20	17.1	8,189	0.21%
2023/08/15	1	78.50	0	0.00	78.40	1	8,194	0.01%
2023/08/14	2.1	77.60	0	0.00	78.50	2.1	8,212	0.03%
2023/08/11	11	80.94	0	0.00	80.20	11	8,140	0.14%
2023/08/10	1	81.60	0	0.00	81.10	1	8,148	0.01%
2023/08/09	6	82.28	3	82.93	83.40	3	8,124	0.04%
2023/08/08	1	86.10	0	0.00	85.70	1	7,979	0.01%
2023/08/07	0	0.00	1	86.80	87.40	-1	7,986	-0.01%
2023/08/04	3	86.13	0	0.00	86.50	3	8,015	0.04%
2023/08/02	1.1	88.57	26	87.62	87.60	-25	8,097	-0.31%
2023/08/01	28	88.89	1	89.30	88.20	27	8,007	0.34%
2023/07/31	8	89.15	5.1	88.26	88.30	2.9	7,987	0.04%
2023/07/28	1	90.30	0	0.00	90.30	1	7,921	0.01%
2023/07/27	1.1	90.83	0	0.00	90.80	1.1	7,957	0.01%
2023/07/26	2	94.00	2	93.60	93.60	0	8,076	0.00%
2023/07/25	2.2	93.98	2	94.95	94.20	0.2	8,096	0.00%
2023/07/24	3.1	94.64	1	94.10	94.00	2.1	8,104	0.03%
2023/07/21	9	97.58	7	96.93	96.50	2	8,127	0.02%
2023/07/20	4	98.00	4	99.25	99.30	0	8,221	0.00%
2023/07/19	5	98.99	0	0.00	97.20	5	8,249	0.06%
2023/07/18	4.3	100.11	1	99.00	99.00	3.3	8,411	0.04%
2023/07/17	2	102.00	10	100.50	101.50	-8	8,285	-0.10%
2023/07/14	11	100.41	1	99.80	99.80	10	8,170	0.12%
2023/07/13	2	99.50	2	98.55	98.60	0	8,150	0.00%
2023/07/11	0	0.00	19	100.11	101.00	-19	7,945	-0.24%
2023/07/10	1	97.20	9	97.01	96.10	-8	7,693	-0.10%
2023/07/07	0	96.10	5	95.44	95.50	-5	7,880	-0.06%
2023/07/06	3.1	96.87	0	0.00	96.50	3.1	8,073	0.04%
2023/07/05	23.1	97.97	0	0.00	97.60	23.1	8,410	0.27%
2023/07/04	3.1	98.39	1	98.50	98.10	2.1	8,317	0.03%
2023/07/03	3.1	99.06	1	98.60	99.00	2.1	8,269	0.03%
2023/06/30	1	96.50	0	0.00	97.10	1	8,280	0.01%
2023/06/27	1	96.50	0	96.60	96.10	1	8,836	0.01%
2023/06/26	4	97.68	2	97.40	97.30	2	8,955	0.02%
2023/06/21	2	101.35	0	0.00	99.00	2	9,123	0.02%
2023/06/20	1	100.50	1	100.00	99.80	0	9,440	0.00%
2023/06/19	0.1	97.50	4	96.10	97.00	-3.9	9,743	-0.04%
2023/06/16	3.4	97.38	2	98.00	97.00	1.4	9,932	0.01%
2023/06/15	4	99.70	2	100.30	99.60	2	9,969	0.02%
2023/06/14	2.1	99.52	1	100.50	99.50	1.1	10,122	0.01%
2023/06/13	1	103.50	3.2	103.77	103.00	-2.2	10,142	-0.02%
2023/06/12	2.3	104.99	28	102.23	103.00	-25.7	10,296	-0.25%
2023/06/09	16	101.22	10.2	100.59	102.00	5.8	10,016	0.06%
2023/06/08	0.1	94.10	5	93.50	93.50	-5	9,936	-0.05%
2023/06/07	2	94.10	0	0.00	94.70	2	10,232	0.02%
2023/06/05	11	95.23	8	95.44	96.00	3	10,901	0.03%
2023/06/02	3	94.10	3	93.97	93.60	0	12,184	0.00%
2023/05/30	2.1	95.30	0	0.00	94.70	2.1	12,536	0.02%
2023/05/29	1.1	96.25	17.5	94.72	96.20	-16.4	12,592	-0.13%
2023/05/26	0.1	90.60	0	0.00	90.60	0.1	12,507	0.00%
2023/05/25	16.2	91.82	15	91.87	91.50	1.2	12,538	0.01%
2023/05/24	15	93.40	55	93.25	93.20	-40	12,710	-0.31%
2023/05/23	6.3	94.07	1	94.00	93.60	5.3	12,835	0.04%
2023/05/22	21	93.04	5	93.42	93.80	16	12,875	0.12%
2023/05/19	6	92.62	0	0.00	91.90	6	13,267	0.05%
2023/05/18	20.1	92.85	13	93.58	93.00	7.1	13,742	0.05%
2023/05/17	10	91.20	0	0.00	91.00	10	13,940	0.07%
2023/05/16	5	90.30	1	91.20	90.00	4	13,986	0.03%
2023/05/15	1	91.20	5	90.30	90.00	-4	13,996	-0.03%
2023/05/12	13	91.47	0	0.00	91.40	13	14,133	0.09%
2023/05/11	0	0.00	20	91.30	91.10	-20	14,362	-0.14%
2023/05/10	20	92.05	8	92.48	92.20	12	14,490	0.08%
2023/05/09	8	91.64	16	92.81	91.10	-8	14,596	-0.05%
2023/05/08	0	0.00	6	93.97	93.30	-6	14,581	-0.04%
2023/05/05	1	93.60	10	93.53	93.10	-9	14,675	-0.06%
2023/05/03	1	93.00	1	94.30	93.00	0	15,361	0.00%
2023/05/02	1	97.00	0	0.00	95.20	1	15,731	0.01%
2023/04/28	8	91.88	2	92.40	91.70	6	16,037	0.04%
2023/04/27	13	92.22	8	92.30	92.10	5	16,013	0.03%
2023/04/26	16	92.40	0	0.00	92.50	16	15,945	0.10%
2023/04/25	3	92.73	1	90.80	90.60	2	15,842	0.01%
2023/04/24	2	93.15	0	0.00	93.00	2	15,628	0.01%
2023/04/21	8	96.73	0	0.00	95.40	8	15,461	0.05%
2023/04/18	1	106.00	1	104.00	104.00	0	15,439	0.00%
2023/04/14	10	104.30	2	104.75	104.00	8	15,556	0.05%
2023/04/13	2	108.50	0	0.00	107.00	2	15,460	0.01%
2023/04/12	2	109.75	0	0.00	107.50	2	15,398	0.01%
2023/04/10	0	0.00	1	107.00	110.00	-1	14,998	-0.01%
2023/04/07	1	104.50	0	0.00	104.50	1	14,641	0.01%
2023/03/31	1	105.00	0	0.00	104.00	1	14,613	0.01%
2023/03/30	1	103.00	0	0.00	103.50	1	14,560	0.01%
2023/03/29	1	103.00	1	100.00	101.00	0	14,503	0.00%
2023/03/28	3	104.50	1	104.50	104.00	2	14,356	0.01%
2023/03/24	1	111.50	0	113.00	112.00	1	13,971	0.01%
2023/03/23	2	111.50	1	114.00	112.00	1	13,799	0.01%
2023/03/22	0	0.00	3	113.17	115.50	-3	13,314	-0.02%
2023/03/17	12	106.88	12	104.83	106.50	0	12,745	0.00%
2023/03/16	1	102.00	0	0.00	103.00	1	12,593	0.01%
2023/03/15	7	109.21	9	108.72	107.00	-2	12,521	-0.02%
2023/03/14	1	105.00	0	0.00	104.50	1	12,311	0.01%
2023/03/13	2	105.75	1	103.50	106.50	1	12,340	0.01%
2023/03/10	2	108.00	3	105.32	103.50	-1	12,328	-0.01%
2023/03/08	5.1	110.69	4	110.00	111.50	1.1	12,469	0.01%
2023/03/07	9	108.39	8	109.88	109.00	1	12,413	0.01%
2023/03/06	1	100.50	2	103.50	103.50	-1	11,838	-0.01%
2023/02/24	0	0.00	2	93.90	93.60	-2	12,882	-0.02%
2023/02/23	0	0.00	5	92.90	92.20	-5	12,880	-0.04%
2023/02/22	2	91.10	0	0.00	90.90	2	12,988	0.02%
