台半 (5425)-元大-西屯券商分點個股進出

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

台半

(5425)

可現股當沖

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

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元大-西屯券商分點個股進出

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

元大-西屯券商分點個股進出
元大-西屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	1	71.80	1	71.10	72.00	0	2,611	0.00%
2024/04/26	1	71.30	0	0.00	70.10	1	2,621	0.04%
2024/04/25	0	0.00	1	70.30	71.00	-1	2,640	-0.04%
2024/04/24	0	0.00	2	69.55	71.40	-2	2,699	-0.07%
2024/04/23	3	68.93	2	69.10	68.40	1	2,873	0.03%
2024/04/22	8	69.63	2	71.45	68.80	6	2,914	0.21%
2024/04/19	3.2	72.34	2	71.90	71.10	1.2	2,935	0.04%
2024/04/18	4	75.13	2	75.80	74.90	2	2,947	0.07%
2024/04/17	2	74.55	1	74.80	74.60	1	2,992	0.03%
2024/04/16	8	75.39	3	74.37	74.00	5	3,018	0.17%
2024/04/15	0.1	79.70	0	0.00	77.50	0.1	3,006	0.00%
2024/04/12	8	80.23	17.3	78.92	80.80	-9.3	2,970	-0.31%
2024/04/11	2	77.40	2	77.90	78.20	0	2,887	0.00%
2024/04/10	2	78.35	3	78.23	78.20	-1	2,922	-0.03%
2024/04/09	1	77.30	1	77.80	77.00	0	3,007	0.00%
2024/04/08	1	76.80	1	77.60	77.20	0	3,114	0.00%
2024/04/03	1	75.60	1	76.20	76.00	0	3,109	0.00%
2024/04/02	0.1	75.00	0	0.00	74.90	0.1	3,161	0.00%
2024/04/01	0	0.00	1	74.80	75.50	-1	3,250	-0.03%
2024/03/29	0.2	74.50	0	0.00	74.10	0.2	3,357	0.01%
2024/03/28	1	75.80	1	76.40	75.20	0	3,694	0.00%
2024/03/27	1	75.10	1	75.50	75.20	0	3,814	0.00%
2024/03/26	1	75.80	1	76.50	75.50	0	3,961	0.00%
2024/03/25	2	77.05	1	77.70	76.30	1	4,233	0.02%
2024/03/22	1	77.10	1	77.70	77.10	0	4,359	0.00%
2024/03/21	1.2	76.64	1	77.60	77.00	0.2	4,585	0.00%
2024/03/20	3	76.30	0	0.00	76.10	3	5,479	0.05%
2024/03/19	1	76.40	2	77.25	77.30	-1	5,743	-0.02%
2024/03/15	1	76.00	1.3	76.18	75.30	-0.3	5,705	0.00%
2024/03/14	2	76.45	1	77.20	76.40	1	5,732	0.02%
2024/03/13	1	76.80	0	0.00	76.00	1	5,723	0.02%
2024/03/12	0	0.00	2	77.70	77.50	-2	5,706	-0.04%
2024/03/11	3	76.00	3	76.33	76.80	0	5,692	0.00%
2024/03/08	4	76.45	4	77.20	75.40	0	5,692	0.00%
2024/03/07	10.3	76.74	1	76.10	75.50	9.3	5,612	0.17%
2024/03/06	3	78.60	0	0.00	78.50	3	5,601	0.05%
2024/03/04	3	78.80	0	0.00	78.80	3	5,776	0.05%
2024/03/01	4	79.48	0	0.00	79.40	4	5,737	0.07%
2024/02/29	5	80.02	2	80.70	80.00	3	5,727	0.05%
