台半 (5425)-華南永昌-岡山券商分點個股進出

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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/06/25	1	74.10	0	0.00	74.70	1	2,252	0.04%
2024/06/24	1	75.20	0	0.00	75.20	1	2,245	0.04%
2024/06/21	2	77.00	0	0.00	77.00	2	2,248	0.09%
2024/06/20	0	0.00	1	76.50	76.80	-1	2,247	-0.04%
2024/06/19	3	76.43	1	75.40	75.40	2	2,242	0.09%
2024/06/18	3	77.10	0	0.00	77.10	3	2,230	0.13%
2024/06/17	1	78.60	0	0.00	78.50	1	2,241	0.04%
2024/06/14	2	77.30	0	0.00	77.50	2	2,244	0.09%
2024/06/13	0	0.00	1	78.00	77.90	-1	2,285	-0.04%
2024/06/12	7	78.61	0	0.00	78.60	7	2,288	0.31%
2024/06/11	0	0.00	0.3	81.31	79.90	-0.3	2,269	-0.01%
2024/06/07	0	0.00	10.2	79.91	80.30	-10.2	2,205	-0.46%
2024/06/06	1	77.10	0	0.00	78.10	1	2,149	0.05%
2024/06/05	0	0.00	1	77.90	77.40	-1	2,157	-0.05%
2024/06/04	1	78.90	3	80.17	78.90	-2	2,250	-0.09%
2024/06/03	1	77.70	1	78.10	78.00	0	2,260	0.00%
2024/05/31	0	78.10	0	0.00	78.30	0	2,286	0.00%
2024/05/30	1	78.10	0.3	79.50	78.00	0.7	2,299	0.03%
2024/05/29	0	0.00	0.1	79.70	79.00	-0.1	2,325	0.00%
2024/05/28	3	79.97	16.1	78.60	79.80	-13.1	2,325	-0.56%
2024/05/27	0	0.00	40	78.20	77.60	-40	2,245	-1.78%
2024/05/24	2	74.85	13	75.62	75.90	-11	2,277	-0.48%
2024/05/23	0.1	75.50	0	0.00	75.00	0.1	2,287	0.00%
2024/05/22	1	75.90	1	76.00	75.70	0	2,315	0.00%
2024/05/21	0	0.00	1	75.70	75.60	-1	2,341	-0.04%
2024/05/20	0	0.00	7	74.97	75.00	-7	2,342	-0.30%
2024/05/17	1	74.60	0	0.00	74.60	1	2,361	0.04%
2024/05/16	1	74.90	8	74.90	75.00	-7	2,414	-0.29%
2024/05/15	1	72.80	3	73.90	73.40	-2	2,439	-0.08%
2024/05/14	1	73.00	1	73.70	72.80	0	2,443	0.00%
2024/05/13	0	0.00	1	72.40	72.40	-1	2,409	-0.04%
2024/05/08	0	0.00	1	71.30	71.20	-1	2,476	-0.04%
2024/05/07	1.1	70.60	0	0.00	71.30	1.1	2,485	0.04%
2024/05/06	1	72.00	0	0.00	71.20	1	2,487	0.04%
2024/05/03	0	0.00	1	72.90	72.00	-1	2,496	-0.04%
2024/05/02	1	72.40	0	0.00	72.00	1	2,521	0.04%
2024/04/30	0	0.00	2	73.65	73.00	-2	2,551	-0.08%
2024/04/29	0	0.00	2	71.35	72.00	-2	2,611	-0.08%
2024/04/26	1	70.90	1	71.40	70.10	0	2,621	0.00%
2024/04/24	0	0.00	10	70.46	71.40	-10	2,699	-0.37%
2024/04/23	5	68.62	1	68.20	68.40	4	2,873	0.14%
2024/04/22	8	69.29	5	69.10	68.80	3	2,914	0.10%
2024/04/19	4	71.95	4	73.33	71.10	0	2,935	0.00%
2024/04/18	2	74.77	1	76.80	74.90	1	2,947	0.04%
2024/04/17	0	74.80	0	0.00	74.60	0	2,992	0.00%
2024/04/16	12	75.04	3	74.90	74.00	9	3,018	0.30%
2024/04/15	8.3	78.30	5	79.60	77.50	3.3	3,006	0.11%
2024/04/12	1.2	80.65	17	79.29	80.80	-15.9	2,970	-0.53%
2024/04/11	1	77.40	1	78.20	78.20	0	2,887	0.00%
2024/04/10	4	78.20	7	78.17	78.20	-3	2,922	-0.10%
2024/04/09	10	77.40	30	77.57	77.00	-20	3,007	-0.66%
2024/04/08	0	0.00	6	77.35	77.20	-6	3,114	-0.19%
2024/04/02	1	74.80	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	6	74.60	75.50	-6	3,250	-0.18%
2024/03/29	6	74.10	1	74.50	74.10	5	3,357	0.15%
2024/03/28	0	0.00	1	76.70	75.20	-1	3,694	-0.03%
2024/03/27	2	75.10	0	0.00	75.20	2	3,814	0.05%
2024/03/21	0	0.00	1	77.40	77.00	-1	4,585	-0.02%
2024/03/20	1	76.80	1	76.90	76.10	0	5,479	0.00%
2024/03/19	1	76.80	7	77.27	77.30	-6	5,743	-0.10%
2024/03/18	1	73.40	8	73.85	75.90	-7	5,723	-0.12%
2024/03/15	1	75.50	0	0.00	75.30	1	5,705	0.02%
2024/03/14	5	76.10	0	0.00	76.40	5	5,732	0.09%
2024/03/13	2	75.85	0	0.00	76.00	2	5,723	0.03%
2024/03/12	0	0.00	1	77.80	77.50	-1	5,706	-0.02%
2024/03/11	0	0.00	4	76.68	76.80	-4	5,692	-0.07%
2024/03/08	8	75.59	6	75.88	75.40	2	5,692	0.04%
2024/03/07	51	76.25	0	0.00	75.50	51	5,612	0.91%
2024/03/06	2	78.85	0	0.00	78.50	2	5,601	0.04%
2024/03/05	1	79.00	0	0.00	78.80	1	5,789	0.02%
2024/03/04	3	78.83	0	0.00	78.80	3	5,776	0.05%
2024/03/01	2	79.45	9	79.80	79.40	-7	5,737	-0.12%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	11.5	80.09	0	0.00	79.70	11.5	5,775	0.20%
2024/02/26	3.1	81.47	0	0.00	81.60	3.1	5,735	0.05%
2024/02/23	10	82.21	2	81.75	81.80	8	5,735	0.14%
2024/02/22	3	83.10	3	84.10	83.00	0	5,713	0.00%
2024/02/21	3	82.70	0	0.00	82.70	3	5,702	0.05%
2024/02/20	2.3	83.04	0	0.00	82.90	2.3	5,711	0.04%
2024/02/19	0	0.00	6	83.80	83.60	-6	5,699	-0.11%
2024/02/16	7	82.80	2	83.15	82.80	5	5,689	0.09%
2024/02/15	0	0.00	1	82.00	81.70	-1	5,647	-0.02%
2024/02/05	1	81.00	0	0.00	81.10	1	5,631	0.02%
2024/02/02	0	0.00	4	82.13	81.50	-4	5,619	-0.07%
2024/02/01	1	80.80	0	0.00	81.10	1	5,611	0.02%
2024/01/31	1	80.50	1	80.50	80.50	0	5,604	0.00%
2024/01/26	1	80.80	0	0.00	80.70	1	5,553	0.02%
2024/01/25	1	81.50	0	0.00	81.30	1	5,554	0.02%
2024/01/24	3	82.50	2	82.55	82.60	1	5,542	0.02%
2024/01/23	2	80.65	8.1	82.34	82.30	-6.1	5,574	-0.11%
2024/01/22	1	81.20	5	81.18	80.90	-4	5,491	-0.07%
2024/01/19	3	79.77	0	0.00	80.30	3	5,484	0.05%
2024/01/18	8.1	79.82	2	80.50	79.70	6.1	5,463	0.11%
2024/01/17	7	82.63	0.1	84.20	80.60	6.9	5,434	0.13%
2024/01/16	1	83.30	1	83.00	82.90	0	5,235	0.00%
2024/01/15	2	81.50	4	82.38	82.10	-2	5,178	-0.04%
2024/01/12	4	80.63	0	0.00	80.30	4	5,163	0.08%
2024/01/11	21	80.88	3	81.33	82.20	18	5,125	0.35%
2024/01/09	0	0.00	1	82.90	82.60	-1	5,093	-0.02%
2024/01/08	0.1	83.20	0	0.00	82.70	0.1	5,094	0.00%
2024/01/05	27	84.00	2	83.20	83.10	25	5,086	0.49%
2024/01/04	6	84.60	0	0.00	85.20	6	5,016	0.12%
2024/01/03	7	84.97	7	84.86	84.90	0	4,961	0.00%
2024/01/02	12	89.03	1	92.30	87.20	11	4,828	0.23%
2023/12/29	5	90.78	2	90.95	91.50	3	4,696	0.06%
2023/12/28	2	91.40	0	0.00	91.10	2	4,675	0.04%
2023/12/27	9	93.49	3	93.23	92.80	6	4,640	0.13%
2023/12/26	15	94.36	3	94.37	94.60	12	4,553	0.26%
2023/12/25	15	96.39	9	96.38	94.90	6	4,436	0.14%
2023/12/22	2	94.00	20	94.17	94.60	-18	4,094	-0.44%
2023/12/21	17	93.41	1	93.40	92.20	16	3,995	0.40%
2023/12/20	10.2	94.33	8.2	94.97	94.60	2	3,900	0.05%
2023/12/19	3	91.50	5	91.44	92.60	-2	3,620	-0.06%
2023/12/18	18	92.34	12	92.65	91.20	6	3,524	0.17%
2023/12/15	9	96.51	31	96.84	93.20	-22	3,309	-0.66%
2023/12/14	6	89.98	28	89.72	92.00	-22	2,412	-0.91%
2023/12/13	1	86.60	0	0.00	86.20	1	2,115	0.05%
2023/12/12	0	0.00	2.1	87.40	86.30	-2.1	2,146	-0.10%
2023/12/11	0	0.00	0.1	86.30	87.20	-0.1	2,148	0.00%
2023/12/08	0	0.00	2	84.80	84.80	-2	2,195	-0.09%
2023/12/07	0.1	84.20	0	0.00	84.10	0.1	2,260	0.00%
2023/12/06	1	84.70	0	0.00	84.80	1	2,298	0.04%
2023/12/05	0.1	85.60	0	0.00	85.10	0.1	2,308	0.00%
2023/12/04	4	87.58	2	86.75	86.60	2	2,333	0.09%
2023/12/01	4.1	87.49	2.1	87.40	87.50	2	2,320	0.09%
2023/11/30	7	88.36	12.1	88.32	88.80	-5.1	2,341	-0.22%
2023/11/28	1	84.00	10	83.90	84.20	-9	2,145	-0.42%
2023/11/27	10	83.10	0	0.00	82.70	10	2,178	0.46%
2023/11/24	0	0.00	32	85.50	84.60	-32	2,286	-1.40%
2023/11/22	0	0.00	6	83.70	83.80	-6	2,200	-0.27%
2023/11/21	0	0.00	0	83.30	82.80	0	2,207	0.00%
2023/11/20	2	83.15	0	0.00	83.40	2	2,225	0.09%
2023/11/16	0	0.00	1	81.40	81.10	-1	2,215	-0.05%
2023/11/15	0	0.00	7.1	81.34	81.80	-7.1	2,218	-0.32%
2023/11/14	1.1	79.03	4	79.70	79.00	-2.9	2,218	-0.13%
2023/11/09	1	79.10	0	0.00	78.90	1	2,473	0.04%
2023/11/08	1	80.50	0	0.00	80.30	1	2,582	0.04%
2023/11/06	0	81.20	1	81.00	81.00	-1	2,706	-0.04%
2023/11/03	1	80.60	0	0.00	80.20	1	2,887	0.03%
2023/11/01	1	77.80	1	77.80	77.90	0	2,958	0.00%
2023/10/31	2	79.00	0	0.00	77.80	2	3,001	0.07%
2023/10/30	2	82.30	0	0.00	81.60	2	3,073	0.07%
2023/10/27	2	83.10	0	0.00	81.30	2	3,158	0.06%
2023/10/26	0	0.00	0.1	83.36	82.60	-0.1	3,270	0.00%
2023/10/25	1	84.50	1	84.90	84.20	0	3,322	0.00%
2023/10/24	0	0.00	1	82.20	82.40	-1	3,358	-0.03%
2023/10/20	1	81.60	1	82.10	81.70	0	3,509	0.00%
2023/10/18	1	83.00	1	85.70	85.60	0	3,746	0.00%
2023/10/17	14	83.64	2.1	83.54	83.40	11.9	3,900	0.31%