2023/02/20	1	95.00	3	95.07	94.60	-2	12,891	-0.02%
2023/02/17	0	0.00	3	96.13	95.00	-3	12,912	-0.02%
2023/02/16	8	91.46	13	91.85	94.60	-5	12,624	-0.04%
2023/02/15	2	87.90	0	0.00	88.00	2	12,386	0.02%
2023/02/14	1	89.30	0	0.00	87.50	1	12,368	0.01%
2023/02/10	0	0.00	2	92.20	89.10	-2	12,553	-0.02%
2023/02/09	5	90.60	5	91.70	90.90	0	12,514	0.00%
2023/02/08	3	90.57	1	90.00	90.70	2	12,414	0.02%
2023/02/07	7	89.21	6	90.03	90.50	1	12,392	0.01%
2023/02/06	0	0.00	1	87.80	88.10	-1	12,440	-0.01%
2023/02/03	1	88.80	1	90.30	89.10	0	12,639	0.00%
2023/02/02	1	91.30	1	89.20	89.50	0	12,692	0.00%
2023/02/01	2	88.60	2	89.85	90.30	0	12,632	0.00%
2023/01/31	5	85.90	15	86.92	88.30	-10	12,403	-0.08%
2023/01/30	10	82.80	16	83.60	85.30	-6	12,178	-0.05%
2023/01/16	20	78.50	29	77.94	78.80	-9	12,212	-0.07%
2023/01/12	1	78.00	0	0.00	77.80	1	12,770	0.01%
2023/01/11	1	78.80	0	0.00	78.80	1	12,869	0.01%
2023/01/10	1	79.50	25	79.80	79.00	-24	13,023	-0.18%
2023/01/06	25	77.92	0	0.00	77.80	25	13,281	0.19%
2022/12/28	2	74.05	1	75.00	73.70	1	15,868	0.01%
2022/12/27	1	75.70	1	75.50	75.50	0	16,054	0.00%
2022/12/26	2	74.65	2	75.40	74.70	0	16,268	0.00%
2022/12/23	0	0.00	1	74.20	75.30	-1	16,481	-0.01%
2022/12/22	1	75.20	1	74.90	75.30	0	16,613	0.00%
2022/12/20	5	76.38	0	0.00	74.50	5	16,913	0.03%
2022/12/16	1	79.10	0	0.00	79.00	1	17,151	0.01%
2022/12/14	0	0.00	1	80.50	80.60	-1	17,370	-0.01%
2022/12/13	1	78.80	0	0.00	78.70	1	17,508	0.01%
2022/12/09	2	80.50	4	81.20	79.80	-2	17,789	-0.01%
2022/12/08	1	79.80	0	0.00	81.90	1	17,970	0.01%
2022/12/07	6	79.72	6	79.95	79.80	0	18,154	0.00%
2022/12/06	3	82.27	5	81.68	81.40	-2	18,155	-0.01%
2022/12/05	15	84.25	15	83.60	83.50	0	18,273	0.00%
2022/12/02	1	85.00	0	0.00	84.60	1	18,370	0.01%
2022/12/01	1	84.50	7	83.99	84.60	-6	18,456	-0.03%
2022/11/30	11	82.52	1	82.80	82.60	10	18,425	0.05%
2022/11/29	3	82.10	3	82.97	81.20	0	18,659	0.00%
2022/11/28	23	82.77	17	81.82	82.20	6	18,821	0.03%
2022/11/25	11	79.96	6	79.68	80.50	5	18,450	0.03%
2022/11/24	3	73.50	3	74.67	76.30	0	18,061	0.00%
2022/11/23	2	74.10	0	0.00	73.00	2	17,997	0.01%
2022/11/22	3	76.40	0	0.00	76.00	3	17,967	0.02%
2022/11/21	0	0.00	1	77.20	78.30	-1	18,649	-0.01%
2022/11/18	4	78.45	1	78.50	77.10	3	19,544	0.02%
2022/11/17	1	77.40	1	78.60	78.40	0	19,617	0.00%
2022/11/16	1	77.10	7	78.03	77.00	-6	19,635	-0.03%
2022/11/15	11	77.01	4	77.25	77.00	7	19,744	0.04%
2022/11/14	2	76.10	2	75.75	77.20	0	19,968	0.00%
2022/11/11	1	78.50	1	75.50	75.20	0	19,955	0.00%
2022/11/10	4	77.10	0	0.00	75.70	4	19,829	0.02%
2022/11/09	1	78.00	3.1	78.00	78.10	-2.1	19,936	-0.01%
2022/11/08	0	0.00	20	76.60	76.50	-20	19,924	-0.10%
2022/11/07	3	77.70	2	78.20	77.50	1	19,859	0.01%
2022/11/04	12	77.52	2	76.60	77.60	10	19,985	0.05%
2022/11/03	0	0.00	6	76.73	77.20	-6	20,068	-0.03%
2022/11/02	11	76.09	1	76.20	76.40	10	20,064	0.05%
2022/11/01	3	75.60	4	76.25	75.00	-1	19,958	-0.01%
2022/10/31	3	75.17	0	0.00	75.00	3	19,861	0.02%
2022/10/28	1	74.60	2	74.15	74.40	-1	20,090	0.00%
2022/10/27	0	0.00	1	72.30	74.20	-1	20,228	0.00%
2022/10/26	3	70.07	5	70.92	69.60	-2	20,115	-0.01%
2022/10/25	1	71.60	0	0.00	71.50	1	19,950	0.01%
2022/10/24	4	74.33	3	75.03	73.60	1	19,839	0.01%
2022/10/20	2	68.20	2	69.15	70.60	0	19,332	0.00%
2022/10/18	2	71.95	1	73.40	70.70	1	19,100	0.01%
2022/10/17	2	71.35	0	0.00	72.00	2	19,008	0.01%
2022/10/14	1	75.90	3	75.30	74.00	-2	18,966	-0.01%
2022/10/13	0	0.00	1	68.90	69.70	-1	18,974	-0.01%
2022/10/12	7	74.70	0	0.00	75.00	7	18,989	0.04%
2022/10/11	2	73.35	1	73.60	73.40	1	18,950	0.01%
2022/10/07	7	75.33	7	75.57	75.40	0	18,894	0.00%
2022/10/06	20	72.82	24	73.82	76.80	-4	18,693	-0.02%
2022/10/05	12.1	75.97	12	75.15	74.30	0.1	18,224	0.00%
2022/10/04	1	82.70	0	0.00	82.50	1	17,473	0.01%
2022/10/03	6	82.68	5	83.48	81.20	1	17,672	0.01%
2022/09/30	4	78.45	4	79.88	83.00	0	17,865	0.00%
2022/09/29	5	80.70	5	80.80	79.60	0	17,877	0.00%
2022/09/28	0	0.00	1	80.00	77.50	-1	17,890	-0.01%
2022/09/27	1	82.40	0	0.00	82.50	1	17,924	0.01%
2022/09/23	0	0.00	1	88.30	86.00	-1	18,363	-0.01%
2022/09/22	3	87.43	2	87.90	88.50	1	18,579	0.01%
2022/09/21	0	0.00	0.1	87.70	86.60	-0.1	18,863	0.00%
2022/09/16	5	86.40	3.1	85.61	84.80	2	18,763	0.01%
2022/09/15	3	91.57	5	90.92	87.90	-2	18,640	-0.01%
2022/09/14	4	87.40	2	86.25	89.70	2	18,407	0.01%
2022/09/13	1	90.40	0	0.00	88.30	1	18,264	0.01%
2022/09/07	2	86.50	0	0.00	87.50	2	18,053	0.01%
2022/09/06	5	92.50	3	91.40	91.60	2	17,892	0.01%
2022/09/05	23	98.71	26	96.98	94.50	-3	17,786	-0.02%
2022/09/02	26	97.85	29	96.47	95.30	-3	17,609	-0.02%
2022/09/01	6	93.15	2.5	92.04	91.70	3.5	17,213	0.02%
2022/08/31	1	92.70	1	95.00	95.50	0	17,043	0.00%
2022/08/30	4.2	92.73	2	93.00	92.50	2.2	17,097	0.01%
2022/08/26	5	92.44	17.3	93.30	95.50	-12.3	17,160	-0.07%
2022/08/25	3	89.33	6.2	92.17	89.70	-3.2	16,701	-0.02%
2022/08/24	2	84.30	5	84.14	84.40	-3	15,928	-0.02%
2022/08/23	7	87.27	6	87.18	87.10	1	15,808	0.01%
2022/08/22	0	0.00	2	87.60	88.00	-2	15,853	-0.01%
2022/08/19	8	86.75	8	87.17	86.70	0	15,739	0.00%