2024/02/27	8	80.43	1	82.60	79.70	7	5,775	0.12%
2024/02/26	0	0.00	2	81.60	81.60	-2	5,735	-0.03%
2024/02/23	3.3	82.21	1	81.80	81.80	2.3	5,735	0.04%
2024/02/21	3	82.80	0	0.00	82.70	3	5,702	0.05%
2024/02/20	0.4	83.50	1	83.30	82.90	-0.6	5,711	-0.01%
2024/02/19	0.1	83.70	6	84.35	83.60	-5.9	5,699	-0.10%
2024/02/16	7	82.70	7	82.87	82.80	0	5,689	0.00%
2024/02/15	1.1	81.34	3	81.70	81.70	-1.9	5,647	-0.03%
2024/02/05	2	80.85	3	81.03	81.10	-1	5,631	-0.02%
2024/02/02	0	0.00	1.4	81.90	81.50	-1.4	5,619	-0.03%
2024/01/31	6	81.07	1	81.40	80.50	5	5,604	0.09%
2024/01/30	1.1	80.88	0	0.00	80.70	1.1	5,561	0.02%
2024/01/29	1	80.40	2	81.30	81.60	-1	5,557	-0.02%
2024/01/26	0	0.00	0.3	81.40	80.70	-0.3	5,553	-0.01%
2024/01/25	1	81.40	1	81.90	81.30	0	5,554	0.00%
2024/01/23	4.1	81.44	9	81.80	82.30	-4.9	5,574	-0.09%
2024/01/22	3	81.13	3	81.07	80.90	0	5,491	0.00%
2024/01/19	8	79.95	5	80.22	80.30	3	5,484	0.05%
2024/01/18	6	80.18	6	80.33	79.70	0	5,463	0.00%
2024/01/17	11.3	83.42	3	82.40	80.60	8.3	5,434	0.15%
2024/01/16	2	82.05	2	82.55	82.90	0	5,235	0.00%
2024/01/15	0	0.00	1	82.30	82.10	-1	5,178	-0.02%
2024/01/12	5.6	80.83	0	0.00	80.30	5.6	5,163	0.11%
2024/01/11	0	0.00	1	82.20	82.20	-1	5,125	-0.02%
2024/01/10	1.2	81.36	0	0.00	81.20	1.2	5,123	0.02%
2024/01/08	2.1	83.05	0	0.00	82.70	2.1	5,094	0.04%
2024/01/05	9.2	83.56	5	83.32	83.10	4.2	5,086	0.08%
2024/01/04	2.1	84.41	2	85.00	85.20	0.1	5,016	0.00%
2024/01/03	9.6	85.27	4	84.70	84.90	5.6	4,961	0.11%
2024/01/02	22.2	89.11	7	87.33	87.20	15.2	4,828	0.32%
2023/12/29	1	90.40	2	90.90	91.50	-1	4,696	-0.02%
2023/12/28	12	91.81	6	92.18	91.10	6	4,675	0.13%
2023/12/27	6.2	93.20	11.4	93.88	92.80	-5.2	4,640	-0.11%
2023/12/26	10.1	94.41	12.2	94.56	94.60	-2.1	4,553	-0.05%
2023/12/25	14.6	96.03	13	96.02	94.90	1.6	4,436	0.04%
2023/12/22	8	94.48	1	94.40	94.60	7	4,094	0.17%
2023/12/21	5	93.52	10	93.61	92.20	-5	3,995	-0.13%
2023/12/20	13	94.40	17	94.04	94.60	-4	3,900	-0.10%
2023/12/19	7	90.39	8	91.44	92.60	-1	3,620	-0.03%
2023/12/18	16	92.63	12	93.37	91.20	4	3,524	0.11%
2023/12/15	96	96.90	112.6	95.48	93.20	-16.5	3,309	-0.50%	大賣/
2023/12/14	20	91.52	41.3	90.71	92.00	-21.3	2,412	-0.88%
2023/12/11	0.1	86.90	0	0.00	87.20	0.1	2,148	0.00%
2023/12/07	1	85.20	0	0.00	84.10	1	2,260	0.04%