2023/10/16	4	84.55	4	83.20	83.30	0	4,001	0.00%
2023/10/05	2	83.50	0	0.00	83.10	2	4,808	0.04%
2023/10/03	4.1	83.04	6	83.30	82.90	-1.9	5,183	-0.04%
2023/10/02	0	0.00	1	86.20	84.80	-1	5,213	-0.02%
2023/09/28	1	85.40	0	0.00	85.50	1	5,254	0.02%
2023/09/26	31	85.10	1	85.00	85.00	30	5,497	0.55%
2023/09/25	2	84.50	35.1	86.51	86.60	-33.1	5,562	-0.60%
2023/09/22	0	0.00	2	82.50	83.10	-2	5,548	-0.04%
2023/09/21	35	82.23	1	83.60	82.40	34	5,594	0.61%
2023/09/20	0	0.00	3	84.53	84.40	-3	5,673	-0.05%
2023/09/19	1	85.70	2	86.25	85.60	-1	5,754	-0.02%
2023/09/18	1	87.20	2	87.20	86.70	-1	5,810	-0.02%
2023/09/15	1	86.00	2	86.40	86.40	-1	6,051	-0.02%
2023/09/14	4.1	87.30	1	87.60	86.90	3.1	6,173	0.05%
2023/09/13	2	87.50	2	87.90	87.50	0	6,227	0.00%
2023/09/12	2	86.50	4	86.55	86.50	-2	6,296	-0.03%
2023/09/11	3	84.87	4.1	85.61	84.20	-1.1	6,334	-0.02%
2023/09/08	1	84.80	0	0.00	84.70	1	6,557	0.02%
2023/09/07	1.1	85.14	5	85.50	85.20	-3.9	6,812	-0.06%
2023/09/06	1	85.10	2.1	84.82	84.70	-1.1	7,243	-0.01%
2023/09/05	4	84.80	1	85.10	85.60	3	7,622	0.04%
2023/09/01	1	84.30	1	84.30	83.50	0	7,591	0.00%
2023/08/31	2	83.80	1	84.60	83.70	1	7,636	0.01%
2023/08/30	2	83.25	9	83.56	84.40	-7	7,680	-0.09%
2023/08/25	0	0.00	1	81.00	80.80	-1	7,753	-0.01%
2023/08/24	2	80.75	1	80.70	80.50	1	7,854	0.01%
2023/08/23	0	0.00	3	80.63	80.70	-3	8,037	-0.04%
2023/08/21	1	80.40	0	0.00	80.20	1	8,153	0.01%
2023/08/18	0	0.00	3	80.73	80.30	-3	8,174	-0.04%
2023/08/17	2	80.20	16	80.30	81.30	-14	8,228	-0.17%
2023/08/15	1	78.40	0	0.00	78.40	1	8,194	0.01%
2023/08/14	16	77.81	2.1	77.66	78.50	14	8,212	0.17%
2023/08/11	3	80.43	27.6	80.94	80.20	-24.6	8,140	-0.30%
2023/08/10	10	81.10	7	81.59	81.10	3	8,148	0.04%
2023/08/09	7	82.16	0	0.00	83.40	7	8,124	0.09%
2023/08/08	3.1	85.94	12	86.00	85.70	-8.9	7,979	-0.11%
2023/08/07	10.1	86.64	0	0.00	87.40	10.1	7,986	0.13%
2023/08/04	4	86.35	0	0.00	86.50	4	8,015	0.05%
2023/08/02	10	88.45	11	89.28	87.60	-1	8,097	-0.01%
2023/08/01	18.2	89.37	1	90.00	88.20	17.2	8,007	0.21%
2023/07/31	15	88.84	1	88.80	88.30	14	7,987	0.18%
2023/07/28	7	89.99	0	0.00	90.30	7	7,921	0.09%
2023/07/27	4	91.13	2	90.80	90.80	2	7,957	0.03%
2023/07/26	4	93.80	1	93.30	93.60	3	8,076	0.04%
2023/07/25	7	94.56	7.3	93.70	94.20	-0.3	8,096	0.00%
2023/07/24	13.1	94.71	3	94.77	94.00	10.1	8,104	0.12%
2023/07/21	10.1	96.98	4	97.10	96.50	6.1	8,127	0.08%
2023/07/20	2	97.85	29.3	98.77	99.30	-27.3	8,221	-0.33%
2023/07/19	7	98.27	18	97.25	97.20	-11	8,249	-0.13%
2023/07/18	10	99.86	9	99.68	99.00	1	8,411	0.01%
2023/07/17	6	102.00	11	102.27	101.50	-5	8,285	-0.06%
2023/07/14	1	99.80	2	99.95	99.80	-1	8,170	-0.01%
2023/07/13	23	99.40	6	100.13	98.60	17	8,150	0.21%
2023/07/12	21	100.80	8	101.14	98.80	13	8,068	0.16%
2023/07/11	9	99.57	13.1	100.42	101.00	-4.1	7,945	-0.05%
2023/07/10	2	96.10	1	96.10	96.10	1	7,693	0.01%
2023/07/07	1	95.30	1	95.10	95.50	0	7,880	0.00%
2023/07/06	25	97.60	0	0.00	96.50	25	8,073	0.31%
2023/07/05	2.1	98.47	5	98.96	97.60	-2.9	8,410	-0.03%
2023/07/04	13	98.49	2	98.70	98.10	11	8,317	0.13%
2023/07/03	2	98.85	4	99.23	99.00	-2	8,269	-0.02%
2023/06/30	0	0.00	2	96.80	97.10	-2	8,280	-0.02%
2023/06/29	1	96.60	3	96.97	96.60	-2	8,377	-0.02%
2023/06/28	16.1	96.74	7	95.60	95.20	9.1	8,620	0.11%
2023/06/27	6	96.58	2	98.80	96.10	4	8,836	0.05%
2023/06/26	3	97.33	2.1	97.34	97.30	0.9	8,955	0.01%
2023/06/21	7	101.00	6	101.83	99.00	1	9,123	0.01%
2023/06/20	11	98.71	3	99.20	99.80	8	9,440	0.08%
2023/06/19	1	97.00	0	0.00	97.00	1	9,743	0.01%
2023/06/16	16	97.99	8	97.00	97.00	8	9,932	0.08%
2023/06/15	4	100.15	2	99.90	99.60	2	9,969	0.02%
2023/06/14	6	99.87	7	99.97	99.50	-1	10,122	-0.01%
2023/06/13	14	103.21	6	104.42	103.00	8	10,142	0.08%
2023/06/12	18	104.67	12	103.75	103.00	6	10,296	0.06%
2023/06/09	9	100.38	27	99.13	102.00	-18	10,016	-0.18%
2023/06/08	2	93.90	2	93.65	93.50	0	9,936	0.00%
2023/06/06	1	95.30	1	94.00	94.00	0	10,459	0.00%
2023/06/05	2	94.50	4	95.43	96.00	-2	10,901	-0.02%
2023/06/02	1	93.60	0	0.00	93.60	1	12,184	0.01%
2023/06/01	2	95.50	2	94.95	94.60	0	12,289	0.00%
2023/05/31	11	94.98	14	95.34	94.60	-3	12,517	-0.02%
2023/05/30	16	95.08	1	94.90	94.70	15	12,536	0.12%
2023/05/29	26.1	96.38	40	93.61	96.20	-13.9	12,592	-0.11%
2023/05/26	14	91.24	1	90.50	90.60	13	12,507	0.10%
2023/05/25	20	91.80	12	92.03	91.50	8	12,538	0.06%
2023/05/24	0	0.00	1	93.30	93.20	-1	12,710	-0.01%
2023/05/23	1	94.00	32	94.41	93.60	-31	12,835	-0.24%
2023/05/22	1	92.30	1	93.70	93.80	0	12,875	0.00%
2023/05/19	2	93.00	3	91.97	91.90	-1	13,267	-0.01%
2023/05/18	1	93.30	8	92.40	93.00	-7	13,742	-0.05%
2023/05/17	3	91.37	1	90.80	91.00	2	13,940	0.01%
2023/05/16	1	90.50	2	90.05	90.00	-1	13,986	-0.01%
2023/05/12	12	91.03	0	0.00	91.40	12	14,133	0.08%
2023/05/11	4	91.85	4	91.30	91.10	0	14,362	0.00%
2023/05/10	5	92.28	13	92.09	92.20	-8	14,490	-0.06%
2023/05/09	15	91.29	5	92.40	91.10	10	14,596	0.07%
2023/05/08	32	93.52	15	94.00	93.30	17	14,581	0.12%
2023/05/05	3	93.57	2	93.55	93.10	1	14,675	0.01%
2023/05/04	10	92.71	2	93.05	92.90	8	14,904	0.05%
2023/05/03	7	93.14	0	0.00	93.00	7	15,361	0.05%
2023/05/02	3	94.83	2	94.85	95.20	1	15,731	0.01%
2023/04/28	5	92.30	0	0.00	91.70	5	16,037	0.03%
2023/04/27	0	0.00	1	92.00	92.10	-1	16,013	-0.01%
2023/04/26	2	91.80	1	92.50	92.50	1	15,945	0.01%
2023/04/25	4	91.60	3	91.33	90.60	1	15,842	0.01%
2023/04/24	8	93.03	2	93.50	93.00	6	15,628	0.04%
2023/04/21	11	97.08	5	96.14	95.40	6	15,461	0.04%
2023/04/20	4	101.63	1	101.00	101.00	3	15,340	0.02%
2023/04/19	3	103.00	3	102.67	102.00	0	15,417	0.00%
2023/04/18	1	106.00	4	105.25	104.00	-3	15,439	-0.02%
2023/04/14	4	105.13	6	104.83	104.00	-2	15,556	-0.01%
2023/04/13	5	107.50	3	107.00	107.00	2	15,460	0.01%
2023/04/12	9	109.89	2	108.25	107.50	7	15,398	0.05%
2023/04/11	6	109.00	8	109.88	110.00	-2	15,199	-0.01%
2023/04/10	6.5	108.69	6	109.75	110.00	0.5	14,998	0.00%
2023/04/07	4	104.13	1	104.00	104.50	3	14,641	0.02%
2023/03/30	7	103.14	12	103.96	103.50	-5	14,560	-0.03%
2023/03/29	12	102.92	6	100.58	101.00	6	14,503	0.04%
2023/03/28	9	104.67	10	103.20	104.00	-1	14,356	-0.01%
2023/03/27	7	111.36	8	111.13	110.00	-1	14,082	-0.01%
2023/03/24	3	112.17	3	112.50	112.00	0	13,971	0.00%
2023/03/23	27	112.30	15.1	113.32	112.00	11.9	13,799	0.09%
2023/03/22	10	109.40	30	111.62	115.50	-20	13,314	-0.15%
2023/03/21	17.1	107.61	11	106.45	105.00	6.1	12,926	0.05%
2023/03/20	12	106.71	11	107.45	108.00	1	12,746	0.01%
2023/03/17	2	105.50	1	105.00	106.50	1	12,745	0.01%
2023/03/16	1	103.00	1	105.00	103.00	0	12,593	0.00%
2023/03/15	19	109.32	8	109.69	107.00	11	12,521	0.09%
2023/03/14	3	104.83	2	105.00	104.50	1	12,311	0.01%
2023/03/13	11	103.27	17	104.32	106.50	-6	12,340	-0.05%
2023/03/10	15	105.77	17	103.82	103.50	-2	12,328	-0.02%
2023/03/09	18	108.89	14	109.82	110.00	4	12,477	0.03%
2023/03/08	23	110.83	18	111.06	111.50	5	12,469	0.04%
2023/03/07	10	107.10	10	108.80	109.00	0	12,413	0.00%
2023/03/06	10	99.80	18	103.14	103.50	-8	11,838	-0.07%
2023/03/03	9	94.32	22	94.48	94.40	-13	12,404	-0.10%
2023/03/02	10	91.69	7	91.86	91.70	3	12,570	0.02%
2023/03/01	20	92.17	14	93.12	91.80	6	12,851	0.05%
2023/02/24	2	93.45	7	93.59	93.60	-5	12,882	-0.04%
2023/02/23	1	91.80	2	92.70	92.20	-1	12,880	-0.01%
2023/02/22	14.1	90.76	2	91.45	90.90	12.1	12,988	0.09%
2023/02/21	2	95.25	6	95.48	94.50	-4	12,897	-0.03%
2023/02/17	11	94.45	16	95.57	95.00	-5	12,912	-0.04%
2023/02/16	21	93.43	40	92.45	94.60	-19	12,624	-0.15%
2023/02/15	21	89.55	15	88.20	88.00	6	12,386	0.05%