2022/08/17	1	82.80	2	84.40	82.30	-1	15,682	-0.01%
2022/08/16	1	84.00	3	84.23	84.30	-2	15,606	-0.01%
2022/08/15	1	81.50	1	81.70	81.70	0	15,326	0.00%
2022/08/11	1	80.50	2	81.80	80.20	-1	15,485	-0.01%
2022/08/10	1	79.70	5	79.60	80.50	-4	15,481	-0.03%
2022/08/09	0	0.00	3	78.30	78.40	-3	15,537	-0.02%
2022/08/08	0	0.00	0.2	76.60	76.50	-0.2	15,929	0.00%
2022/08/05	0	0.00	4	74.40	75.30	-4	16,352	-0.02%
2022/08/04	6	69.88	3	69.27	74.50	3	16,567	0.02%
2022/08/03	15.1	73.29	3	73.00	70.60	12.1	16,597	0.07%
2022/08/02	3.1	77.35	3	77.00	77.50	0.1	16,489	0.00%
2022/07/29	0	0.00	3	80.00	80.50	-3	16,575	-0.02%
2022/07/27	0	0.00	1	80.00	80.50	-1	17,397	-0.01%
2022/07/22	1	81.60	2	81.25	81.00	-1	17,530	-0.01%
2022/07/21	2	80.75	5.3	80.75	81.40	-3.3	17,547	-0.02%
2022/07/20	4	80.88	8	80.33	80.40	-4	17,436	-0.02%
2022/07/19	27	78.85	23	78.21	78.30	4	17,307	0.02%
2022/07/18	0	0.00	3	76.03	76.50	-3	17,109	-0.02%
2022/07/15	7	75.53	13	75.50	75.70	-6	17,313	-0.03%
2022/07/14	1	73.80	0	0.00	75.50	1	17,370	0.01%
2022/07/13	0	0.00	2	73.30	72.90	-2	17,232	-0.01%
2022/07/12	8	71.03	2.1	71.51	71.50	5.9	17,024	0.03%
2022/07/11	51	72.75	50	72.00	72.10	1	17,029	0.01%
2022/07/08	1	70.10	6.1	70.84	70.90	-5.1	16,858	-0.03%
2022/07/07	0	60.30	0	0.00	64.50	0	16,588	0.00%
2022/07/06	0.1	61.10	2	62.70	60.90	-1.9	16,532	-0.01%
2022/07/05	6	63.28	0	0.00	64.70	6	16,582	0.04%
2022/07/04	21.1	63.03	20	61.00	62.00	1.1	16,523	0.01%
2022/07/01	1	66.05	6	64.48	64.10	-5	16,602	-0.03%
2022/06/30	2.2	73.70	3	74.67	71.10	-0.8	16,349	0.00%
2022/06/29	2	79.25	0	0.00	78.90	2	16,293	0.01%
2022/06/28	1	83.60	0	0.00	84.20	1	16,494	0.01%
2022/06/27	2	85.20	4	85.80	86.00	-2	17,864	-0.01%
2022/06/24	0	0.00	1.2	82.56	82.30	-1.2	18,257	-0.01%
2022/06/23	1	79.70	2	80.20	80.80	-1	18,721	-0.01%
2022/06/22	10.2	80.58	7	79.84	79.60	3.2	19,474	0.02%
2022/06/21	8	81.56	2	82.65	82.80	6	19,674	0.03%
2022/06/20	2	80.15	1	79.50	78.80	1	19,738	0.01%
2022/06/17	4	81.55	6	82.28	83.00	-2	19,699	-0.01%
2022/06/16	7	83.69	4	85.65	81.10	3	19,870	0.02%
2022/06/15	6	86.62	7	86.26	85.10	-1	20,269	0.00%
2022/06/14	14	86.06	6	86.18	87.10	8	20,458	0.04%
2022/06/13	19	88.22	23	88.64	87.30	-4	20,206	-0.02%
2022/06/10	1	87.60	8	87.21	88.50	-7	19,935	-0.04%
2022/06/09	6	87.27	4	87.70	87.30	2	19,737	0.01%
2022/06/08	8	88.13	7	86.77	86.50	1	19,504	0.01%
2022/06/07	11	86.53	27	86.70	87.90	-16	19,104	-0.08%
2022/06/06	11	86.45	7	85.71	85.70	4	18,765	0.02%
2022/06/02	1	87.20	18	86.64	86.10	-17	18,378	-0.09%
2022/06/01	9	85.06	0	0.00	83.80	9	17,994	0.05%
2022/05/31	0	0.00	5	83.50	83.50	-5	17,767	-0.03%
2022/05/30	0	0.00	1	82.30	82.50	-1	17,644	-0.01%
2022/05/27	1	78.90	0	0.00	78.70	1	17,448	0.01%
2022/05/26	0	0.00	3	79.17	78.00	-3	17,330	-0.02%
2022/05/25	8	80.74	0.2	81.80	81.70	7.8	17,091	0.05%
2022/05/24	4	82.18	2	82.70	81.00	2	16,961	0.01%
2022/05/23	1	83.90	1	83.40	83.00	0	16,866	0.00%
2022/05/20	4	84.03	6	84.43	84.00	-2	16,821	-0.01%
2022/05/19	2	81.70	3	81.70	83.50	-1	16,806	-0.01%
2022/05/18	4	85.20	5	84.54	84.20	-1	16,616	-0.01%
2022/05/17	0	0.00	6	85.68	86.20	-6	16,414	-0.04%
2022/05/16	41.2	87.39	27	86.35	85.00	14.2	16,157	0.09%
2022/05/13	24	85.49	42	84.66	87.30	-18	15,645	-0.12%
2022/05/12	24	83.71	22	83.36	80.40	2	15,209	0.01%
2022/05/11	10	85.70	14	85.96	85.30	-4	14,870	-0.03%
2022/05/10	3	81.70	2.1	81.65	85.20	0.9	14,480	0.01%
2022/05/09	11	80.09	2.4	80.96	81.10	8.6	14,362	0.06%
2022/05/06	6.5	81.90	0.4	82.50	82.00	6.1	14,360	0.04%
2022/05/05	20.5	86.13	18	87.61	85.10	2.5	14,232	0.02%
2022/05/04	19	83.63	20	82.46	84.80	-1	13,475	-0.01%
2022/05/03	2	81.05	4	80.65	80.70	-2	13,252	-0.02%
2022/04/28	1	79.00	0	0.00	77.30	1	13,094	0.01%
2022/04/25	5	79.08	1	79.40	79.00	4	12,807	0.03%
2022/04/22	1	83.80	3	85.07	83.40	-2	12,705	-0.02%
2022/04/21	11	86.26	34	86.43	84.20	-23	12,629	-0.18%
2022/04/20	1	82.10	0	0.00	84.70	1	12,311	0.01%
2022/04/19	0	0.00	1	82.70	80.60	-1	12,139	-0.01%
2022/04/18	0	0.00	0.1	80.60	80.10	-0.1	12,088	0.00%
2022/04/15	4	79.98	1	79.00	79.10	3	12,056	0.02%
2022/04/14	2	81.40	2	82.40	83.00	0	11,981	0.00%
2022/04/13	4	78.80	7	78.73	79.90	-3	11,840	-0.03%
2022/04/12	0	0.00	3	79.83	79.40	-3	11,767	-0.03%
2022/04/11	15.1	80.38	1	81.90	79.20	14.1	11,731	0.12%
2022/04/08	15	81.87	18	82.77	83.00	-3	11,552	-0.03%
2022/04/07	15	82.79	14	82.54	81.30	1	11,354	0.01%
2022/04/06	15	85.42	27	85.13	87.00	-12	10,952	-0.11%
2022/04/01	13	85.72	6	86.43	87.40	7	10,763	0.07%
2022/03/31	9	87.14	6	87.53	86.50	3	10,500	0.03%
2022/03/30	23	89.65	24	89.57	85.10	-1	10,152	-0.01%
2022/03/29	9	88.34	7	87.60	86.90	2	8,872	0.02%
2022/03/28	6	85.93	7	85.93	88.00	-1	8,344	-0.01%
2022/03/25	146	85.38	223	84.93	85.00	-77	8,081	-0.95%	大買/大賣/
2022/03/24	80	82.84	2	82.70	82.70	78	7,595	1.03%
2022/03/23	0	0.00	2	80.25	80.20	-2	7,494	-0.03%
2022/03/22	0	0.00	2	79.70	80.10	-2	7,369	-0.03%
2022/03/21	3	81.53	70	81.57	80.40	-67	7,280	-0.92%
2022/03/18	74	79.99	7	79.49	81.00	67	6,995	0.96%
2022/03/17	102	77.46	103	76.97	77.50	-1	6,435	-0.02%	大買/大賣/