2023/12/05	0.8	85.28	1.5	85.53	85.10	-0.7	2,308	-0.03%
2023/12/04	1.2	86.67	1	86.60	86.60	0.2	2,333	0.01%
2023/12/01	3	87.70	1	88.30	87.50	2	2,320	0.09%
2023/11/30	2	88.50	2.7	88.82	88.80	-0.7	2,341	-0.03%
2023/11/29	0	0.00	5	85.00	85.50	-5	2,140	-0.23%
2023/11/24	1	85.20	0.2	85.70	84.60	0.8	2,286	0.03%
2023/11/20	1	82.80	0	0.00	83.40	1	2,225	0.04%
2023/11/17	0	0.00	2	81.30	82.30	-2	2,218	-0.09%
2023/11/16	0	0.00	2	81.30	81.10	-2	2,215	-0.09%
2023/11/15	0	0.00	14.6	80.71	81.80	-14.6	2,218	-0.66%
2023/11/13	2	79.70	0	0.00	79.60	2	2,291	0.09%
2023/11/10	1	78.90	0	0.00	78.80	1	2,371	0.04%
2023/11/09	11	79.45	0	0.00	78.90	11	2,473	0.44%
2023/11/07	2	80.65	0	0.00	80.50	2	2,644	0.08%
2023/11/06	1	81.00	0	0.00	81.00	1	2,706	0.04%
2023/11/01	0.2	77.20	0	0.00	77.90	0.2	2,958	0.01%
2023/10/26	0	0.00	1	83.60	82.60	-1	3,270	-0.03%
2023/10/25	1	84.30	1	84.40	84.20	0	3,322	0.00%
2023/10/24	0	81.70	0	0.00	82.40	0	3,358	0.00%
2023/10/23	0.1	81.80	0	0.00	81.60	0.1	3,420	0.00%
2023/10/20	0.2	81.80	0	0.00	81.70	0.2	3,509	0.01%
2023/10/18	0	82.20	0	0.00	85.60	0	3,746	0.00%
2023/10/16	1	85.50	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	1.1	85.19	84.90	-1.1	4,148	-0.03%
2023/10/12	1	83.90	1	83.00	84.00	0	4,315	0.00%
2023/10/11	1	83.20	0	0.00	83.20	1	4,405	0.02%
2023/10/04	0	0.00	1	82.00	83.80	-1	5,144	-0.02%
2023/10/03	0	83.10	0	0.00	82.90	0	5,183	0.00%
2023/09/27	0	0.00	1	85.40	84.50	-1	5,384	-0.02%
2023/09/26	1	86.57	0	0.00	85.00	1	5,497	0.02%
2023/09/25	2.1	85.74	4	86.25	86.60	-1.9	5,562	-0.03%
2023/09/22	1	81.50	1	82.50	83.10	0	5,548	0.00%
2023/09/21	0.1	83.90	1	82.30	82.40	-0.9	5,594	-0.02%
2023/09/19	3	86.23	0	0.00	85.60	3	5,754	0.05%
2023/09/15	1	85.60	1	86.00	86.40	0	6,051	0.00%
2023/09/14	0	0.00	1	87.30	86.90	-1	6,173	-0.02%
2023/09/13	11	87.33	10.4	86.78	87.50	0.6	6,227	0.01%
2023/09/12	0	0.00	3	86.30	86.50	-3	6,296	-0.05%
2023/09/11	0	0.00	1	86.60	84.20	-1	6,334	-0.02%
2023/09/08	5	84.90	0	0.00	84.70	5	6,557	0.08%
2023/09/07	0	0.00	0.5	84.20	85.20	-0.5	6,812	-0.01%
2023/09/06	1	85.50	1	85.00	84.70	0	7,243	0.00%
2023/09/05	4	86.78	3	86.63	85.60	1	7,622	0.01%
2023/09/04	1	83.20	1	83.30	83.20	0	7,568	0.00%
2023/09/01	1	84.00	0	0.00	83.50	1	7,591	0.01%