2023/02/14	1	88.70	1	87.80	87.50	0	12,368	0.00%
2023/02/13	1	89.30	2	89.10	88.60	-1	12,443	-0.01%
2023/02/10	5	91.30	8	89.40	89.10	-3	12,553	-0.02%
2023/02/09	20	91.21	22	91.62	90.90	-2	12,514	-0.02%
2023/02/08	2	90.50	4	90.18	90.70	-2	12,414	-0.02%
2023/02/07	18	89.49	27.2	90.14	90.50	-9.2	12,392	-0.07%
2023/02/03	1	90.00	2	89.50	89.10	-1	12,639	-0.01%
2023/02/02	29	90.37	27.2	89.39	89.50	1.8	12,692	0.01%
2023/02/01	67	89.41	78	89.76	90.30	-11	12,632	-0.09%
2023/01/31	42	86.15	67.2	87.62	88.30	-25.2	12,403	-0.20%
2023/01/30	30	84.52	60.2	84.89	85.30	-30.2	12,178	-0.25%
2023/01/17	1	78.80	3	79.53	79.30	-2	11,917	-0.02%
2023/01/16	0	0.00	1	78.50	78.80	-1	12,212	-0.01%
2023/01/13	1	77.70	0	0.00	77.50	1	12,565	0.01%
2023/01/12	2	79.45	1	77.90	77.80	1	12,770	0.01%
2023/01/11	1	78.60	4	78.75	78.80	-3	12,869	-0.02%
2023/01/10	6	79.50	6	79.13	79.00	0	13,023	0.00%
2023/01/09	1	79.20	4	79.40	80.00	-3	13,135	-0.02%
2023/01/06	0	0.00	3	78.00	77.80	-3	13,281	-0.02%
2023/01/05	0	0.00	1	78.00	76.70	-1	13,519	-0.01%
2023/01/04	0	0.00	2	77.45	77.00	-2	13,624	-0.01%
2023/01/03	1	74.50	11	75.30	75.30	-10	13,703	-0.07%
2022/12/30	6	74.85	3	74.30	74.20	3	14,126	0.02%
2022/12/29	2	72.80	0	0.00	74.60	2	14,889	0.01%
2022/12/28	11	73.89	0	0.00	73.70	11	15,868	0.07%
2022/12/27	0	0.00	10	75.70	75.50	-10	16,054	-0.06%
2022/12/26	11	74.73	0	0.00	74.70	11	16,268	0.07%
2022/12/22	3	75.47	0	0.00	75.30	3	16,613	0.02%
2022/12/21	2	74.75	1	74.30	74.20	1	16,826	0.01%
2022/12/20	1	75.00	0	0.00	74.50	1	16,913	0.01%
2022/12/19	4	77.73	0	0.00	77.90	4	17,031	0.02%
2022/12/16	4	79.40	2	79.10	79.00	2	17,151	0.01%
2022/12/15	2	81.00	2	81.20	81.40	0	17,209	0.00%
2022/12/14	1	79.30	2	80.05	80.60	-1	17,370	-0.01%
2022/12/13	6	78.72	0	0.00	78.70	6	17,508	0.03%
2022/12/12	3	79.90	2	79.75	79.50	1	17,637	0.01%
2022/12/09	6	81.08	2	80.10	79.80	4	17,789	0.02%
2022/12/08	21	80.76	25.1	81.91	81.90	-4.1	17,970	-0.02%
2022/12/07	16	81.40	3	81.00	79.80	13	18,154	0.07%
2022/12/06	14	81.69	3	81.20	81.40	11	18,155	0.06%
2022/12/05	12	83.88	11	83.61	83.50	1	18,273	0.01%
2022/12/02	22	85.57	21	85.40	84.60	1	18,370	0.01%
2022/12/01	24	85.59	24	84.13	84.60	0	18,456	0.00%
2022/11/30	6	82.58	24	82.58	82.60	-18	18,425	-0.10%
2022/11/29	35	82.33	38	81.38	81.20	-3	18,659	-0.02%
2022/11/28	95	82.45	82	82.09	82.20	13	18,821	0.07%
2022/11/25	29	79.42	49	79.35	80.50	-20	18,450	-0.11%
2022/11/24	10	73.70	19	75.69	76.30	-9	18,061	-0.05%
2022/11/23	15	73.91	18	72.90	73.00	-3	17,997	-0.02%
2022/11/22	19	76.47	26.4	75.90	76.00	-7.4	17,967	-0.04%
2022/11/21	2	78.60	11	78.15	78.30	-9	18,649	-0.05%
2022/11/18	11.3	78.50	8	78.93	77.10	3.3	19,544	0.02%
2022/11/17	20.4	78.03	11	78.27	78.40	9.4	19,617	0.05%
2022/11/16	12	77.21	20	77.43	77.00	-8	19,635	-0.04%
2022/11/15	53	77.02	18	76.99	77.00	35	19,744	0.18%
2022/11/14	2	75.45	12	76.39	77.20	-10	19,968	-0.05%
2022/11/11	18	75.93	24	77.68	75.20	-6	19,955	-0.03%
2022/11/10	24	76.98	0	0.00	75.70	24	19,829	0.12%
2022/11/09	1	78.00	5	77.96	78.10	-4	19,936	-0.02%
2022/11/08	20	78.44	7	77.64	76.50	13	19,924	0.07%
2022/11/07	1	77.90	10	77.77	77.50	-9	19,859	-0.05%
2022/11/04	1	77.30	2	76.60	77.60	-1	19,985	-0.01%
2022/11/03	2	76.50	6	76.83	77.20	-4	20,068	-0.02%
2022/11/02	4.1	76.01	7.2	76.35	76.40	-3.1	20,064	-0.02%
2022/11/01	22	75.94	16	75.16	75.00	6	19,958	0.03%
2022/10/31	12	75.02	15	75.10	75.00	-3	19,861	-0.02%
2022/10/28	37	74.63	36	74.42	74.40	1	20,090	0.00%
2022/10/27	15	71.10	37	72.66	74.20	-22	20,228	-0.11%
2022/10/26	70	71.55	56	70.96	69.60	14	20,115	0.07%
2022/10/25	25	72.58	20	72.40	71.50	5	19,950	0.03%
2022/10/24	7	74.76	2	75.50	73.60	5	19,839	0.03%
2022/10/21	14	72.71	30	72.70	72.20	-16	19,616	-0.08%
2022/10/20	5	70.02	5	70.56	70.60	0	19,332	0.00%
2022/10/19	1	71.00	15	70.85	70.00	-14	19,185	-0.07%
2022/10/18	24.3	71.70	5	70.66	70.70	19.3	19,100	0.10%
2022/10/17	6	70.73	3	70.53	72.00	3	19,008	0.02%
2022/10/14	25	74.96	28	74.89	74.00	-3	18,966	-0.02%
2022/10/13	18	73.06	18	72.12	69.70	0	18,974	0.00%
2022/10/12	5	74.30	15	75.09	75.00	-10	18,989	-0.05%
2022/10/11	9	73.74	13	73.88	73.40	-4	18,950	-0.02%
2022/10/07	30	75.42	23	75.31	75.40	7	18,894	0.04%
2022/10/06	38.2	73.89	69	73.63	76.80	-30.8	18,693	-0.16%
2022/10/05	74.2	76.90	31.4	78.29	74.30	42.9	18,224	0.24%
2022/10/04	11.8	82.64	20	83.00	82.50	-8.2	17,473	-0.05%
2022/10/03	12	82.98	11	81.35	81.20	1	17,672	0.01%
2022/09/30	13	80.60	24	82.07	83.00	-11	17,865	-0.06%
2022/09/29	5	79.48	4	80.35	79.60	1	17,877	0.01%
2022/09/28	32	81.08	27.5	77.91	77.50	4.6	17,890	0.03%
2022/09/27	4	80.08	4	80.35	82.50	0	17,924	0.00%
2022/09/26	10	81.12	2	81.30	80.00	8	18,114	0.04%
2022/09/23	21	88.10	1	86.00	86.00	20	18,363	0.11%
2022/09/22	1	87.80	1	88.00	88.50	0	18,579	0.00%
2022/09/21	2	89.75	4	87.48	86.60	-2	18,863	-0.01%
2022/09/20	1	88.30	6	89.42	89.50	-5	18,796	-0.03%
2022/09/19	16	85.96	21	86.62	87.40	-5	18,821	-0.03%
2022/09/16	3	86.30	6	85.47	84.80	-3	18,763	-0.02%
2022/09/15	34	90.29	23	88.75	87.90	11	18,640	0.06%
2022/09/14	10	85.29	6	87.18	89.70	4	18,407	0.02%
2022/09/13	9	89.21	12	89.12	88.30	-3	18,264	-0.02%
2022/09/12	10	90.59	5	88.86	89.50	5	18,246	0.03%
2022/09/08	29	88.86	25	90.52	91.00	4	18,134	0.02%
2022/09/07	9	88.22	10	88.62	87.50	-1	18,053	-0.01%
2022/09/06	63	93.34	54	92.71	91.60	9	17,892	0.05%
2022/09/05	32	96.28	23	95.40	94.50	9	17,786	0.05%
2022/09/02	55.1	94.30	63	95.76	95.30	-7.9	17,609	-0.04%
2022/09/01	29	92.95	22	91.75	91.70	7	17,213	0.04%
2022/08/31	10	95.00	16	95.01	95.50	-6	17,043	-0.04%
2022/08/30	16	92.89	20.1	92.87	92.50	-4.1	17,097	-0.02%
2022/08/29	11.1	91.80	11	92.12	90.90	0.1	17,066	0.00%
2022/08/26	73	92.82	75	94.21	95.50	-2	17,160	-0.01%
2022/08/25	19	89.85	32	91.29	89.70	-13	16,701	-0.08%
2022/08/24	5	83.72	7	84.31	84.40	-2	15,928	-0.01%
2022/08/23	6	87.10	5	87.10	87.10	1	15,808	0.01%
2022/08/22	17	87.29	35.2	88.37	88.00	-18.2	15,853	-0.11%
2022/08/19	22	87.25	44	87.22	86.70	-22	15,739	-0.14%
2022/08/18	9	83.59	15	83.73	84.30	-6	15,621	-0.04%
2022/08/17	12	84.96	4.1	84.39	82.30	7.9	15,682	0.05%
2022/08/16	11	83.92	32	84.07	84.30	-21	15,606	-0.13%
2022/08/15	17	81.63	10	81.83	81.70	7	15,326	0.05%
2022/08/12	7	80.51	5	80.58	80.80	2	15,375	0.01%
2022/08/11	4	80.43	9	80.08	80.20	-5	15,485	-0.03%
2022/08/10	9.1	79.48	1	79.00	80.50	8.1	15,481	0.05%
2022/08/09	2.4	77.31	16	77.94	78.40	-13.6	15,537	-0.09%
2022/08/08	18	76.31	2	75.90	76.50	16	15,929	0.10%
2022/08/05	21.5	75.15	3	75.20	75.30	18.5	16,352	0.11%
2022/08/04	26	72.26	23	71.22	74.50	3	16,567	0.02%
2022/08/03	8	72.70	4	72.31	70.60	4	16,597	0.02%
2022/08/02	2	77.80	2	78.40	77.50	0	16,489	0.00%
2022/08/01	2	80.80	6	80.73	80.80	-4	16,489	-0.02%
2022/07/29	0.2	80.50	7	79.11	80.50	-6.9	16,575	-0.04%
2022/07/28	7	78.43	0	0.00	77.80	7	17,244	0.04%
2022/07/27	7	80.61	1	80.50	80.50	6	17,397	0.03%
2022/07/26	4	80.20	1	80.80	80.10	3	17,464	0.02%
2022/07/25	0	0.00	6	81.50	81.20	-6	17,446	-0.03%
2022/07/22	6	81.38	2	81.05	81.00	4	17,530	0.02%
2022/07/21	2	79.95	2	80.80	81.40	0	17,547	0.00%
2022/07/20	51	81.00	54	80.52	80.40	-3	17,436	-0.02%
2022/07/19	13	78.64	29	78.61	78.30	-16	17,307	-0.09%
2022/07/18	23	76.11	29	76.30	76.50	-6	17,109	-0.04%
2022/07/15	32	75.68	12	75.52	75.70	20	17,313	0.12%
2022/07/14	10	74.05	11	75.12	75.50	-1	17,370	-0.01%
2022/07/13	3	74.00	12	75.36	72.90	-9	17,232	-0.05%
2022/07/12	16	71.19	13	70.25	71.50	3	17,024	0.02%
2022/07/11	27	72.14	27	72.33	72.10	0	17,029	0.00%