2022/03/16	0	0.00	1	72.60	70.50	-1	6,070	-0.02%
2022/03/09	1	66.50	0	0.00	67.30	1	6,373	0.02%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/03/01	1	69.70	10	69.30	70.00	-9	7,070	-0.13%
2022/02/25	11	68.38	2	67.90	67.90	9	7,184	0.13%
2022/02/22	1	70.30	0	0.00	69.60	1	8,067	0.01%
2022/02/21	3	74.73	1	75.60	72.00	2	8,202	0.02%
2022/02/15	1	74.40	2	74.45	73.50	-1	8,962	-0.01%
2022/02/11	10	75.20	10	75.00	74.60	0	9,339	0.00%
2022/02/10	2	74.50	0	0.00	74.10	2	9,646	0.02%
2022/02/09	1	74.80	11	74.32	74.90	-10	10,150	-0.10%
2022/02/08	0	0.00	1	72.30	73.10	-1	10,373	-0.01%
2022/02/07	11	69.64	0	0.00	69.50	11	10,794	0.10%
2022/01/21	1	70.00	1	69.70	68.80	0	14,547	0.00%
2022/01/20	0	0.00	11	69.69	71.70	-11	14,836	-0.07%
2022/01/18	2	70.80	0	0.00	70.60	2	15,712	0.01%
2022/01/17	12	70.37	0	0.00	70.50	12	16,133	0.07%
2022/01/12	0	0.00	3	68.20	69.30	-3	18,680	-0.02%
2022/01/07	1	71.00	0	0.00	70.90	1	20,476	0.00%
2022/01/06	2	75.10	3	75.60	75.10	-1	20,452	0.00%
2022/01/05	1	78.50	30	77.10	77.40	-29	20,554	-0.14%
2022/01/04	1	80.00	0	0.00	79.80	1	20,676	0.00%
2021/12/29	0	0.00	4	78.20	78.20	-4	20,889	-0.02%
2021/12/27	10	79.30	1	78.20	78.30	9	21,037	0.04%
2021/12/24	27	82.02	2	79.55	78.90	25	21,060	0.12%
2021/12/23	2	81.85	0	0.00	81.90	2	20,859	0.01%
2021/12/21	1	82.70	2	81.40	80.50	-1	20,637	0.00%
2021/12/20	23	80.45	31	81.40	81.20	-8	20,361	-0.04%
2021/12/17	1	77.90	0	0.00	79.10	1	20,033	0.00%
2021/12/16	10	76.80	1	76.30	76.80	9	19,849	0.05%
2021/12/14	0	0.00	21	76.10	74.30	-21	19,865	-0.11%
2021/12/10	11	76.93	11	75.98	76.80	0	19,926	0.00%
2021/12/07	5	76.44	10	76.90	76.10	-5	20,292	-0.02%
2021/12/06	11	77.75	0	0.00	78.30	11	20,271	0.05%
2021/12/03	20	77.75	0	0.00	77.50	20	20,361	0.10%
2021/12/01	0	0.00	5	76.40	76.90	-5	20,366	-0.02%
2021/11/30	2	78.45	5	77.80	77.30	-3	20,478	-0.01%
2021/11/29	12	77.94	2	73.80	77.60	10	20,598	0.05%
2021/11/26	1	76.40	3	77.23	76.50	-2	20,615	-0.01%
2021/11/24	1	79.20	0	0.00	78.90	1	20,597	0.00%
2021/11/23	11	82.18	11	81.32	78.80	0	20,591	0.00%
2021/11/22	2	82.20	1	81.30	81.20	1	20,602	0.00%
2021/11/19	15	82.91	34	82.66	82.80	-19	20,706	-0.09%
2021/11/18	5	81.60	3	80.80	80.90	2	20,386	0.01%
2021/11/17	10	81.00	2	79.75	80.00	8	20,482	0.04%
2021/11/16	1	78.50	21	80.34	78.00	-20	20,495	-0.10%
2021/11/15	17	82.27	14	81.10	81.10	3	20,416	0.01%
2021/11/12	46	83.30	20	82.60	82.70	26	20,441	0.13%
2021/11/11	13	82.31	11	81.27	81.30	2	20,341	0.01%
2021/11/10	0	0.00	4	80.38	81.10	-4	20,252	-0.02%
2021/11/09	3	80.23	19	79.67	79.90	-16	20,149	-0.08%
2021/11/08	9	82.30	2	80.20	80.20	7	19,853	0.04%
2021/11/05	2	87.25	4	86.50	88.10	-2	19,486	-0.01%
2021/11/04	6	87.27	5	87.46	85.90	1	19,319	0.01%
2021/11/03	12	86.34	9	86.60	88.00	3	18,964	0.02%
2021/11/02	44	90.09	51	88.35	85.30	-7	18,323	-0.04%
2021/11/01	1	85.80	13	89.21	89.30	-12	16,847	-0.07%
2021/10/29	4	82.38	11	83.93	81.20	-7	16,846	-0.04%
2021/10/28	2	80.25	7	80.31	79.80	-5	16,505	-0.03%
2021/10/27	0	0.00	4	80.60	80.90	-4	16,351	-0.02%
2021/10/26	22	81.41	4	80.93	77.70	18	16,176	0.11%
2021/10/25	4	80.35	1	80.70	79.70	3	15,891	0.02%
2021/10/22	16	77.47	5	77.80	78.80	11	15,795	0.07%
2021/10/21	22	79.20	14	78.76	78.80	8	15,412	0.05%
2021/10/20	1	74.70	3	76.93	75.40	-2	14,730	-0.01%
2021/10/19	5	74.44	3	74.37	75.00	2	14,747	0.01%
2021/10/18	12	67.07	32	68.08	70.70	-20	14,411	-0.14%
2021/10/14	10	63.40	2	62.00	63.50	8	15,815	0.05%
2021/10/13	9	61.40	35	64.01	60.20	-26	16,257	-0.16%
2021/10/12	44	65.35	1	65.50	65.50	43	16,739	0.26%
2021/10/08	3	64.73	25	64.00	65.00	-22	17,376	-0.13%
2021/10/07	25	62.54	1.2	63.53	63.50	23.9	17,904	0.13%
2021/10/06	0	0.00	20	59.80	59.20	-20	18,922	-0.11%
2021/10/05	20	57.95	0	0.00	60.30	20	19,696	0.10%
2021/10/04	2	60.30	0	0.00	57.30	2	20,454	0.01%
2021/10/01	0	0.00	10	60.90	60.90	-10	21,353	-0.05%
2021/09/30	10	64.40	1	61.60	64.80	9	22,208	0.04%
2021/09/28	0	0.00	30	65.03	63.80	-30	23,337	-0.13%
2021/09/24	0	0.00	0.5	65.10	65.00	-0.5	24,182	0.00%
2021/09/23	10	64.70	1	63.80	64.50	9	24,686	0.04%
2021/09/22	0.3	63.50	4	63.20	63.20	-3.7	25,138	-0.01%
2021/09/17	20.1	65.34	0	0.00	65.40	20.1	25,646	0.08%
2021/09/15	0.9	64.93	10	65.80	64.60	-9.1	26,693	-0.03%
2021/09/14	10	67.00	0	0.00	66.70	10	26,858	0.04%
2021/09/13	0	0.00	4	68.20	66.80	-4	26,968	-0.01%
2021/09/10	1.1	65.38	10	66.10	66.00	-8.9	26,885	-0.03%
2021/09/09	10	65.70	0	0.00	67.00	10	26,926	0.04%
2021/09/08	3.6	64.85	2	64.75	63.90	1.6	26,890	0.01%
2021/09/07	0.5	67.30	0	0.00	68.00	0.5	26,801	0.00%
2021/09/06	3.1	68.76	1	69.90	67.10	2.1	26,727	0.01%
2021/09/03	8.2	70.63	9	69.83	69.40	-0.8	26,587	0.00%
2021/09/02	1.2	70.94	1	69.20	69.00	0.2	26,369	0.00%
2021/09/01	10.1	73.69	12	72.20	72.20	-1.9	26,128	-0.01%
2021/08/31	0.4	73.15	0	0.00	73.80	0.4	25,922	0.00%
2021/08/30	0	0.00	1	75.20	75.40	-1	25,744	0.00%
2021/08/26	1	77.45	2	75.95	75.50	-1	25,587	0.00%
2021/08/25	2	78.80	2	78.60	77.70	0	25,447	0.00%
2021/08/24	2.5	77.78	4	78.13	76.80	-1.5	25,198	-0.01%