2023/08/31	2.5	83.90	2	84.40	83.70	0.5	7,636	0.01%
2023/08/30	3.5	83.37	8	82.76	84.40	-4.5	7,680	-0.06%
2023/08/25	1	81.30	1	81.00	80.80	0	7,753	0.00%
2023/08/24	0	0.00	0.2	80.80	80.50	-0.2	7,854	0.00%
2023/08/22	1	81.30	0	0.00	80.30	1	8,098	0.01%
2023/08/18	1	81.70	0	0.00	80.30	1	8,174	0.01%
2023/08/17	51	79.99	73	81.29	81.30	-22	8,228	-0.27%
2023/08/16	2	78.10	0	0.00	78.20	2	8,189	0.02%
2023/08/15	1	77.50	0	0.00	78.40	1	8,194	0.01%
2023/08/14	0.2	77.90	4	77.55	78.50	-3.8	8,212	-0.05%
2023/08/11	5	81.64	0	0.00	80.20	5	8,140	0.06%
2023/08/10	9	81.91	4	82.28	81.10	5	8,148	0.06%
2023/08/09	18.2	82.75	8	82.56	83.40	10.2	8,124	0.13%
2023/08/08	0	0.00	1	85.60	85.70	-1	7,979	-0.01%
2023/08/07	4	86.88	0	0.00	87.40	4	7,986	0.05%
2023/08/04	1.1	86.69	0	0.00	86.50	1.1	8,015	0.01%
2023/08/02	18.4	88.27	12.1	89.21	87.60	6.4	8,097	0.08%
2023/08/01	18	88.05	1.1	89.56	88.20	16.9	8,007	0.21%
2023/07/31	16.1	89.64	7	88.26	88.30	9.1	7,987	0.11%
2023/07/28	2.1	90.01	4	90.05	90.30	-1.9	7,921	-0.02%
2023/07/27	8.2	91.05	1	91.50	90.80	7.2	7,957	0.09%
2023/07/26	2	93.65	1	94.40	93.60	1	8,076	0.01%
2023/07/25	5	94.36	13	94.35	94.20	-8	8,096	-0.10%
2023/07/24	14	95.01	3	94.40	94.00	11	8,104	0.14%
2023/07/21	5.2	96.95	16	97.33	96.50	-10.8	8,127	-0.13%
2023/07/20	3.1	99.05	5	99.96	99.30	-1.9	8,221	-0.02%
2023/07/19	8	99.26	6	98.62	97.20	2	8,249	0.02%
2023/07/18	5	100.16	3.1	100.61	99.00	1.9	8,411	0.02%
2023/07/17	2	101.50	2	101.50	101.50	0	8,285	0.00%
2023/07/14	1	99.90	10	100.00	99.80	-9	8,170	-0.11%
2023/07/13	31	100.13	29	99.02	98.60	2	8,150	0.02%
2023/07/12	33.1	99.31	25	100.43	98.80	8.1	8,068	0.10%
2023/07/11	10.2	99.93	17.1	100.22	101.00	-6.9	7,945	-0.09%
2023/07/10	6	96.55	3	96.33	96.10	3	7,693	0.04%
2023/07/07	2.2	95.88	0	0.00	95.50	2.2	7,880	0.03%
2023/07/06	2	97.15	4	97.08	96.50	-2	8,073	-0.02%
2023/07/05	29	99.15	27	97.87	97.60	2	8,410	0.02%
2023/07/04	16	99.23	4	98.85	98.10	12	8,317	0.14%
2023/07/03	3	98.77	4	98.48	99.00	-1	8,269	-0.01%
2023/06/30	1	97.01	1	97.20	97.10	0	8,280	0.00%
2023/06/29	1	97.08	0	0.00	96.60	1	8,377	0.01%
2023/06/28	6	95.98	1	97.90	95.20	5	8,620	0.06%
2023/06/27	4	96.85	3	97.57	96.10	1	8,836	0.01%
2023/06/26	7.1	97.84	0	0.00	97.30	7.1	8,955	0.08%