2022/07/08	13	68.85	21	68.63	70.90	-8	16,858	-0.05%
2022/07/07	8	62.43	4	63.33	64.50	4	16,588	0.02%
2022/07/06	7	62.73	9	62.41	60.90	-2	16,532	-0.01%
2022/07/05	18	63.70	6	63.65	64.70	12	16,582	0.07%
2022/07/04	8	62.21	35	62.42	62.00	-27	16,523	-0.16%
2022/07/01	31	66.73	16	65.59	64.10	15	16,602	0.09%
2022/06/30	48	72.83	15	71.43	71.10	33	16,349	0.20%
2022/06/29	9	79.33	2	79.85	78.90	7	16,293	0.04%
2022/06/28	1	83.60	1	86.00	84.20	0	16,494	0.00%
2022/06/27	4	85.38	8	85.79	86.00	-4	17,864	-0.02%
2022/06/24	0	0.00	3	82.17	82.30	-3	18,257	-0.02%
2022/06/23	5	80.10	1	80.40	80.80	4	18,721	0.02%
2022/06/22	1	80.80	4	80.13	79.60	-3	19,474	-0.02%
2022/06/21	5	80.70	6	80.80	82.80	-1	19,674	-0.01%
2022/06/20	4	80.45	2	80.25	78.80	2	19,738	0.01%
2022/06/17	32	82.00	29	82.47	83.00	3	19,699	0.02%
2022/06/16	11	84.48	5	85.32	81.10	6	19,870	0.03%
2022/06/15	2	86.70	4	86.43	85.10	-2	20,269	-0.01%
2022/06/14	13	86.20	3	86.80	87.10	10	20,458	0.05%
2022/06/13	17	88.49	21	87.50	87.30	-4	20,206	-0.02%
2022/06/10	22	87.28	32.1	88.34	88.50	-10.1	19,935	-0.05%
2022/06/09	1	87.50	13	87.44	87.30	-12	19,737	-0.06%
2022/06/08	13	87.57	25	87.56	86.50	-12	19,504	-0.06%
2022/06/07	5	87.62	8	87.50	87.90	-3	19,104	-0.02%
2022/06/06	9	85.86	11	85.57	85.70	-2	18,765	-0.01%
2022/06/02	14	87.06	31	85.64	86.10	-17	18,378	-0.09%
2022/06/01	5	84.84	11	84.55	83.80	-6	17,994	-0.03%
2022/05/31	17	83.06	17	82.96	83.50	0	17,767	0.00%
2022/05/30	12	80.30	15	81.38	82.50	-3	17,644	-0.02%
2022/05/27	6	78.85	9	78.76	78.70	-3	17,448	-0.02%
2022/05/26	18	79.17	9.1	78.84	78.00	8.9	17,330	0.05%
2022/05/25	13	80.42	7	80.87	81.70	6	17,091	0.04%
2022/05/24	16	81.62	18	82.88	81.00	-2	16,961	-0.01%
2022/05/23	42	84.74	36	84.08	83.00	6	16,866	0.04%
2022/05/20	17	84.66	19.1	84.46	84.00	-2.1	16,821	-0.01%
2022/05/19	6	81.72	12.2	81.81	83.50	-6.2	16,806	-0.04%
2022/05/18	19	85.69	14	84.50	84.20	5	16,616	0.03%
2022/05/17	22.1	86.02	20	86.13	86.20	2.1	16,414	0.01%
2022/05/16	33	86.78	36	85.93	85.00	-3	16,157	-0.02%
2022/05/13	14	83.42	58	85.98	87.30	-44	15,645	-0.28%
2022/05/12	21	83.49	8	83.73	80.40	13	15,209	0.09%
2022/05/11	28	85.56	26	85.91	85.30	2	14,870	0.01%
2022/05/10	7	82.57	14.1	83.51	85.20	-7.1	14,480	-0.05%
2022/05/09	41	81.60	47	81.82	81.10	-6	14,362	-0.04%
2022/05/06	7	82.00	3	82.33	82.00	4	14,360	0.03%
2022/05/05	42	86.73	40	86.42	85.10	2	14,232	0.01%
2022/05/04	7	83.24	15.6	83.67	84.80	-8.6	13,475	-0.06%
2022/05/03	6	80.47	3	80.93	80.70	3	13,252	0.02%
2022/04/29	44	78.89	41	77.94	77.50	3	13,126	0.02%
2022/04/28	8	78.23	6	78.55	77.30	2	13,094	0.02%
2022/04/27	7	77.77	4	78.90	80.30	3	12,991	0.02%
2022/04/26	24.2	79.97	29.5	80.60	80.00	-5.3	12,879	-0.04%
2022/04/25	16.1	79.23	1	79.00	79.00	15.1	12,807	0.12%
2022/04/22	4	84.28	7	84.69	83.40	-3	12,705	-0.02%
2022/04/21	20	85.68	18	85.59	84.20	2	12,629	0.02%
2022/04/20	8	83.81	9	83.26	84.70	-1	12,311	-0.01%
2022/04/19	4	82.13	5	81.72	80.60	-1	12,139	-0.01%
2022/04/18	2	78.05	5	79.74	80.10	-3	12,088	-0.02%
2022/04/15	27	81.90	24.1	79.29	79.10	2.9	12,056	0.02%
2022/04/14	35	82.03	43	82.59	83.00	-8	11,981	-0.07%
2022/04/13	9	79.36	3	79.67	79.90	6	11,840	0.05%
2022/04/12	5	80.02	3	79.40	79.40	2	11,767	0.02%
2022/04/11	8	80.59	5.1	79.36	79.20	2.9	11,731	0.02%
2022/04/08	44	82.53	31	83.19	83.00	13	11,552	0.11%
2022/04/07	71	86.11	72	81.25	81.30	-1	11,354	-0.01%
2022/04/06	43	86.66	33	87.00	87.00	10	10,952	0.09%
2022/04/01	75	86.07	66	86.46	87.40	9	10,763	0.08%
2022/03/31	30	87.39	25	86.98	86.50	5	10,500	0.05%
2022/03/30	115.1	90.20	128	89.85	85.10	-12.9	10,152	-0.13%	大買/大賣/
2022/03/29	47	88.12	37.1	88.18	86.90	9.9	8,872	0.11%
2022/03/28	7	85.61	28.1	87.21	88.00	-21.1	8,344	-0.25%
2022/03/25	28	85.14	42.1	85.03	85.00	-14.1	8,081	-0.18%
2022/03/24	12	80.88	27	82.27	82.70	-15	7,595	-0.20%
2022/03/23	54	80.03	55	80.07	80.20	-1	7,494	-0.01%
2022/03/22	14	80.01	17	79.82	80.10	-3	7,369	-0.04%
2022/03/21	13	80.25	16	80.76	80.40	-3	7,280	-0.04%
2022/03/18	40	78.80	53	80.11	81.00	-13	6,995	-0.19%
2022/03/17	3	76.53	32	76.78	77.50	-29	6,435	-0.45%
2022/03/16	1	72.00	0	0.00	70.50	1	6,070	0.02%
2022/03/15	0	0.00	5	71.22	69.80	-5	6,006	-0.08%
2022/03/14	11	71.50	11	70.50	71.60	0	6,020	0.00%
2022/03/11	2	69.70	1	69.70	70.00	1	6,127	0.02%
2022/03/10	14	69.67	13	69.33	69.80	1	6,206	0.02%
2022/03/09	1	66.80	2	67.05	67.30	-1	6,373	-0.02%
2022/03/08	50	66.19	78	66.03	66.10	-28	6,511	-0.43%
2022/03/07	4	68.50	13	68.11	68.00	-9	6,584	-0.14%
2022/03/04	2	71.30	2	71.50	71.00	0	6,692	0.00%
2022/03/03	1	71.50	1	71.80	71.80	0	6,869	0.00%
2022/03/02	1	70.00	2	70.65	70.80	-1	6,995	-0.01%
2022/03/01	1	68.70	4	70.13	70.00	-3	7,070	-0.04%
2022/02/25	4	68.20	3	68.50	67.90	1	7,184	0.01%
2022/02/24	5	67.44	6	67.63	67.30	-1	7,353	-0.01%
2022/02/23	0	0.00	1	69.90	70.30	-1	7,489	-0.01%
2022/02/22	4	69.93	2	69.70	69.60	2	8,067	0.02%
2022/02/21	39	72.79	28	74.61	72.00	11	8,202	0.13%
2022/02/18	2	74.50	0	0.00	74.90	2	8,234	0.02%
2022/02/17	3	75.10	1	74.50	75.00	2	8,506	0.02%
2022/02/16	4	74.88	0	0.00	74.20	4	8,716	0.05%
2022/02/15	1	74.40	2	73.80	73.50	-1	8,962	-0.01%
2022/02/14	43	75.10	46	74.03	73.70	-3	9,171	-0.03%
2022/02/11	20.1	74.89	24	75.24	74.60	-3.9	9,339	-0.04%
2022/02/10	1	74.30	1	74.10	74.10	0	9,646	0.00%
2022/02/09	4	74.63	9	74.67	74.90	-5	10,150	-0.05%
2022/02/08	11	71.86	11	72.18	73.10	0	10,373	0.00%
2022/02/07	3	67.70	3	68.57	69.50	0	10,794	0.00%
2022/01/26	44	68.16	58	67.47	67.50	-14	11,651	-0.12%
2022/01/25	2	69.40	0	0.00	67.40	2	13,250	0.02%
2022/01/24	2	66.80	0	0.00	69.60	2	13,889	0.01%
2022/01/21	1	70.00	3	68.80	68.80	-2	14,547	-0.01%
2022/01/20	0	0.00	1	71.40	71.70	-1	14,836	-0.01%
2022/01/19	0	0.00	4	70.88	70.40	-4	15,228	-0.03%
2022/01/18	2	71.05	9	71.26	70.60	-7	15,712	-0.04%
2022/01/17	2	69.20	1	70.30	70.50	1	16,133	0.01%
2022/01/14	4	67.35	0	0.00	68.80	4	16,872	0.02%
2022/01/13	1	68.20	4	68.55	67.80	-3	18,004	-0.02%
2022/01/12	16	69.60	10	68.11	69.30	6	18,680	0.03%
2022/01/11	2	70.00	4	70.25	69.30	-2	19,714	-0.01%
2022/01/10	7	70.61	1	71.00	71.00	6	20,336	0.03%
2022/01/07	21	71.68	3	74.40	70.90	18	20,476	0.09%
2022/01/06	21	75.15	1	74.90	75.10	20	20,452	0.10%
2022/01/05	9	78.11	8	78.13	77.40	1	20,554	0.00%
2022/01/04	4	80.73	5	80.42	79.80	-1	20,676	0.00%
2022/01/03	4	78.98	1	79.20	79.40	3	20,793	0.01%
2021/12/30	4	78.50	1	78.80	78.60	3	20,844	0.01%
2021/12/29	2	78.00	0	0.00	78.20	2	20,889	0.01%
2021/12/28	1	79.30	1	79.80	78.40	0	20,964	0.00%
2021/12/27	0	0.00	2	78.90	78.30	-2	21,037	-0.01%
2021/12/24	12	80.04	4	80.00	78.90	8	21,060	0.04%
2021/12/23	45	81.57	52	82.42	81.90	-7	20,859	-0.03%
2021/12/22	2	80.60	0	0.00	80.10	2	20,690	0.01%
2021/12/21	33	81.67	23	81.29	80.50	10	20,637	0.05%
2021/12/20	36	80.93	31	81.34	81.20	5	20,361	0.02%
2021/12/17	0	0.00	26	78.29	79.10	-26	20,033	-0.13%
2021/12/16	0	0.00	4	76.80	76.80	-4	19,849	-0.02%
2021/12/15	1	74.90	1	75.50	74.70	0	19,824	0.00%
2021/12/14	30	74.77	4	75.75	74.30	26	19,865	0.13%
2021/12/13	0	0.00	2	77.10	77.60	-2	19,910	-0.01%
2021/12/10	2	76.40	2	76.80	76.80	0	19,926	0.00%
2021/12/09	3	76.77	0	0.00	76.10	3	19,940	0.02%
2021/12/08	1	76.70	1	76.70	76.90	0	20,136	0.00%
2021/12/07	13	77.00	4	76.58	76.10	9	20,292	0.04%
2021/12/06	3	77.63	1	78.00	78.30	2	20,271	0.01%
2021/12/03	4	76.43	11	77.22	77.50	-7	20,361	-0.03%
2021/12/02	9	75.66	5	75.14	75.00	4	20,358	0.02%
2021/12/01	10	76.93	9	76.69	76.90	1	20,366	0.00%
2021/11/30	3	78.83	3	78.03	77.30	0	20,478	0.00%