2021/08/23	2.5	77.62	1	77.60	80.70	1.5	24,957	0.01%
2021/08/20	0	0.00	1	73.40	74.30	-1	24,687	0.00%
2021/08/19	1	71.10	0	0.00	70.00	1	24,490	0.00%
2021/08/17	1	71.00	7	70.17	69.00	-6	24,074	-0.02%
2021/08/13	4	74.13	1	73.80	73.40	3	23,792	0.01%
2021/08/10	7	78.10	5	78.60	77.80	2	23,485	0.01%
2021/08/09	8	81.86	7	79.43	79.20	1	23,359	0.00%
2021/08/06	1	84.60	18	83.82	84.70	-17	23,156	-0.07%
2021/08/05	1	83.40	3	84.10	83.40	-2	22,945	-0.01%
2021/08/04	8	85.75	14	87.21	85.00	-6	22,875	-0.03%
2021/08/03	20	84.35	8.5	83.46	85.30	11.5	22,243	0.05%
2021/08/02	2	79.55	1	81.10	80.00	1	21,897	0.00%
2021/07/30	1	79.40	0	0.00	80.30	1	21,732	0.00%
2021/07/29	1	77.60	6	77.52	79.40	-5	21,531	-0.02%
2021/07/28	6	72.65	42	73.52	76.80	-36	21,324	-0.17%
2021/07/27	7	84.30	8	80.57	79.80	-1	21,054	0.00%
2021/07/26	8	85.93	6	85.38	84.50	2	20,746	0.01%
2021/07/23	27	85.73	15	87.83	85.60	12	20,327	0.06%
2021/07/22	37	91.51	23	91.88	90.20	14	19,619	0.07%
2021/07/21	32	89.01	159	93.42	87.00	-127	18,911	-0.67%	大賣/鉅額交易
2021/07/20	249	91.66	107	91.60	90.40	142	18,096	0.78%	大買/大賣/鉅額交易
2021/07/19	4	85.58	6	85.13	85.10	-2	16,737	-0.01%
2021/07/16	7	84.64	2	87.45	83.60	5	16,225	0.03%
2021/07/15	1	80.90	2.1	85.27	87.40	-1.1	15,577	-0.01%
2021/07/14	11	86.55	18	84.66	82.80	-7	14,810	-0.05%
2021/07/13	49	95.27	20	97.12	90.00	29	14,018	0.21%
2021/07/12	25.5	95.07	18	94.37	97.70	7.5	12,898	0.06%
2021/07/09	4	89.25	13	89.53	90.60	-9	12,061	-0.07%
2021/07/08	57.2	87.36	325	87.37	86.50	-267.9	11,259	-2.38%	大賣/鉅額交易
2021/07/07	369	83.84	96	83.39	83.90	273	10,270	2.66%	大買/鉅額交易
2021/07/06	11.1	75.52	9	76.01	76.30	2.1	9,445	0.02%
2021/07/05	4	74.40	2	73.70	75.00	2	8,684	0.02%
2021/07/02	0	67.70	17	66.35	68.20	-17	8,356	-0.20%
2021/07/01	17	63.05	6	63.24	62.00	11	7,804	0.14%
2021/06/30	5	66.22	9	67.91	67.10	-4	7,506	-0.05%
2021/06/29	5	66.26	6	65.40	64.00	-1	6,969	-0.01%
2021/06/28	0	63.70	15	63.50	64.30	-15	6,481	-0.23%
2021/06/25	11	61.99	12.2	62.07	61.00	-1.2	5,976	-0.02%
2021/06/24	7	59.47	4.2	60.01	59.90	2.8	5,284	0.05%
2021/06/18	0	0.00	14.2	57.01	56.50	-14.2	4,504	-0.32%
2021/06/16	0	0.00	5	54.40	53.30	-5	4,278	-0.12%
2021/06/15	0	0.00	7	51.50	53.40	-7	4,218	-0.17%
2021/06/11	0	0.00	1	49.30	49.60	-1	4,177	-0.02%
2021/06/10	1	48.90	0	0.00	48.90	1	4,321	0.02%
2021/06/09	5	49.30	0	0.00	48.75	5	4,387	0.11%
2021/06/07	0	0.00	1	48.25	48.10	-1	4,383	-0.02%
2021/05/28	0	0.00	5	47.30	48.00	-5	4,408	-0.11%
2021/05/25	1	47.00	15	46.88	45.95	-14	4,555	-0.31%
2021/05/24	0	0.00	10	44.86	44.70	-10	4,661	-0.21%
2021/05/20	0	0.00	0.2	43.30	43.30	-0.2	4,975	0.00%
2021/05/18	0	0.00	5	41.80	42.10	-5	5,286	-0.09%
2021/05/17	5	38.60	0	0.00	38.60	5	5,279	0.09%
2021/05/14	0	0.00	10	44.32	42.80	-10	5,230	-0.19%
2021/05/12	25	42.35	0	0.00	42.40	25	5,401	0.46%
2021/05/11	3	48.07	6	46.58	46.95	-3	5,473	-0.05%
2021/05/07	1	49.70	0	0.00	51.10	1	5,661	0.02%
2021/05/06	1	48.70	0	0.00	48.50	1	5,666	0.02%
2021/05/05	3.2	50.11	0	0.00	49.60	3.2	5,651	0.06%
2021/05/04	3	50.73	2	51.05	50.80	1	5,704	0.02%
2021/05/03	14	54.05	20	53.70	53.00	-6	5,651	-0.11%
2021/04/29	34	57.12	5.1	56.34	56.20	28.9	5,621	0.51%
2021/04/28	0	0.00	7	55.90	56.30	-7	5,610	-0.12%
2021/04/27	0	0.00	3	57.00	55.90	-3	5,701	-0.05%
2021/04/26	0	0.00	3	56.77	56.80	-3	5,700	-0.05%
2021/04/22	14	54.77	0	0.00	54.10	14	5,728	0.24%
2021/04/21	0	0.00	1	56.40	56.70	-1	5,714	-0.02%
2021/04/20	1	57.20	1	57.70	57.20	0	5,717	0.00%
2021/04/16	1	55.80	0	0.00	55.70	1	5,875	0.02%
2021/04/12	5	56.80	1	58.20	55.70	4	6,279	0.06%
2021/04/08	15	59.07	1	59.30	58.80	14	6,388	0.22%
2021/04/06	0	0.00	2	58.00	59.20	-2	6,738	-0.03%
2021/04/01	1	57.50	0	0.00	57.50	1	7,016	0.01%
2021/03/30	0	0.00	1	57.50	58.10	-1	8,326	-0.01%
2021/03/29	0	0.00	1	58.80	58.70	-1	8,496	-0.01%
2021/03/26	1	58.80	0	0.00	59.00	1	8,403	0.01%
2021/03/25	2	58.45	2	58.85	58.00	0	8,387	0.00%
2021/03/23	12	58.27	1	58.70	58.50	11	8,426	0.13%
2021/03/16	0	0.00	2	59.20	58.90	-2	8,592	-0.02%
2021/03/15	1	56.00	1	57.20	57.30	0	8,512	0.00%
2021/03/12	0	0.00	10	55.20	54.90	-10	8,502	-0.12%
2021/03/10	10	54.55	0	0.00	54.00	10	8,594	0.12%
2021/03/09	1	54.00	1	54.00	54.00	0	8,669	0.00%
2021/03/05	0	0.00	3	53.40	55.40	-3	8,835	-0.03%
2021/03/04	1	54.80	0	0.00	54.10	1	8,975	0.01%
2021/03/02	3.1	56.14	0	0.00	55.00	3.1	9,312	0.03%
2021/02/26	3	56.20	1	56.20	56.10	2	9,701	0.02%
2021/02/25	4.1	58.40	0	0.00	57.50	4.1	9,751	0.04%
2021/02/24	13	58.92	3	59.13	58.50	10	9,825	0.10%
2021/02/23	2	59.40	4	60.60	59.40	-2	9,700	-0.02%
2021/02/22	1	59.50	0	0.00	59.50	1	9,571	0.01%
2021/02/19	4	57.73	32	58.34	59.40	-28	9,505	-0.29%
2021/02/17	1	55.50	1	55.30	55.40	0	9,239	0.00%
2021/02/05	0	0.00	5	53.40	53.70	-5	9,207	-0.05%
2021/02/04	10	53.27	0	0.00	53.20	10	9,289	0.11%
2021/02/03	40	56.40	41	54.13	54.80	-1	9,367	-0.01%
2021/02/02	3	53.40	32	54.28	55.10	-29	9,229	-0.31%
2021/02/01	13	50.94	1	50.90	50.70	12	9,113	0.13%
2021/01/29	4	54.35	0	0.00	53.30	4	9,072	0.04%