2023/06/21	3	100.93	28.1	102.53	99.00	-25.1	9,123	-0.27%
2023/06/20	4.2	96.48	8	98.69	99.80	-3.9	9,440	-0.04%
2023/06/19	3	97.17	2	97.80	97.00	1	9,743	0.01%
2023/06/16	12.1	98.22	12	97.34	97.00	0.1	9,932	0.00%
2023/06/15	4	99.91	24	101.38	99.60	-20	9,969	-0.20%
2023/06/14	62	99.76	22	99.89	99.50	40	10,122	0.40%
2023/06/13	44	104.08	55	103.83	103.00	-11	10,142	-0.11%
2023/06/12	64	102.62	34	103.96	103.00	30	10,296	0.29%
2023/06/09	29	98.06	37	99.99	102.00	-8	10,016	-0.08%
2023/06/08	3	93.70	1	94.10	93.50	2	9,936	0.02%
2023/06/07	1	94.60	6	95.00	94.70	-5	10,232	-0.05%
2023/06/06	7	94.53	5	94.06	94.00	2	10,459	0.02%
2023/06/05	1	94.00	18.3	94.16	96.00	-17.3	10,901	-0.16%
2023/06/02	2.2	94.03	2.3	94.45	93.60	-0.1	12,184	0.00%
2023/06/01	1.3	94.77	0	0.00	94.60	1.3	12,289	0.01%
2023/05/31	1	95.10	1.1	95.57	94.60	-0.1	12,517	0.00%
2023/05/30	12	95.24	6	94.92	94.70	6	12,536	0.05%
2023/05/29	20.2	95.10	19.3	95.34	96.20	0.9	12,592	0.01%
2023/05/26	8.1	90.79	3	91.17	90.60	5.1	12,507	0.04%
2023/05/25	5.2	91.95	4	91.88	91.50	1.2	12,538	0.01%
2023/05/24	1	92.80	1	93.40	93.20	0	12,710	0.00%
2023/05/23	0	0.00	1.2	94.27	93.60	-1.2	12,835	-0.01%
2023/05/22	0	0.00	2.1	92.95	93.80	-2.1	12,875	-0.02%
2023/05/19	4	92.30	2	93.10	91.90	2	13,267	0.02%
2023/05/18	7	92.81	8	92.64	93.00	-1	13,742	-0.01%
2023/05/17	2	91.15	2	91.35	91.00	0	13,940	0.00%
2023/05/16	2.1	90.58	5	90.36	90.00	-2.9	13,986	-0.02%
2023/05/15	6	90.60	1	90.10	90.00	5	13,996	0.04%
2023/05/12	1.1	91.23	1	90.80	91.40	0.1	14,133	0.00%
2023/05/11	6	91.48	2	91.15	91.10	4	14,362	0.03%
2023/05/10	1	92.30	0	0.00	92.20	1	14,490	0.01%
2023/05/09	12	91.41	6	91.37	91.10	6	14,596	0.04%
2023/05/08	4	93.68	2	94.20	93.30	2	14,581	0.01%
2023/05/05	2	93.35	1	94.30	93.10	1	14,675	0.01%
2023/05/04	5	92.18	3	92.93	92.90	2	14,904	0.01%
2023/05/03	8	93.45	3	94.07	93.00	5	15,361	0.03%
2023/05/02	3	94.03	4.1	94.27	95.20	-1.1	15,731	-0.01%
2023/04/28	3	92.30	4	93.10	91.70	-1	16,037	-0.01%
2023/04/27	2.1	92.74	1	92.70	92.10	1.1	16,013	0.01%
2023/04/26	16	92.00	16	92.33	92.50	0	15,945	0.00%
2023/04/25	8	91.59	11	91.35	90.60	-3	15,842	-0.02%
2023/04/24	13	93.68	8	93.06	93.00	5	15,628	0.03%
2023/04/21	7	96.93	4	96.43	95.40	3	15,461	0.02%
2023/04/20	2	102.00	1	102.00	101.00	1	15,340	0.01%