2021/11/29	4	75.85	9	77.18	77.60	-5	20,598	-0.02%
2021/11/26	7	76.04	1	76.40	76.50	6	20,615	0.03%
2021/11/25	1	78.90	2	80.10	78.30	-1	20,637	0.00%
2021/11/24	7.1	78.69	4	78.83	78.90	3.1	20,597	0.01%
2021/11/23	6.1	80.28	2	80.15	78.80	4.1	20,591	0.02%
2021/11/22	16	81.81	8	81.56	81.20	8	20,602	0.04%
2021/11/19	18	83.28	25	83.68	82.80	-7	20,706	-0.03%
2021/11/18	13	81.48	11.1	81.81	80.90	1.9	20,386	0.01%
2021/11/17	28	80.59	27	80.78	80.00	1	20,482	0.00%
2021/11/16	11	79.32	19	78.61	78.00	-8	20,495	-0.04%
2021/11/15	47	81.66	35	81.24	81.10	12	20,416	0.06%
2021/11/12	26	83.00	28	83.11	82.70	-2	20,441	-0.01%
2021/11/11	9	81.79	7	81.17	81.30	2	20,341	0.01%
2021/11/10	20	80.72	11	80.00	81.10	9	20,252	0.04%
2021/11/09	18.1	79.29	22	80.10	79.90	-3.9	20,149	-0.02%
2021/11/08	12	83.63	8	84.71	80.20	4	19,853	0.02%
2021/11/05	37.5	86.80	30	86.37	88.10	7.5	19,486	0.04%
2021/11/04	24	87.17	23	87.66	85.90	1	19,319	0.01%
2021/11/03	169	86.60	163	86.62	88.00	6	18,964	0.03%	大買/大賣/
2021/11/02	201	90.54	116.4	87.51	85.30	84.6	18,323	0.46%	大買/大賣/
2021/11/01	136	85.54	160	87.98	89.30	-24	16,847	-0.14%	大買/大賣/
2021/10/29	29	82.35	41	82.58	81.20	-12	16,846	-0.07%
2021/10/28	11	80.27	3	80.87	79.80	8	16,505	0.05%
2021/10/27	4	79.20	12.1	79.78	80.90	-8.1	16,351	-0.05%
2021/10/26	6	81.20	3	80.47	77.70	3	16,176	0.02%
2021/10/25	9	79.78	10	80.11	79.70	-1	15,891	-0.01%
2021/10/22	29	79.23	27	78.53	78.80	2	15,795	0.01%
2021/10/21	18	78.21	30	78.96	78.80	-12	15,412	-0.08%
2021/10/20	29	75.37	37	75.24	75.40	-8	14,730	-0.05%
2021/10/19	23	73.98	58	75.11	75.00	-35	14,747	-0.24%
2021/10/18	15.1	70.12	17	70.10	70.70	-1.9	14,411	-0.01%
2021/10/15	6	65.53	9	65.00	65.80	-3	14,578	-0.02%
2021/10/14	1	62.10	13	63.47	63.50	-12	15,815	-0.08%
2021/10/13	5	60.50	0	0.00	60.20	5	16,257	0.03%
2021/10/12	5	65.84	11	65.87	65.50	-6	16,739	-0.04%
2021/10/08	6	65.03	4	64.58	65.00	2	17,376	0.01%
2021/10/07	9	62.23	4	62.43	63.50	5	17,904	0.03%
2021/10/06	6	60.70	0	0.00	59.20	6	18,922	0.03%
2021/10/05	3	58.90	6	58.68	60.30	-3	19,696	-0.02%
2021/10/04	3	57.80	0	0.00	57.30	3	20,454	0.01%
2021/10/01	3	62.13	1	60.70	60.90	2	21,353	0.01%
2021/09/30	1	62.00	5	62.44	64.80	-4	22,208	-0.02%
2021/09/29	3	61.30	0	0.00	61.00	3	22,995	0.01%
2021/09/27	0	0.00	1	66.70	65.50	-1	23,859	0.00%
2021/09/23	0	0.00	1	64.20	64.50	-1	24,686	0.00%
2021/09/22	3	63.10	0	0.00	63.20	3	25,138	0.01%
2021/09/17	3	64.00	2	64.50	65.40	1	25,646	0.00%
2021/09/16	3	64.40	6	64.10	64.00	-3	26,363	-0.01%
2021/09/15	5	64.88	5	65.46	64.60	0	26,693	0.00%
2021/09/14	2	67.40	5	66.86	66.70	-3	26,858	-0.01%
2021/09/13	8	67.80	5	67.54	66.80	3	26,968	0.01%
2021/09/10	15	65.69	0	0.00	66.00	15	26,885	0.06%
2021/09/09	0	0.00	17	65.80	67.00	-17	26,926	-0.06%
2021/09/08	10	64.42	1	65.70	63.90	9	26,890	0.03%
2021/09/07	4	66.45	8	65.96	68.00	-4	26,801	-0.01%
2021/09/06	5	68.74	0	0.00	67.10	5	26,727	0.02%
2021/09/03	12	69.62	5	68.42	69.40	7	26,587	0.03%
2021/09/02	2	69.60	6	72.37	69.00	-4	26,369	-0.02%
2021/09/01	32	72.18	4	73.00	72.20	28	26,128	0.11%
2021/08/31	2	73.50	0	0.00	73.80	2	25,922	0.01%
2021/08/30	0	0.00	2	74.90	75.40	-2	25,744	-0.01%
2021/08/27	1	75.00	1	76.00	75.00	0	25,699	0.00%
2021/08/26	5	76.84	0	0.00	75.50	5	25,587	0.02%
2021/08/25	80	79.13	66	78.25	77.70	14	25,447	0.06%
2021/08/24	36	78.29	76	77.36	76.80	-40	25,198	-0.16%
2021/08/23	6	77.72	8	78.08	80.70	-2	24,957	-0.01%
2021/08/20	5	74.32	3.5	73.57	74.30	1.5	24,687	0.01%
2021/08/19	44	74.12	41	71.01	70.00	3	24,490	0.01%
2021/08/18	1	70.70	1	74.10	74.10	0	24,286	0.00%
2021/08/17	0	0.00	8	70.34	69.00	-8	24,074	-0.03%
2021/08/16	2	72.55	1	73.40	74.00	1	23,924	0.00%
2021/08/13	3	75.17	13	76.70	73.40	-10	23,792	-0.04%
2021/08/12	0	0.00	1	77.90	76.60	-1	23,655	0.00%
2021/08/11	7	76.51	15	77.00	75.50	-8	23,623	-0.03%
2021/08/10	17	78.00	12	77.61	77.80	5	23,485	0.02%
2021/08/09	9.1	80.75	3	79.90	79.20	6.1	23,359	0.03%
2021/08/06	5	83.70	7	84.93	84.70	-2	23,156	-0.01%
2021/08/05	5	83.60	8	83.71	83.40	-3	22,945	-0.01%
2021/08/04	269	88.65	256	85.64	85.00	13	22,875	0.06%	大買/大賣/
2021/08/03	59	83.50	127	83.69	85.30	-68	22,243	-0.31%	大賣/
2021/08/02	172	81.23	114	79.59	80.00	58	21,897	0.26%	大買/大賣/
2021/07/30	32	80.48	25	79.46	80.30	7	21,732	0.03%
2021/07/29	37	77.99	33	79.33	79.40	4	21,531	0.02%
2021/07/28	4	75.88	113.3	75.72	76.80	-109.3	21,324	-0.51%	大賣/鉅額交易
2021/07/27	33.5	85.07	29	83.41	79.80	4.5	21,054	0.02%
2021/07/26	69	85.51	66	86.76	84.50	3	20,746	0.01%
2021/07/23	60.4	88.78	41.2	89.27	85.60	19.2	20,327	0.09%
2021/07/22	208.2	92.44	168	89.89	90.20	40.2	19,619	0.20%	大買/大賣/
2021/07/21	148	92.27	177	87.98	87.00	-29	18,911	-0.15%	大買/大賣/
2021/07/20	279	88.80	232	90.04	90.40	47	18,096	0.26%	大買/大賣/
2021/07/19	17	85.38	21	84.73	85.10	-4	16,737	-0.02%
2021/07/16	118	85.68	55	86.29	83.60	63	16,225	0.39%	大買/
2021/07/15	102	84.82	76	85.79	87.40	26	15,577	0.17%	大買/
2021/07/14	22	84.05	15	85.69	82.80	7	14,810	0.05%
2021/07/13	101	99.40	42	94.90	90.00	59	14,018	0.42%	大買/
2021/07/12	46	95.47	30	97.19	97.70	16	12,898	0.12%
2021/07/09	82	89.51	77	90.18	90.60	5	12,061	0.04%
2021/07/08	70.2	88.12	69	87.98	86.50	1.2	11,259	0.01%
2021/07/07	15	77.62	43	82.96	83.90	-28	10,270	-0.27%
2021/07/06	87	76.94	47	77.09	76.30	40	9,445	0.42%
2021/07/05	4	72.80	8	74.00	75.00	-4	8,684	-0.05%
2021/07/02	46	64.70	56	66.33	68.20	-10	8,356	-0.12%
2021/07/01	16	63.94	1	62.50	62.00	15	7,804	0.19%
2021/06/30	3	65.97	103	67.66	67.10	-100	7,506	-1.33%	大賣/
2021/06/29	30	65.25	4	65.55	64.00	26	6,969	0.37%
2021/06/28	9	63.58	36	64.62	64.30	-27	6,481	-0.42%
2021/06/25	11	61.15	36	62.46	61.00	-25	5,976	-0.42%
2021/06/24	5	59.22	7	59.79	59.90	-2	5,284	-0.04%
2021/06/23	1	57.70	4	57.58	57.90	-3	4,863	-0.06%
2021/06/22	0	0.00	1	55.90	54.50	-1	4,631	-0.02%
2021/06/21	3	55.00	0	0.00	53.70	3	4,497	0.07%
2021/06/18	3	55.03	67	57.03	56.50	-64	4,504	-1.42%
2021/06/17	1	53.90	0	0.00	54.10	1	4,336	0.02%
2021/06/16	2	54.00	0	0.00	53.30	2	4,278	0.05%
2021/06/15	2	50.90	10	51.74	53.40	-8	4,218	-0.19%
2021/06/09	2	49.65	0	0.00	48.75	2	4,387	0.05%
2021/06/02	0	0.00	10	48.20	48.70	-10	4,435	-0.23%
2021/06/01	10	50.00	0	0.00	49.80	10	4,423	0.23%
2021/05/27	0	0.00	2	46.98	46.35	-2	4,421	-0.05%
2021/05/25	0	0.00	3	47.03	45.95	-3	4,555	-0.07%
2021/05/19	1	44.25	0	0.00	44.35	1	5,303	0.02%
2021/05/18	1	41.85	1	40.50	42.10	0	5,286	0.00%
2021/05/17	6	38.57	0	0.00	38.60	6	5,279	0.11%
2021/05/14	1	44.20	1	42.80	42.80	0	5,230	0.00%
2021/05/13	0	0.00	2	42.93	43.00	-2	5,227	-0.04%
2021/05/12	6	42.36	1	42.30	42.40	5	5,401	0.09%
2021/05/11	4	48.10	2	46.35	46.95	2	5,473	0.04%
2021/05/06	5	49.65	1	48.90	48.50	4	5,666	0.07%
2021/05/04	1	50.80	0	0.00	50.80	1	5,704	0.02%
2021/05/03	65	53.33	0	0.00	53.00	65	5,651	1.15%
2021/04/29	0	0.00	22	57.53	56.20	-22	5,621	-0.39%
2021/04/27	0	0.00	1	55.90	55.90	-1	5,701	-0.02%
2021/04/26	1	56.20	1	56.60	56.80	0	5,700	0.00%
2021/04/23	3	55.23	5	54.96	55.50	-2	5,728	-0.03%
2021/04/22	73	56.71	0	0.00	54.10	73	5,728	1.27%
2021/04/21	1	57.10	2	57.00	56.70	-1	5,714	-0.02%
2021/04/20	5	57.54	5	57.56	57.20	0	5,717	0.00%
2021/04/19	0	0.00	2	56.30	56.30	-2	5,728	-0.03%
2021/04/16	2	55.80	0	0.00	55.70	2	5,875	0.03%
2021/04/15	0	0.00	4	55.03	55.10	-4	6,005	-0.07%
2021/04/14	33	53.58	0	0.00	54.30	33	6,093	0.54%
2021/04/13	3	56.10	3	56.00	55.10	0	6,184	0.00%
2021/04/12	28	56.05	0	0.00	55.70	28	6,279	0.45%
2021/04/09	5	59.50	1	58.00	57.90	4	6,309	0.06%