2021/01/28	0	0.00	4	53.10	53.90	-4	8,943	-0.04%
2021/01/22	5	53.20	0	0.00	54.00	5	8,946	0.06%
2021/01/21	7	52.30	1	51.70	53.00	6	8,925	0.07%
2021/01/20	5	52.66	0	0.00	52.40	5	9,054	0.06%
2021/01/19	10	55.70	2	55.40	55.40	8	9,069	0.09%
2021/01/18	2	55.60	0	0.00	55.40	2	9,089	0.02%
2021/01/15	1	56.80	0	0.00	57.20	1	9,174	0.01%
2021/01/14	5	57.40	7	57.59	59.30	-2	9,620	-0.02%
2021/01/13	2.3	57.18	0	0.00	57.50	2.3	9,801	0.02%
2021/01/12	5	57.40	0.4	57.50	56.80	4.6	9,872	0.05%
2021/01/08	7	57.89	0	0.00	58.20	7	9,993	0.07%
2021/01/07	4	59.80	0	0.00	60.30	4	9,892	0.04%
2021/01/06	1	58.00	0	0.00	58.00	1	9,822	0.01%
2021/01/05	1	60.70	0	0.00	61.00	1	9,666	0.01%
2021/01/04	10	63.30	3	62.70	62.70	7	9,527	0.07%
2020/12/31	0.1	62.50	1	64.30	62.20	-0.9	9,395	-0.01%
2020/12/30	2	64.00	3	64.33	64.00	-1	9,184	-0.01%
2020/12/29	2.1	64.07	3	63.57	64.90	-0.9	8,938	-0.01%
2020/12/28	4	64.18	6	63.23	62.90	-2	8,702	-0.02%
2020/12/25	12	63.71	7	63.81	61.50	5	8,341	0.06%
2020/12/21	0.1	53.00	0	0.00	53.20	0.1	6,807	0.00%
2020/12/16	0	0.00	1	55.20	56.50	-1	6,769	-0.01%
2020/12/15	1	53.80	30	53.02	53.20	-29	6,680	-0.43%
2020/12/14	0	0.00	3	54.20	54.80	-3	6,481	-0.05%
2020/12/11	0.2	53.60	0	0.00	52.30	0.2	6,403	0.00%
2020/12/08	0.1	56.00	5	55.30	56.00	-4.9	6,278	-0.08%
2020/12/07	6.1	55.07	2	55.40	55.00	4.1	6,252	0.07%
2020/12/04	10	54.63	9	54.70	54.30	1	6,197	0.02%
2020/12/03	5	54.10	5	54.18	53.80	0	6,218	0.00%
2020/12/01	20	55.35	2	54.95	55.80	18	6,174	0.29%
2020/11/30	5	57.06	3	56.93	56.80	2	6,154	0.03%
2020/11/27	4	53.90	4	55.48	57.00	0	6,498	0.00%
2020/11/26	17	53.13	0	0.00	53.20	17	6,505	0.26%
2020/11/25	34	53.51	33	54.07	53.20	1	6,450	0.02%
2020/11/24	3	52.47	1	52.90	53.20	2	6,030	0.03%
2020/11/23	0	0.00	1	52.50	52.80	-1	5,986	-0.02%
2020/11/19	0	0.00	5	50.80	50.10	-5	5,727	-0.09%
2020/11/17	1	48.60	3	49.82	49.95	-2	5,558	-0.04%
2020/11/16	0	0.00	5	48.60	49.80	-5	5,500	-0.09%
2020/11/12	6	48.56	0	0.00	47.65	6	5,513	0.11%
2020/11/11	1	48.30	0	0.00	49.95	1	5,433	0.02%
2020/11/10	0	0.00	4	48.90	47.65	-4	5,326	-0.08%
2020/11/09	3	47.82	4	48.39	47.90	-1	5,253	-0.02%
2020/11/03	1	45.70	0	0.00	46.60	1	5,143	0.02%
2020/10/30	1	47.30	0	0.00	44.90	1	5,167	0.02%
2020/10/29	0	0.00	3	47.13	47.30	-3	5,093	-0.06%
2020/10/28	16	49.71	13	48.35	48.45	3	5,053	0.06%
2020/10/27	3	47.28	3	48.47	48.80	0	4,838	0.00%
2020/10/26	2	47.68	0	0.00	47.45	2	4,697	0.04%
2020/10/22	3	47.58	2	47.80	48.25	1	4,490	0.02%
2020/10/15	0	0.00	2	42.10	41.85	-2	3,144	-0.06%
2020/10/14	2	42.10	0	0.00	41.70	2	3,089	0.06%
2020/10/13	0	0.00	1	41.55	41.35	-1	3,055	-0.03%
2020/09/28	0	0.00	1	40.00	40.05	-1	3,119	-0.03%
2020/09/22	2	41.43	0	0.00	41.30	2	3,202	0.06%
2020/09/21	0	0.00	1	41.90	41.70	-1	3,166	-0.03%
2020/09/09	2	39.95	9	40.32	40.60	-7	2,961	-0.24%
2020/09/08	3	40.38	0	0.00	40.25	3	2,957	0.10%
2020/09/07	3	40.12	0	0.00	39.40	3	2,917	0.10%
2020/09/04	0	0.00	3	41.50	41.50	-3	2,853	-0.11%
2020/09/03	3	42.67	0	0.00	42.60	3	2,812	0.11%
2020/09/02	5	42.67	3.1	43.04	43.40	1.9	2,748	0.07%
2020/09/01	0.1	41.25	1	41.25	41.25	-0.9	2,280	-0.04%
2020/08/18	0	0.00	1	37.50	37.40	-1	2,305	-0.04%
2020/08/12	1	36.50	0	0.00	36.35	1	2,247	0.04%
2020/07/23	0	0.00	1	39.80	39.00	-1	2,151	-0.05%
2020/07/17	0	0.00	1	38.10	38.15	-1	2,282	-0.04%
2020/07/09	0	0.00	5	43.00	42.10	-5	2,334	-0.21%
2020/07/08	5	43.10	5	43.60	42.70	0	2,333	0.00%
2020/07/03	5	43.35	0	0.00	43.35	5	2,374	0.21%
2020/07/02	0	0.00	3	42.60	43.00	-3	2,329	-0.13%
2020/06/17	1	40.60	2	41.10	40.50	-1	2,402	-0.04%
2020/06/15	5	41.97	0	0.00	40.80	5	2,470	0.20%
2020/06/08	0	0.00	3	44.25	44.00	-3	2,534	-0.12%
2020/06/04	1	44.15	2	44.60	45.40	-1	2,367	-0.04%
2020/06/03	0	0.00	1	42.65	41.30	-1	2,160	-0.05%
2020/05/13	1	39.05	0	0.00	39.50	1	1,993	0.05%
2020/05/11	1	39.75	0	0.00	39.60	1	2,019	0.05%
2020/05/05	2	38.10	0	0.00	38.15	2	2,070	0.10%
2020/04/29	0	0.00	1	38.55	38.10	-1	2,106	-0.05%
2020/04/23	1	37.85	0	0.00	38.00	1	2,085	0.05%
2020/04/17	0	0.00	40	36.13	36.05	-40	2,004	-2.00%
2020/04/16	20	36.40	10	35.20	36.30	10	1,967	0.51%
2020/04/15	20	35.70	30	35.55	35.80	-10	1,964	-0.51%
2020/04/14	15	34.93	0	0.00	34.85	15	1,961	0.76%
2020/04/13	10	34.65	0	0.00	34.20	10	1,969	0.51%
2020/04/10	0	0.00	5	33.75	33.95	-5	1,973	-0.25%
2020/04/09	17	34.40	0	0.00	34.00	17	2,021	0.84%
2020/04/08	3	33.25	0	0.00	33.55	3	2,047	0.15%
2020/03/31	0	0.00	1	30.95	30.55	-1	2,010	-0.05%
2020/03/26	0	0.00	7	29.15	29.80	-7	2,169	-0.32%
2020/03/24	7	28.31	0	0.00	28.35	7	2,193	0.32%
2020/03/18	0	0.00	1	32.70	29.50	-1	2,254	-0.04%
2020/03/16	5	38.15	6	36.90	36.05	-1	2,190	-0.05%
2020/03/05	0	0.00	4	46.70	46.70	-4	2,331	-0.17%
2020/03/03	4	45.25	1	45.25	45.20	3	2,362	0.13%
2020/02/27	0	0.00	2	44.80	43.90	-2	2,350	-0.09%
2020/02/25	1	45.80	0	0.00	45.80	1	2,342	0.04%
2020/02/24	2	46.75	0	0.00	46.70	2	2,338	0.09%
2020/02/21	1	47.60	0	0.00	47.60	1	2,331	0.04%
2020/02/20	1	46.80	0	0.00	46.80	1	2,301	0.04%
2020/02/17	0	0.00	1	46.50	46.70	-1	2,293	-0.04%
2020/02/12	1	46.40	0	0.00	46.70	1	2,323	0.04%
2020/02/11	2	46.50	0	0.00	46.30	2	2,333	0.09%
2020/02/10	1	44.70	0	0.00	44.65	1	2,283	0.04%
2020/02/07	5	44.60	0	0.00	44.65	5	2,292	0.22%
2020/02/06	0	0.00	1	45.70	45.65	-1	2,300	-0.04%
2020/02/04	1	45.05	2	45.80	45.30	-1	2,329	-0.04%
2020/02/03	0	0.00	3	41.70	43.10	-3	2,510	-0.12%
2020/01/30	0	0.00	6	45.67	45.65	-6	2,545	-0.24%
2020/01/20	0	0.00	2	50.90	50.70	-2	2,528	-0.08%
2020/01/17	0	0.00	2	51.00	50.90	-2	2,538	-0.08%
2020/01/16	0	0.00	1	51.10	51.20	-1	2,553	-0.04%
2020/01/13	5	51.62	0	0.00	52.00	5	2,650	0.19%
2020/01/09	2	51.70	0	0.00	51.60	2	2,667	0.07%
2020/01/07	5	51.30	0	0.00	51.20	5	2,638	0.19%
2019/12/31	1	53.80	0	0.00	53.60	1	2,439	0.04%
2019/12/30	0	0.00	2	53.80	53.50	-2	2,426	-0.08%
2019/12/25	0	0.00	2	54.20	54.90	-2	2,323	-0.09%
2019/12/24	1	53.20	0	0.00	53.20	1	2,263	0.04%
2019/12/23	6	54.10	17	53.78	53.80	-11	2,231	-0.49%
2019/12/20	1	53.80	0	0.00	53.80	1	2,094	0.05%
2019/12/18	5	51.60	1	51.80	51.60	4	1,994	0.20%
2019/12/17	11	53.12	1	53.30	51.90	10	1,988	0.50%
2019/12/11	1	51.70	0	0.00	51.70	1	1,778	0.06%
2019/12/10	1	52.00	0	0.00	52.00	1	1,760	0.06%
2019/12/09	2	53.40	0	0.00	53.00	2	1,715	0.12%
2019/12/06	0	0.00	1	52.50	52.60	-1	1,647	-0.06%
2019/10/31	3	52.57	12	52.84	51.00	-9	1,571	-0.57%
2019/10/28	5	49.82	1	49.70	49.90	4	1,328	0.30%
2019/10/24	0	0.00	1	48.70	49.80	-1	1,334	-0.07%
2019/10/23	1	49.30	0	0.00	49.30	1	1,357	0.07%
2019/09/09	1	46.10	1	46.00	46.00	0	1,887	0.00%
2019/09/06	0	0.00	2	46.85	46.70	-2	1,891	-0.11%
2019/08/28	0	0.00	2	45.70	45.40	-2	2,012	-0.10%
2019/08/26	2	44.55	0	0.00	44.55	2	2,095	0.10%
2019/08/21	0	0.00	2	46.35	46.30	-2	2,219	-0.09%
2019/08/19	0	0.00	2	44.40	45.85	-2	2,160	-0.09%
2019/08/15	2	43.05	0	0.00	43.05	2	2,112	0.09%
2019/08/13	0	0.00	10	45.10	45.00	-10	2,075	-0.48%
2019/08/12	10	48.60	0	0.00	47.30	10	2,045	0.49%
2019/08/06	2	45.00	0	0.00	44.95	2	2,108	0.09%
2019/08/05	3	45.88	0	0.00	45.15	3	2,209	0.14%
2019/08/01	1	49.20	0	0.00	49.20	1	2,335	0.04%
2019/07/22	0	0.00	12	51.50	51.40	-12	2,300	-0.52%
2019/07/19	2	51.40	0	0.00	51.40	2	2,286	0.09%
2019/07/16	1	53.60	0	0.00	53.10	1	2,338	0.04%
2019/07/15	14	53.14	0	0.00	52.80	14	2,307	0.61%
2019/06/21	0	0.00	1	47.15	47.60	-1	2,686	-0.04%
2019/06/19	1	45.95	0	0.00	45.85	1	2,790	0.04%
2019/06/12	0	0.00	1	44.25	44.50	-1	2,939	-0.03%
2019/06/10	1	42.50	0	0.00	42.85	1	2,927	0.03%
2019/05/29	0	0.00	1	46.20	43.00	-1	2,814	-0.04%
2019/05/13	1	50.70	0	0.00	48.80	1	3,220	0.03%
2019/05/10	2	53.70	0	0.00	54.20	2	3,442	0.06%
2019/05/09	1	56.60	3	56.30	56.40	-2	3,402	-0.06%
2019/05/08	1	55.60	1	55.80	55.80	0	3,357	0.00%
2019/05/02	2	55.20	0	0.00	55.30	2	3,742	0.05%
2019/04/29	0	0.00	1	55.00	55.00	-1	3,738	-0.03%
2019/04/26	1	57.30	0	0.00	57.50	1	3,712	0.03%
2019/04/25	0	0.00	2	57.75	58.10	-2	3,745	-0.05%
2019/04/24	0	0.00	3	58.80	57.80	-3	3,777	-0.08%
2019/04/23	1	58.00	0	0.00	58.60	1	3,744	0.03%
2019/04/12	1	58.40	1	57.80	56.10	0	3,810	0.00%
2019/04/11	2	58.40	1	57.50	58.30	1	3,846	0.03%
2019/04/10	1	59.30	0	0.00	57.70	1	3,825	0.03%
2019/04/08	0	0.00	1	56.40	56.50	-1	3,736	-0.03%
2019/04/02	1	56.70	1	56.70	56.70	0	3,744	0.00%
2019/04/01	1	57.10	0	0.00	55.60	1	3,739	0.03%
2019/03/29	1	56.00	0	0.00	56.20	1	3,683	0.03%
2019/03/27	0	0.00	3	55.70	56.10	-3	3,659	-0.08%
2019/03/22	7	54.57	6	54.77	55.40	1	3,689	0.03%
2019/03/12	3	54.60	0	0.00	53.70	3	3,626	0.08%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/18	1	57.90	1	58.20	58.10	0	4,662	0.00%
2019/02/15	0	0.00	1	60.20	58.70	-1	4,726	-0.02%
2019/02/13	0	0.00	3	59.83	58.70	-3	4,705	-0.06%
2019/02/12	4	58.25	0	0.00	58.70	4	4,638	0.09%
2019/01/28	2	54.00	2	56.50	55.50	0	4,233	0.00%
2019/01/24	0	0.00	2	56.10	54.90	-2	4,223	-0.05%
2019/01/18	2	53.60	0	0.00	53.70	2	4,164	0.05%
2019/01/16	0	0.00	2	55.45	55.60	-2	4,179	-0.05%
2019/01/09	2	54.20	0	0.00	53.70	2	4,193	0.05%
2019/01/08	0	0.00	2	56.00	54.40	-2	4,219	-0.05%
2019/01/03	0	0.00	2	54.20	54.00	-2	4,203	-0.05%
2018/12/26	2	51.80	0	0.00	50.30	2	4,339	0.05%
2018/12/18	2	48.48	12	50.04	49.00	-10	4,261	-0.23%
2018/12/14	2	51.30	0	0.00	52.00	2	4,278	0.05%
2018/12/12	0	0.00	2	55.20	54.20	-2	4,413	-0.05%
2018/12/10	3	53.00	0	0.00	51.20	3	4,357	0.07%
2018/12/07	1	55.00	1	54.60	54.60	0	4,320	0.00%
2018/12/06	2	55.10	3	55.23	53.50	-1	4,357	-0.02%
2018/11/29	1	57.80	1	57.30	56.40	0	4,002	0.00%
2018/11/28	18	55.97	15	56.50	56.60	3	3,862	0.08%
2018/11/27	0	0.00	17	53.73	53.50	-17	3,600	-0.47%
2018/11/26	0	0.00	5	51.50	51.30	-5	3,471	-0.14%
2018/11/23	22	50.24	0	0.00	49.50	22	3,429	0.64%
2018/11/22	5	52.60	10	51.61	50.20	-5	3,417	-0.15%
2018/11/20	10	51.00	18	50.51	50.20	-8	3,337	-0.24%
2018/11/19	20	48.88	10	50.80	50.30	10	3,274	0.31%
2018/11/16	3	46.85	0	0.00	47.00	3	3,164	0.09%
2018/11/15	8	48.13	3	48.40	48.10	5	3,115	0.16%
2018/11/09	1	51.20	1	51.00	51.70	0	2,934	0.00%
2018/11/08	1	53.60	0	0.00	52.90	1	2,915	0.03%
2018/11/06	1	48.95	1	49.20	48.55	0	2,857	0.00%
2018/11/05	1	51.00	2	50.85	50.60	-1	2,900	-0.03%