2021/04/08	0	0.00	2	59.30	58.80	-2	6,388	-0.03%
2021/04/06	0	0.00	2	59.00	59.20	-2	6,738	-0.03%
2021/04/01	0	0.00	1	57.40	57.50	-1	7,016	-0.01%
2021/03/26	2	58.70	5	58.82	59.00	-3	8,403	-0.04%
2021/03/25	2	57.80	0	0.00	58.00	2	8,387	0.02%
2021/03/24	4	58.78	0	0.00	58.20	4	8,406	0.05%
2021/03/23	25	59.04	22	58.81	58.50	3	8,426	0.04%
2021/03/22	0	0.00	3	57.07	58.50	-3	8,391	-0.04%
2021/03/19	0	0.00	2	57.00	56.90	-2	8,511	-0.02%
2021/03/18	1	58.40	1	58.10	57.90	0	8,574	0.00%
2021/03/17	1	57.90	1	58.30	58.00	0	8,611	0.00%
2021/03/16	26	57.97	24	58.80	58.90	2	8,592	0.02%
2021/03/15	21	56.05	20	57.40	57.30	1	8,512	0.01%
2021/03/11	0	0.00	11	54.56	55.20	-11	8,569	-0.13%
2021/03/09	1	54.00	1	54.00	54.00	0	8,669	0.00%
2021/03/05	1	55.50	0	0.00	55.40	1	8,835	0.01%
2021/03/04	1	54.30	0	0.00	54.10	1	8,975	0.01%
2021/03/03	0	0.00	1	54.00	55.10	-1	9,243	-0.01%
2021/03/02	2	56.90	1	57.00	55.00	1	9,312	0.01%
2021/02/26	2	56.00	0	0.00	56.10	2	9,701	0.02%
2021/02/25	10	58.13	1	59.10	57.50	9	9,751	0.09%
2021/02/24	9	59.62	0.1	59.00	58.50	9	9,825	0.09%
2021/02/23	28	60.35	28	59.93	59.40	0	9,700	0.00%
2021/02/22	1	59.40	12	59.40	59.50	-11	9,571	-0.11%
2021/02/19	10	58.46	5	58.56	59.40	5	9,505	0.05%
2021/02/18	3	55.30	1	56.20	56.20	2	9,258	0.02%
2021/02/17	2	55.45	3	55.10	55.40	-1	9,239	-0.01%
2021/02/03	8	55.35	9	54.72	54.80	-1	9,367	-0.01%
2021/02/02	4	54.25	5	54.20	55.10	-1	9,229	-0.01%
2021/02/01	2	51.35	1	51.00	50.70	1	9,113	0.01%
2021/01/29	35	54.88	35	53.35	53.30	0	9,072	0.00%
2021/01/26	7	54.99	1	55.80	54.40	6	8,954	0.07%
2021/01/25	1.1	54.12	0	0.00	54.90	1.1	8,906	0.01%
2021/01/22	1	52.40	1	53.60	54.00	0	8,946	0.00%
2021/01/21	1	52.40	0	0.00	53.00	1	8,925	0.01%
2021/01/19	3	55.77	1	55.20	55.40	2	9,069	0.02%
2021/01/18	10	55.90	10	56.30	55.40	0	9,089	0.00%
2021/01/15	4	58.58	4	57.40	57.20	0	9,174	0.00%
2021/01/14	2	57.85	0	0.00	59.30	2	9,620	0.02%
2021/01/13	5	56.90	5	57.10	57.50	0	9,801	0.00%
2021/01/12	0	0.00	11	55.96	56.80	-11	9,872	-0.11%
2021/01/11	2	58.40	0	0.00	58.00	2	9,898	0.02%
2021/01/08	2	58.40	0	0.00	58.20	2	9,993	0.02%
2021/01/07	22	59.87	15	59.90	60.30	7	9,892	0.07%
2021/01/06	3	59.33	10	58.81	58.00	-7	9,822	-0.07%
2021/01/05	1	60.70	0	0.00	61.00	1	9,666	0.01%
2021/01/04	0	0.00	1	62.20	62.70	-1	9,527	-0.01%
2020/12/31	21	64.52	10	63.60	62.20	11	9,395	0.12%
2020/12/30	4	64.85	2	65.80	64.00	2	9,184	0.02%
2020/12/29	1	64.70	5	63.72	64.90	-4	8,938	-0.04%
2020/12/28	9	62.94	21	64.57	62.90	-12	8,702	-0.14%
2020/12/25	22	63.30	32	62.18	61.50	-10	8,341	-0.12%
2020/12/24	23	59.66	16	59.83	60.80	7	7,563	0.09%
2020/12/23	10	55.65	8	55.81	55.30	2	7,028	0.03%
2020/12/22	0.2	52.10	0	0.00	52.50	0.2	6,832	0.00%
2020/12/21	1	53.00	0	0.00	53.20	1	6,807	0.01%
2020/12/16	11	55.75	13	55.40	56.50	-2	6,769	-0.03%
2020/12/15	9	55.43	8	56.53	53.20	1	6,680	0.01%
2020/12/11	1.4	52.26	11	54.66	52.30	-9.6	6,403	-0.15%
2020/12/10	2	55.05	5	54.20	54.50	-3	6,348	-0.05%
2020/12/09	1	55.40	0	0.00	56.30	1	6,319	0.02%
2020/12/08	1	55.20	6	55.95	56.00	-5	6,278	-0.08%
2020/12/07	10	55.30	5	55.20	55.00	5	6,252	0.08%
2020/12/04	2	54.60	3	54.43	54.30	-1	6,197	-0.02%
2020/12/03	2.4	54.13	1	54.10	53.80	1.4	6,218	0.02%
2020/12/01	13	55.58	0	0.00	55.80	13	6,174	0.21%
2020/11/30	1	56.80	0	0.00	56.80	1	6,154	0.02%
2020/11/27	2	56.10	0	0.00	57.00	2	6,498	0.03%
2020/11/26	0	0.00	13	53.22	53.20	-13	6,505	-0.20%
2020/11/25	41	55.18	26	56.11	53.20	15	6,450	0.23%
2020/11/24	0	0.00	2	52.90	53.20	-2	6,030	-0.03%
2020/11/23	2	52.45	3	51.40	52.80	-1	5,986	-0.02%
2020/11/20	0	0.00	3	50.73	50.50	-3	5,786	-0.05%
2020/11/19	0	0.00	20	50.60	50.10	-20	5,727	-0.35%
2020/11/18	2	51.45	1	51.00	50.40	1	5,697	0.02%
2020/11/17	26	50.08	16	48.92	49.95	10	5,558	0.18%
2020/11/16	1	47.90	0	0.00	49.80	1	5,500	0.02%
2020/11/13	0	0.00	1	47.90	48.00	-1	5,523	-0.02%
2020/11/12	4	48.98	0	0.00	47.65	4	5,513	0.07%
2020/11/11	0	0.00	2	49.13	49.95	-2	5,433	-0.04%
2020/11/10	1	47.95	4	48.44	47.65	-3	5,326	-0.06%
2020/11/09	2	48.15	0	0.00	47.90	2	5,253	0.04%
2020/11/06	5	47.80	2	48.18	47.70	3	5,226	0.06%
2020/11/05	2	47.60	9	47.51	48.15	-7	5,199	-0.13%
2020/11/04	2	47.08	0	0.00	47.20	2	5,151	0.04%
2020/11/03	0	0.00	1	46.60	46.60	-1	5,143	-0.02%
2020/11/02	2	45.55	0	0.00	46.00	2	5,193	0.04%
2020/10/30	1	46.70	4	45.19	44.90	-3	5,167	-0.06%
2020/10/29	3	47.90	5	47.36	47.30	-2	5,093	-0.04%
2020/10/28	3	49.60	6	49.19	48.45	-3	5,053	-0.06%
2020/10/27	1	49.00	2	48.50	48.80	-1	4,838	-0.02%
2020/10/26	4	47.30	3	47.60	47.45	1	4,697	0.02%
2020/10/23	1	48.50	2	47.98	48.25	-1	4,629	-0.02%
2020/10/22	11	48.40	4	48.55	48.25	7	4,490	0.16%
2020/10/21	7	46.72	51	46.54	46.80	-44	3,949	-1.11%
2020/10/20	4	44.68	2	45.55	44.55	2	3,677	0.05%
2020/10/19	0	0.00	43	44.78	45.20	-43	3,537	-1.22%
2020/10/16	3	43.90	23	44.38	43.80	-20	3,411	-0.59%
2020/10/15	3	42.25	2	42.20	41.85	1	3,144	0.03%
2020/10/14	0	0.00	5	41.91	41.70	-5	3,089	-0.16%
2020/10/13	2	41.50	3	41.32	41.35	-1	3,055	-0.03%
2020/10/12	1	41.35	1	41.30	40.90	0	3,057	0.00%
2020/10/08	2	41.60	1	41.50	41.25	1	3,057	0.03%
2020/09/30	0	0.00	1	40.35	40.45	-1	3,082	-0.03%
2020/09/29	4	39.79	4	40.15	40.00	0	3,119	0.00%
2020/09/25	1	39.60	0	0.00	38.15	1	3,112	0.03%
2020/09/24	1	39.90	5	39.79	39.90	-4	3,150	-0.13%
2020/09/22	5	41.50	1	41.80	41.30	4	3,202	0.12%
2020/09/21	5	41.65	2	42.00	41.70	3	3,166	0.09%
2020/09/18	0	0.00	2	41.30	41.15	-2	3,106	-0.06%
2020/09/17	0	0.00	1	40.55	40.45	-1	3,066	-0.03%
2020/09/15	1	40.20	1	41.00	40.45	0	3,056	0.00%
2020/09/14	1	40.35	3	40.07	40.75	-2	3,040	-0.07%
2020/09/11	6	40.38	1	40.25	39.50	5	3,025	0.17%
2020/09/09	1	40.55	2	40.50	40.60	-1	2,961	-0.03%
2020/09/08	3	40.42	3	40.63	40.25	0	2,957	0.00%
2020/09/07	4	40.33	1	40.25	39.40	3	2,917	0.10%
2020/09/04	2	41.63	0	0.00	41.50	2	2,853	0.07%
2020/09/03	1	42.55	0	0.00	42.60	1	2,812	0.04%
2020/09/02	11	42.73	6	42.79	43.40	5	2,748	0.18%
2020/09/01	2	39.08	14	40.02	41.25	-12	2,280	-0.53%
2020/08/31	0	0.00	21	38.36	37.50	-21	2,104	-1.00%
2020/08/28	21	37.06	2	37.40	37.25	19	2,253	0.84%
2020/08/27	2	37.33	2	37.58	37.05	0	2,424	0.00%
2020/08/25	0	0.00	2	35.55	35.70	-2	2,424	-0.08%
2020/08/21	1	35.70	0	0.00	35.60	1	2,421	0.04%
2020/08/20	1	37.50	1	35.00	35.35	0	2,408	0.00%
2020/08/19	8	38.28	2	38.28	38.00	6	2,369	0.25%
2020/08/17	0	0.00	4	37.11	37.00	-4	2,291	-0.17%
2020/08/14	1	36.20	1	36.30	36.30	0	2,262	0.00%
2020/08/13	3	36.42	0	0.00	36.55	3	2,253	0.13%
2020/08/12	1	36.25	2	36.55	36.35	-1	2,247	-0.04%
2020/08/11	1	36.95	0	0.00	37.15	1	2,231	0.04%
2020/08/07	2	39.48	0	0.00	39.35	2	2,216	0.09%
2020/08/06	6	39.01	4	39.53	39.10	2	2,187	0.09%
2020/08/03	0	0.00	6	37.10	36.60	-6	2,128	-0.28%
2020/07/31	3	37.30	0	0.00	37.10	3	2,130	0.14%
2020/07/27	1	36.95	0	0.00	36.95	1	2,138	0.05%
2020/07/24	0	0.00	1	38.05	38.10	-1	2,143	-0.05%
2020/07/23	0	0.00	8	39.08	39.00	-8	2,151	-0.37%
2020/07/17	1	38.90	0	0.00	38.15	1	2,282	0.04%
2020/07/16	0	0.00	3	39.10	39.05	-3	2,293	-0.13%
2020/07/15	2	40.95	1	40.40	40.30	1	2,290	0.04%
2020/07/13	3	40.87	1	40.70	41.25	2	2,335	0.09%
2020/07/10	1	41.20	0	0.00	40.95	1	2,331	0.04%
2020/07/09	0	0.00	1	42.05	42.10	-1	2,334	-0.04%
2020/07/08	3	43.12	0	0.00	42.70	3	2,333	0.13%
2020/07/06	13	43.08	18	43.10	43.20	-5	2,329	-0.21%
2020/07/03	6	43.48	8	43.50	43.35	-2	2,374	-0.08%
2020/07/02	28	41.69	0	0.00	43.00	28	2,329	1.20%
2020/06/29	1	39.70	0	0.00	39.75	1	2,283	0.04%
2020/06/23	0	0.00	1	40.75	40.20	-1	2,310	-0.04%
2020/06/22	0	0.00	2	40.95	40.85	-2	2,325	-0.09%
2020/06/15	1	40.90	0	0.00	40.80	1	2,470	0.04%
2020/06/12	2	39.00	0	0.00	40.70	2	2,513	0.08%
2020/06/11	0	0.00	2	42.50	41.35	-2	2,539	-0.08%
2020/06/08	0	0.00	1	45.60	44.00	-1	2,534	-0.04%
2020/06/05	1	46.10	0	0.00	45.25	1	2,473	0.04%
2020/06/04	1	43.70	1	44.00	45.40	0	2,367	0.00%
2020/06/03	2.3	41.43	7	42.43	41.30	-4.7	2,160	-0.22%
2020/06/02	1	39.45	1	39.80	40.00	0	1,983	0.00%
2020/06/01	5.1	38.71	0	0.00	39.45	5.1	1,971	0.26%
2020/05/26	0.6	37.00	0	0.00	37.15	0.6	1,948	0.03%
2020/05/22	0	0.00	2	38.20	37.55	-2	1,944	-0.10%
2020/05/11	5	39.55	5	40.40	39.60	0	2,019	0.00%
2020/05/07	0	0.00	2	38.23	38.55	-2	2,045	-0.10%
2020/05/06	2	38.30	16	38.21	38.00	-14	2,038	-0.69%
2020/05/05	1	38.15	0	0.00	38.15	1	2,070	0.05%
2020/05/04	0	0.00	1	37.85	37.55	-1	2,096	-0.05%
2020/04/30	13	38.63	5	38.14	38.30	8	2,122	0.38%
2020/04/29	6	38.67	2	38.65	38.10	4	2,106	0.19%
2020/04/28	1	38.20	0	0.00	38.10	1	2,105	0.05%
2020/04/27	1	38.10	2	38.10	38.00	-1	2,130	-0.05%
2020/04/24	10	38.04	3	37.87	37.40	7	2,117	0.33%
2020/04/23	4	37.61	1	37.95	38.00	3	2,085	0.14%
2020/04/20	0	0.00	4	36.45	36.70	-4	2,014	-0.20%
2020/04/17	0	0.00	4	36.68	36.05	-4	2,004	-0.20%
2020/04/14	4	35.00	1	35.00	34.85	3	1,961	0.15%
2020/04/13	2	34.70	0	0.00	34.20	2	1,969	0.10%
2020/04/09	2	34.05	2	34.20	34.00	0	2,021	0.00%
2020/04/08	2	32.30	2	33.65	33.55	0	2,047	0.00%
2020/04/07	1	31.00	0	0.00	31.05	1	1,988	0.05%
2020/04/06	1	29.65	0	0.00	30.30	1	1,967	0.05%
2020/03/31	0	0.00	1	31.00	30.55	-1	2,010	-0.05%
2020/03/26	1	29.75	2	29.15	29.80	-1	2,169	-0.05%
2020/03/25	0	0.00	1	30.30	30.20	-1	2,239	-0.04%
2020/03/23	0	0.00	4	27.00	26.80	-4	2,186	-0.18%
2020/03/19	1	26.70	2	26.65	26.55	-1	2,263	-0.04%
2020/03/18	17	31.01	0	0.00	29.50	17	2,254	0.75%
2020/03/17	1	33.20	0	0.00	32.45	1	2,220	0.05%
2020/03/16	0	0.00	1	36.05	36.05	-1	2,190	-0.05%
2020/03/13	0	0.00	1	40.00	40.00	-1	2,216	-0.05%
2020/03/12	1	41.60	0	0.00	41.00	1	2,237	0.04%
2020/03/10	1	45.10	0	0.00	45.85	1	2,368	0.04%
2020/03/09	1	45.80	0	0.00	44.75	1	2,348	0.04%
2020/03/02	40	44.20	0	0.00	44.25	40	2,358	1.70%
2020/02/27	0	0.00	9	45.50	43.90	-9	2,350	-0.38%
2020/02/25	0	0.00	2	46.20	45.80	-2	2,342	-0.09%
2020/02/20	0	0.00	1	46.75	46.80	-1	2,301	-0.04%
2020/02/12	0	0.00	5	46.50	46.70	-5	2,323	-0.22%
2020/02/11	13	46.40	6	46.10	46.30	7	2,333	0.30%
2020/02/07	0	0.00	5	45.10	44.65	-5	2,292	-0.22%
2020/02/06	1	46.25	3	46.20	45.65	-2	2,300	-0.09%
2020/02/05	1	45.05	0	0.00	45.05	1	2,313	0.04%
2020/02/04	7	45.42	2	45.40	45.30	5	2,329	0.21%
2020/01/31	12	44.70	0	0.00	45.00	12	2,526	0.48%
2020/01/30	0	0.00	4	45.70	45.65	-4	2,545	-0.16%
2020/01/20	35	50.70	0	0.00	50.70	35	2,528	1.38%
2020/01/15	1	51.40	5	51.50	51.40	-4	2,661	-0.15%
2020/01/13	0	0.00	2	51.70	52.00	-2	2,650	-0.08%
2020/01/10	0	0.00	1	51.60	51.80	-1	2,669	-0.04%
2020/01/09	0	0.00	2	51.20	51.60	-2	2,667	-0.07%
2020/01/07	5	50.60	0	0.00	51.20	5	2,638	0.19%
2020/01/06	0	0.00	5	51.00	51.20	-5	2,617	-0.19%
2020/01/03	10	52.74	10	52.45	52.20	0	2,584	0.00%
2020/01/02	6	54.73	9	54.97	53.60	-3	2,523	-0.12%
2019/12/31	5	53.70	0	0.00	53.60	5	2,439	0.20%
2019/12/27	2	54.30	4	54.40	54.10	-2	2,403	-0.08%
2019/12/26	2	55.10	9	54.79	54.20	-7	2,384	-0.29%
2019/12/25	11	53.51	2	53.75	54.90	9	2,323	0.39%
2019/12/24	4	53.35	2	53.80	53.20	2	2,263	0.09%
2019/12/23	8	53.94	1	53.90	53.80	7	2,231	0.31%
2019/12/20	0	0.00	1	53.40	53.80	-1	2,094	-0.05%
2019/12/18	1	52.10	1	51.70	51.60	0	1,994	0.00%
2019/12/17	1	52.70	2	52.00	51.90	-1	1,988	-0.05%
2019/12/13	1	50.70	0	0.00	50.70	1	1,862	0.05%
2019/12/10	2	53.30	1	53.10	52.00	1	1,760	0.06%
2019/12/09	1	52.70	0	0.00	53.00	1	1,715	0.06%
2019/12/06	1	52.70	18	52.36	52.60	-17	1,647	-1.03%
2019/11/28	1	51.60	0	0.00	50.80	1	1,502	0.07%
2019/11/27	1	50.20	0	0.00	50.00	1	1,481	0.07%
2019/11/21	0	0.00	1	49.40	49.40	-1	1,452	-0.07%
2019/11/19	1	48.45	1	48.60	48.40	0	1,473	0.00%
2019/11/14	0	0.00	2	48.30	48.80	-2	1,572	-0.13%
2019/11/12	10	49.55	0	0.00	49.55	10	1,605	0.62%
2019/11/11	6	49.68	2	51.40	49.60	4	1,625	0.25%
2019/11/08	0	0.00	2	50.60	50.90	-2	1,632	-0.12%
2019/10/31	4	51.48	4	51.70	51.00	0	1,571	0.00%
2019/10/30	1	50.40	9	50.35	50.30	-8	1,372	-0.58%
2019/10/29	0	0.00	1	49.35	49.10	-1	1,351	-0.07%
2019/10/28	0	0.00	1	50.00	49.90	-1	1,328	-0.08%
2019/10/24	2	48.95	1	49.80	49.80	1	1,334	0.07%
2019/10/23	3	49.18	0	0.00	49.30	3	1,357	0.22%
2019/10/18	0	0.00	1	46.90	46.30	-1	1,364	-0.07%
2019/10/04	2	45.60	0	0.00	45.60	2	1,557	0.13%
2019/08/30	0	0.00	11	46.62	46.40	-11	1,972	-0.56%
2019/08/29	0	0.00	1	45.75	45.65	-1	1,982	-0.05%
2019/08/22	1	46.55	0	0.00	46.65	1	2,235	0.04%
2019/08/21	0	0.00	10	46.20	46.30	-10	2,219	-0.45%
2019/08/20	0	0.00	1	46.15	45.05	-1	2,197	-0.05%
2019/08/16	2	42.58	1	42.30	43.50	1	2,130	0.05%
2019/08/12	1	47.40	1	48.45	47.30	0	2,045	0.00%
2019/08/05	20	45.43	4	45.55	45.15	16	2,209	0.72%
2019/07/31	1	49.20	0	0.00	49.85	1	2,354	0.04%
2019/07/30	4	49.05	0	0.00	48.85	4	2,390	0.17%
2019/07/25	8	50.70	1	50.60	50.50	7	2,380	0.29%
2019/07/23	0	0.00	3	52.50	52.40	-3	2,332	-0.13%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/18	3	51.00	0	0.00	51.00	3	2,325	0.13%
2019/07/16	0	0.00	30	53.87	53.10	-30	2,338	-1.28%
2019/07/12	1	51.70	0	0.00	51.40	1	2,282	0.04%
2019/07/09	0	0.00	1	51.20	51.00	-1	2,278	-0.04%
2019/06/27	13	49.95	12	49.32	49.50	1	2,591	0.04%
2019/06/25	0	0.00	1	47.60	47.10	-1	2,608	-0.04%
2019/06/21	3	47.85	4	47.23	47.60	-1	2,686	-0.04%
2019/06/20	2	46.80	2	47.05	47.40	0	2,689	0.00%
2019/06/19	5	45.61	24	45.53	45.85	-19	2,790	-0.68%
2019/06/18	1	44.30	0	0.00	44.35	1	2,858	0.03%
2019/06/12	0	0.00	5	44.52	44.50	-5	2,939	-0.17%
2019/06/11	5	43.85	1	44.10	44.00	4	2,958	0.14%
2019/06/10	1	43.00	3	43.03	42.85	-2	2,927	-0.07%
2019/06/06	0	0.00	1	41.65	41.75	-1	2,908	-0.03%
2019/06/04	1	42.45	1	42.35	42.30	0	2,908	0.00%
2019/06/03	3	42.47	0	0.00	42.55	3	2,897	0.10%
2019/05/31	0	0.00	9	43.85	43.00	-9	2,876	-0.31%
2019/05/30	7	43.30	6	42.87	43.50	1	2,833	0.04%
2019/05/29	30	43.29	0	0.00	43.00	30	2,814	1.07%
2019/05/24	0	0.00	7	47.50	47.10	-7	2,760	-0.25%
2019/05/22	1	48.85	0	0.00	48.40	1	2,832	0.04%
2019/05/17	0	0.00	1	48.10	48.10	-1	2,931	-0.03%
2019/05/14	0	0.00	1	47.50	48.25	-1	3,079	-0.03%
2019/05/13	13	48.84	4	48.80	48.80	9	3,220	0.28%
2019/05/10	20	54.73	4	53.85	54.20	16	3,442	0.46%
2019/05/09	3	56.00	5	56.10	56.40	-2	3,402	-0.06%
2019/05/08	5	55.70	0	0.00	55.80	5	3,357	0.15%
2019/05/07	2	57.10	0	0.00	57.00	2	3,421	0.06%
2019/04/23	0	0.00	10	58.70	58.60	-10	3,744	-0.27%
2019/04/22	2	58.45	6	58.45	58.20	-4	3,724	-0.11%
2019/04/19	0	0.00	5	56.70	57.20	-5	3,695	-0.14%
2019/04/18	0	0.00	1	56.50	56.10	-1	3,686	-0.03%
2019/04/17	2	57.55	0	0.00	57.40	2	3,686	0.05%
2019/04/10	6	58.72	0	0.00	57.70	6	3,825	0.16%
2019/04/09	0	0.00	20	57.50	57.60	-20	3,756	-0.53%
2019/04/03	0	0.00	10	57.50	57.10	-10	3,740	-0.27%
2019/04/02	0	0.00	7	56.50	56.70	-7	3,744	-0.19%
2019/03/29	0	0.00	15	56.07	56.20	-15	3,683	-0.41%
2019/03/28	0	0.00	1	55.50	55.10	-1	3,681	-0.03%
2019/03/27	3	54.77	30	55.83	56.10	-27	3,659	-0.74%
2019/03/26	16	54.63	0	0.00	54.20	16	3,655	0.44%
2019/03/25	5	55.40	0	0.00	54.80	5	3,697	0.14%
2019/03/22	10	55.50	33	55.41	55.40	-23	3,689	-0.62%
2019/03/21	17	52.86	2	53.35	53.60	15	3,598	0.42%
2019/03/20	10	51.60	0	0.00	51.40	10	3,496	0.29%
2019/03/14	18	52.74	0	0.00	52.40	18	3,541	0.51%
2019/03/13	22	53.76	0	0.00	53.50	22	3,576	0.62%
2019/03/12	0	0.00	1	54.90	53.70	-1	3,626	-0.03%