2018/11/02	1	50.00	10	50.05	50.30	-9	2,981	-0.30%
2018/11/01	0	0.00	20	50.19	49.70	-20	2,907	-0.69%
2018/10/31	0	0.00	5	46.15	46.30	-5	2,809	-0.18%
2018/10/29	0	0.00	1	40.05	39.35	-1	2,622	-0.04%
2018/10/25	10	39.70	10	39.50	39.50	0	2,631	0.00%
2018/10/18	10	44.75	10	44.73	44.75	0	2,656	0.00%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	1	48.95	0	0.00	48.20	1	2,583	0.04%
2018/10/05	0	0.00	34	54.07	52.90	-34	2,508	-1.36%
2018/10/04	1	58.60	0	0.00	58.70	1	2,468	0.04%
2018/10/03	0	0.00	2	61.20	61.10	-2	2,480	-0.08%
2018/10/02	26	61.26	36	61.91	61.10	-10	2,527	-0.40%
2018/10/01	0	0.00	32	61.51	61.40	-32	2,536	-1.26%
2018/09/28	2	60.45	2	60.15	59.90	0	2,592	0.00%
2018/09/27	0	0.00	1	61.50	60.40	-1	2,689	-0.04%
2018/09/26	1	62.60	0	0.00	62.90	1	2,760	0.04%
2018/09/18	0	0.00	1	61.50	59.80	-1	3,060	-0.03%
2018/09/12	0	0.00	1	68.70	63.20	-1	3,396	-0.03%
2018/09/07	1	70.00	0	0.00	70.00	1	3,510	0.03%
2018/09/04	0	0.00	2	73.10	73.20	-2	3,659	-0.05%
2018/08/29	1	75.00	0	0.00	75.20	1	3,879	0.03%
2018/08/28	1	74.20	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	1	74.00	74.40	-1	4,094	-0.02%
2018/08/14	1	68.90	0	0.00	69.30	1	4,721	0.02%
2018/08/13	0	0.00	1	68.00	67.50	-1	4,716	-0.02%
2018/08/10	6	71.18	0	0.00	71.90	6	4,672	0.13%
2018/08/09	15	77.63	5	74.60	75.00	10	4,613	0.22%
2018/08/08	3	81.80	0	0.00	81.00	3	4,537	0.07%
2018/08/06	1	82.20	0	0.00	82.20	1	4,603	0.02%
2018/08/02	1	82.50	0	0.00	83.00	1	4,599	0.02%
2018/07/30	5	82.78	0	0.00	81.80	5	4,579	0.11%
2018/07/27	0	0.00	5	84.90	84.20	-5	4,571	-0.11%
2018/07/26	2	84.10	2	85.20	84.20	0	4,568	0.00%
2018/07/20	15	82.80	0	0.00	83.40	15	4,512	0.33%
2018/07/18	0	0.00	5	86.20	84.30	-5	4,522	-0.11%
2018/07/17	5	86.10	10	86.33	85.10	-5	4,520	-0.11%
2018/07/13	0	0.00	2	88.00	90.40	-2	4,511	-0.04%
2018/07/12	0	0.00	1	84.70	88.40	-1	4,484	-0.02%
2018/07/11	10	86.00	0	0.00	85.60	10	4,481	0.22%
2018/07/10	1	86.20	0	0.00	87.00	1	4,458	0.02%
2018/07/09	2	88.85	0	0.00	88.90	2	4,442	0.05%
2018/07/06	1	89.00	1	89.40	88.90	0	4,457	0.00%
2018/07/05	2	95.40	2	88.10	88.50	0	4,481	0.00%
2018/07/04	0	0.00	1	93.30	93.30	-1	4,367	-0.02%
2018/07/03	1	94.10	0	0.00	97.20	1	4,295	0.02%
2018/07/02	0	0.00	20	89.98	90.60	-20	4,073	-0.49%
2018/06/26	5	82.00	2	82.50	83.00	3	3,878	0.08%
2018/06/25	15	83.00	0	0.00	83.50	15	3,882	0.39%
2018/06/22	1	86.00	0	0.00	83.50	1	3,944	0.03%
2018/06/21	2	90.75	20	92.06	87.00	-18	3,871	-0.46%
2018/06/19	5	80.50	0	0.00	80.30	5	3,420	0.15%
2018/06/15	0	0.00	1	82.40	81.80	-1	3,442	-0.03%
2018/06/14	10	82.75	0	0.00	82.50	10	3,464	0.29%
2018/06/13	6	83.58	0	0.00	83.40	6	3,466	0.17%
2018/06/11	2	85.90	5	85.20	86.10	-3	3,374	-0.09%
2018/06/07	2	84.10	2	85.00	85.40	0	3,394	0.00%
2018/06/06	1	82.00	0	0.00	84.30	1	3,493	0.03%
2018/06/04	1	90.30	3	86.27	83.50	-2	3,721	-0.05%
2018/06/01	3	87.00	6	88.17	87.30	-3	3,737	-0.08%
2018/05/31	304	85.25	298	85.05	85.30	6	3,355	0.18%	大買/大賣/
2018/05/30	0	0.00	22	77.92	77.60	-22	3,089	-0.71%
2018/05/28	0	0.00	2	75.30	75.70	-2	3,108	-0.06%
2018/05/25	1	74.90	0	0.00	74.90	1	3,155	0.03%
2018/05/23	4	72.10	0	0.00	72.10	4	3,168	0.13%
2018/05/22	2	73.50	0	0.00	73.10	2	3,165	0.06%
2018/05/21	1	74.00	0	0.00	74.10	1	3,190	0.03%
2018/05/18	6	75.25	0	0.00	75.30	6	3,191	0.19%
2018/05/16	10	76.52	0	0.00	76.50	10	3,200	0.31%
2018/05/15	0	0.00	15	80.00	77.90	-15	3,201	-0.47%
2018/05/04	8	70.79	0	0.00	69.90	8	3,218	0.25%
2018/05/03	2	71.60	0	0.00	71.10	2	3,215	0.06%
2018/05/02	5	69.00	0	0.00	71.60	5	3,218	0.16%
2018/04/11	0	0.00	2	80.40	79.90	-2	3,357	-0.06%
2018/04/02	1	76.70	0	0.00	76.60	1	3,562	0.03%
2018/03/30	1	78.40	0	0.00	78.80	1	3,559	0.03%
2018/03/28	0	0.00	1	79.90	78.60	-1	3,525	-0.03%
2018/03/27	1	79.00	0	0.00	81.70	1	3,505	0.03%
2018/03/21	0	0.00	2	79.15	81.50	-2	3,481	-0.06%
2018/03/19	0	0.00	1	81.90	81.10	-1	3,476	-0.03%
2018/03/14	1	84.40	0	0.00	82.10	1	3,527	0.03%
2018/03/12	0	0.00	16	85.82	82.60	-16	3,530	-0.45%
2018/03/09	1	82.20	1	83.50	81.60	0	3,432	0.00%
2018/03/08	40	80.05	42	79.35	82.80	-2	3,360	-0.06%
2018/03/07	1	78.10	6	77.63	75.30	-5	3,080	-0.16%
2018/03/01	16	73.10	0	0.00	73.10	16	3,064	0.52%
2018/02/27	0	0.00	41	71.40	71.00	-41	3,039	-1.35%
2018/02/26	0	0.00	8	68.58	68.30	-8	3,012	-0.27%
2018/02/22	0	0.00	4	67.10	66.80	-4	3,214	-0.12%
2018/02/21	0	0.00	18	66.78	67.00	-18	3,266	-0.55%
2018/02/12	56	61.90	0	0.00	61.90	56	3,317	1.69%
2018/02/09	1	58.90	0	0.00	61.20	1	3,337	0.03%
2018/02/08	17	62.22	0	0.00	61.70	17	3,313	0.51%
2018/01/23	0	0.00	1	70.00	71.00	-1	4,148	-0.02%
2018/01/22	1	68.90	30	69.40	69.60	-29	4,185	-0.69%
2018/01/11	0	0.00	1	69.20	69.90	-1	4,595	-0.02%
2018/01/10	1	71.60	3	71.50	71.10	-2	4,588	-0.04%
2018/01/09	1	73.80	0	0.00	73.80	1	4,654	0.02%
2018/01/08	2	80.40	0	0.00	77.00	2	4,645	0.04%
2018/01/05	3	79.10	12	79.17	80.00	-9	4,683	-0.19%
2018/01/04	13	78.45	0	0.00	78.60	13	4,733	0.27%
2018/01/03	0	0.00	1	75.60	75.80	-1	4,721	-0.02%
2018/01/02	16	74.45	16	74.99	75.30	0	4,673	0.00%