2019/03/11	0	0.00	1	54.20	54.00	-1	3,670	-0.03%
2019/03/08	0	0.00	3	54.70	53.40	-3	3,794	-0.08%
2019/03/04	2	56.20	0	0.00	56.10	2	4,347	0.05%
2019/02/27	0	0.00	3	55.60	55.50	-3	4,376	-0.07%
2019/02/26	4	57.40	2	57.10	57.00	2	4,368	0.05%
2019/02/25	7	57.36	3	57.60	57.70	4	4,435	0.09%
2019/02/22	5	57.54	4	57.00	57.00	1	4,468	0.02%
2019/02/21	12	57.28	5	57.70	57.70	7	4,510	0.16%
2019/02/20	8	58.70	4	58.53	58.40	4	4,587	0.09%
2019/02/19	2	58.20	2	57.80	57.80	0	4,618	0.00%
2019/02/18	4	58.10	24	57.82	58.10	-20	4,662	-0.43%
2019/02/15	13	59.78	10	59.98	58.70	3	4,726	0.06%
2019/02/14	26	58.67	7	58.64	58.90	19	4,714	0.40%
2019/02/13	22	59.57	21	58.78	58.70	1	4,705	0.02%
2019/02/12	3	58.97	1	60.80	58.70	2	4,638	0.04%
2019/02/11	24	58.51	41	60.75	59.10	-17	4,518	-0.38%
2019/01/30	15	57.00	16	56.03	56.00	-1	4,261	-0.02%
2019/01/29	16	56.79	15	56.60	56.60	1	4,265	0.02%
2019/01/28	23	56.03	25	55.47	55.50	-2	4,233	-0.05%
2019/01/25	3	54.93	3	55.17	53.50	0	4,227	0.00%
2019/01/24	3	56.17	0	0.00	54.90	3	4,223	0.07%
2019/01/23	0	0.00	1	54.40	54.40	-1	4,104	-0.02%
2019/01/22	20	55.00	20	53.10	53.10	0	4,155	0.00%
2019/01/18	1	53.70	0	0.00	53.70	1	4,164	0.02%
2019/01/16	0	0.00	1	54.00	55.60	-1	4,179	-0.02%
2019/01/08	1	55.40	15	55.63	54.40	-14	4,219	-0.33%
2019/01/07	0	0.00	13	55.00	55.10	-13	4,241	-0.31%
2019/01/03	1	52.40	2	53.60	54.00	-1	4,203	-0.02%
2019/01/02	1	52.70	1	54.10	52.30	0	4,218	0.00%
2018/12/28	0	0.00	10	51.96	51.10	-10	4,236	-0.24%
2018/12/27	0	0.00	9	51.81	51.60	-9	4,329	-0.21%
2018/12/26	0	0.00	8	51.59	50.30	-8	4,339	-0.18%
2018/12/25	1	49.90	1	50.40	51.10	0	4,319	0.00%
2018/12/24	2	50.23	1	50.60	51.00	1	4,299	0.02%
2018/12/22	0	0.00	1	49.35	49.60	-1	4,272	-0.02%
2018/12/21	1	47.50	1	48.25	48.70	0	4,289	0.00%
2018/12/19	10	47.72	0	0.00	47.45	10	4,266	0.23%
2018/12/18	16	49.28	0	0.00	49.00	16	4,261	0.38%
2018/12/14	8	51.40	0	0.00	52.00	8	4,278	0.19%
2018/12/13	5	53.60	0	0.00	54.00	5	4,328	0.12%
2018/12/12	2	54.55	7	54.40	54.20	-5	4,413	-0.11%
2018/12/11	0	0.00	2	52.20	52.00	-2	4,355	-0.05%
2018/12/10	14	51.76	1	52.10	51.20	13	4,357	0.30%
2018/12/05	0	0.00	3	56.40	56.60	-3	4,290	-0.07%
2018/12/04	14	60.99	10	58.90	58.90	4	4,250	0.09%
2018/12/03	5	59.00	7	61.39	60.80	-2	4,208	-0.05%
2018/11/30	9	57.10	7	57.59	56.80	2	4,077	0.05%
2018/11/29	52	56.52	48	56.45	56.40	4	4,002	0.10%
2018/11/28	51	56.94	92	57.27	56.60	-41	3,862	-1.06%
2018/11/27	25	52.38	35	53.37	53.50	-10	3,600	-0.28%
2018/11/26	29	51.53	6	51.35	51.30	23	3,471	0.66%
2018/11/23	0	0.00	2	51.25	49.50	-2	3,429	-0.06%
2018/11/22	30	50.95	9	50.66	50.20	21	3,417	0.61%
2018/11/21	8	50.73	9	50.34	51.00	-1	3,355	-0.03%
2018/11/20	4	51.10	11	50.75	50.20	-7	3,337	-0.21%
2018/11/19	10	50.90	2	49.30	50.30	8	3,274	0.24%
2018/11/16	0	0.00	5	47.80	47.00	-5	3,164	-0.16%
2018/11/15	10	47.90	3	48.40	48.10	7	3,115	0.22%
2018/11/14	3	49.63	8	49.38	47.00	-5	3,072	-0.16%
2018/11/13	5	48.00	4	47.50	48.25	1	2,995	0.03%
2018/11/12	4	50.10	0	0.00	49.50	4	2,945	0.14%
2018/11/01	1	48.15	11	49.78	49.70	-10	2,907	-0.34%
2018/10/31	5	46.10	10	46.00	46.30	-5	2,809	-0.18%
2018/10/30	0	0.00	1	40.95	43.25	-1	2,671	-0.04%
2018/10/22	5	44.30	0	0.00	44.25	5	2,598	0.19%
2018/10/09	4	48.10	1	48.50	48.20	3	2,583	0.12%
2018/10/08	10	51.90	1	48.10	50.00	9	2,543	0.35%
2018/10/05	10	54.00	0	0.00	52.90	10	2,508	0.40%
2018/10/04	4	59.00	0	0.00	58.70	4	2,468	0.16%
2018/09/26	1	64.70	1	62.80	62.90	0	2,760	0.00%
2018/09/18	5	59.80	0	0.00	59.80	5	3,060	0.16%
2018/09/11	1	68.30	0	0.00	68.70	1	3,507	0.03%
2018/09/07	0	0.00	2	70.00	70.00	-2	3,510	-0.06%
2018/08/29	1	74.30	1	75.30	75.20	0	3,879	0.00%
2018/08/21	1	68.30	0	0.00	69.70	1	4,775	0.02%
2018/08/20	5	66.30	1	66.40	67.20	4	4,774	0.08%
2018/08/17	1	71.30	1	71.00	70.00	0	4,747	0.00%
2018/08/16	1	70.50	0	0.00	70.00	1	4,730	0.02%
2018/08/10	30	72.83	1	72.10	71.90	29	4,672	0.62%
2018/08/09	30	79.36	0	0.00	75.00	30	4,613	0.65%
2018/08/06	0	0.00	2	83.00	82.20	-2	4,603	-0.04%
2018/08/02	2	84.00	0	0.00	83.00	2	4,599	0.04%
2018/07/23	1	81.10	1	80.60	80.70	0	4,511	0.00%
2018/07/19	5	82.20	5	83.14	82.40	0	4,496	0.00%
2018/07/17	1	85.10	0	0.00	85.10	1	4,520	0.02%
2018/07/16	5	86.90	0	0.00	87.10	5	4,515	0.11%
2018/07/13	3	87.80	0	0.00	90.40	3	4,511	0.07%
2018/07/12	1	84.00	11	88.00	88.40	-10	4,484	-0.22%
2018/07/11	1	87.00	0	0.00	85.60	1	4,481	0.02%
2018/07/10	6	87.82	1	86.90	87.00	5	4,458	0.11%
2018/07/05	8	95.73	7	92.76	88.50	1	4,481	0.02%
2018/07/04	3	94.87	1	92.70	93.30	2	4,367	0.05%
2018/07/03	3	93.87	16	97.31	97.20	-13	4,295	-0.30%
2018/07/02	7	90.11	2	90.05	90.60	5	4,073	0.12%
2018/06/29	2	85.85	2	86.20	86.40	0	3,952	0.00%
2018/06/28	1	85.10	1	85.40	86.50	0	3,929	0.00%
2018/06/27	1	84.70	1	86.50	83.80	0	3,934	0.00%
2018/06/26	1	82.00	1	81.00	83.00	0	3,878	0.00%
2018/06/22	1	87.70	1	83.50	83.50	0	3,944	0.00%
2018/06/21	1	88.00	1	88.00	87.00	0	3,871	0.00%
2018/06/20	1	84.80	21	87.63	88.30	-20	3,575	-0.56%
2018/06/19	10	80.75	0	0.00	80.30	10	3,420	0.29%
2018/06/15	0	0.00	0.7	81.80	81.80	-0.7	3,442	-0.02%
2018/06/13	10	82.95	0	0.00	83.40	10	3,466	0.29%
2018/06/12	3	88.80	0	0.00	86.40	3	3,437	0.09%
2018/06/07	0	0.00	6	85.17	85.40	-6	3,394	-0.18%
2018/06/06	5	81.00	5	81.70	84.30	0	3,493	0.00%
2018/06/05	0	0.00	1	81.20	80.50	-1	3,528	-0.03%
2018/06/04	11	88.68	37	87.69	83.50	-26	3,721	-0.70%
2018/06/01	19	88.39	14	89.09	87.30	5	3,737	0.13%
2018/05/31	15	85.23	17	83.65	85.30	-2	3,355	-0.06%
2018/05/30	2	75.05	5	74.90	77.60	-3	3,089	-0.10%
2018/05/23	8	72.23	0	0.00	72.10	8	3,168	0.25%
2018/05/16	0	0.00	2	76.80	76.50	-2	3,200	-0.06%
2018/05/15	1	77.40	11	77.89	77.90	-10	3,201	-0.31%
2018/05/14	3	76.93	6	76.97	76.50	-3	3,199	-0.09%
2018/05/11	0	0.00	1.1	75.67	75.30	-1.1	3,203	-0.03%
2018/05/09	5	73.82	33	75.03	74.60	-28	3,209	-0.87%
2018/05/08	1	74.20	0	0.00	74.00	1	3,201	0.03%
2018/05/07	0	0.00	2	72.00	72.60	-2	3,219	-0.06%
2018/05/04	2	70.45	0	0.00	69.90	2	3,218	0.06%
2018/05/03	0	0.00	6	73.00	71.10	-6	3,215	-0.19%
2018/05/02	0	0.00	1	69.80	71.60	-1	3,218	-0.03%
2018/04/27	1	67.80	0	0.00	67.80	1	3,242	0.03%
2018/04/26	3	67.10	0	0.00	67.10	3	3,272	0.09%
2018/04/24	6	69.50	0	0.00	68.50	6	3,283	0.18%
2018/04/23	20	75.38	0	0.00	74.50	20	3,240	0.62%
2018/04/19	25	78.10	0	0.00	77.70	25	3,236	0.77%
2018/04/17	10	76.17	0	0.00	75.10	10	3,260	0.31%
2018/04/13	5	81.90	0	0.00	80.50	5	3,278	0.15%
2018/04/12	5	79.30	0	0.00	80.00	5	3,293	0.15%
2018/03/23	10	77.10	0	0.00	77.10	10	3,472	0.29%
2018/03/09	1	83.60	1	81.40	81.60	0	3,432	0.00%
2018/03/08	1	80.10	12	80.31	82.80	-11	3,360	-0.33%
2018/03/07	0	0.00	4	77.00	75.30	-4	3,080	-0.13%
2018/03/02	0	0.00	4	73.00	73.30	-4	3,086	-0.13%
2018/03/01	0	0.00	2	70.90	73.10	-2	3,064	-0.07%
2018/02/27	3	71.17	1	71.60	71.00	2	3,039	0.07%
2018/02/26	0	0.00	3	68.50	68.30	-3	3,012	-0.10%
2018/02/22	0	0.00	0.1	67.40	66.80	-0.1	3,214	0.00%
2018/02/06	3	64.80	0	0.00	62.10	3	3,331	0.09%
2018/01/31	0	0.00	1	71.60	72.10	-1	3,628	-0.03%
2018/01/25	1	70.90	0	0.00	71.10	1	4,028	0.02%
2018/01/16	1	72.50	1	73.50	73.10	0	4,416	0.00%
2018/01/15	5	72.56	1	72.60	72.00	4	4,443	0.09%
2018/01/11	1	70.70	0	0.00	69.90	1	4,595	0.02%
2018/01/09	0	0.00	1	73.60	73.80	-1	4,654	-0.02%
2018/01/08	0	0.00	1	77.60	77.00	-1	4,645	-0.02%
2018/01/05	0	0.00	3	79.50	80.00	-3	4,683	-0.07%
2018/01/04	0	0.00	4	78.28	78.60	-4	4,733	-0.08%
2018/01/03	0	0.00	1	75.80	75.80	-1	4,721	-0.02%
2018/01/02	8	74.29	6	74.37	75.30	2	4,673	0.04%