2023/04/19	0	0.00	1	102.50	102.00	-1	15,417	-0.01%
2023/04/18	0	0.00	0	106.00	104.00	0	15,439	0.00%
2023/04/17	0	105.00	0.1	105.50	105.00	0	15,476	0.00%
2023/04/14	1.1	104.55	1	104.00	104.00	0.1	15,556	0.00%
2023/04/13	0	0.00	2	106.50	107.00	-2	15,460	-0.01%
2023/04/12	7.1	109.77	1.1	112.27	107.50	6	15,398	0.04%
2023/04/11	3	110.00	4.5	109.45	110.00	-1.5	15,199	-0.01%
2023/04/10	2	109.25	7.1	109.65	110.00	-5.1	14,998	-0.03%
2023/04/07	0.1	104.00	0	0.00	104.50	0.1	14,641	0.00%
2023/03/31	7	105.00	8	104.50	104.00	-1	14,613	-0.01%
2023/03/30	7	103.36	4	103.38	103.50	3	14,560	0.02%
2023/03/29	42.1	102.84	45	100.82	101.00	-2.9	14,503	-0.02%
2023/03/28	47.2	106.76	45	103.98	104.00	2.2	14,356	0.02%
2023/03/27	16	112.31	56	111.61	110.00	-40	14,082	-0.28%
2023/03/24	9.3	112.93	8	111.38	112.00	1.3	13,971	0.01%
2023/03/23	61	111.82	20.1	112.95	112.00	40.9	13,799	0.30%
2023/03/22	8.1	108.66	220.5	108.87	115.50	-212.4	13,314	-1.60%	大賣/鉅額交易
2023/03/21	213	106.27	1	108.50	105.00	212	12,926	1.64%	大買/鉅額交易
2023/03/20	1	107.50	1.1	107.00	108.00	-0.1	12,746	0.00%
2023/03/17	12.1	106.11	16	106.41	106.50	-3.9	12,745	-0.03%
2023/03/16	41	103.96	41	102.67	103.00	0	12,593	0.00%
2023/03/15	14.5	109.76	7.1	108.44	107.00	7.4	12,521	0.06%
2023/03/14	8	105.75	16	105.09	104.50	-8	12,311	-0.06%
2023/03/13	3	105.33	2	105.50	106.50	1	12,340	0.01%
2023/03/10	1.1	105.90	4.1	103.27	103.50	-3	12,328	-0.02%
2023/03/09	8	109.56	13	109.96	110.00	-5	12,477	-0.04%
2023/03/08	9	111.28	9	111.06	111.50	0	12,469	0.00%
2023/03/07	28	107.30	21	109.71	109.00	7	12,413	0.06%
2023/03/06	9	99.88	11	103.45	103.50	-2	11,838	-0.02%
2023/03/03	3	94.70	2	94.50	94.40	1	12,404	0.01%
2023/03/02	1	91.60	3	91.80	91.70	-2	12,570	-0.02%
2023/03/01	1	92.30	0	0.00	91.80	1	12,851	0.01%
2023/02/24	4	93.58	0.1	92.80	93.60	3.9	12,882	0.03%
2023/02/23	2	92.45	2	93.00	92.20	0	12,880	0.00%
2023/02/22	9.1	90.88	5	90.40	90.90	4	12,988	0.03%
2023/02/21	4	95.40	3	94.93	94.50	1	12,897	0.01%
2023/02/20	2	94.80	1	94.70	94.60	1	12,891	0.01%
2023/02/17	17	93.35	24	93.32	95.00	-7	12,912	-0.05%
2023/02/16	30	93.35	60	92.04	94.60	-30	12,624	-0.24%
2023/02/15	18	89.21	20	89.35	88.00	-2	12,386	-0.02%
2023/02/14	8	87.70	11	88.56	87.50	-3	12,368	-0.02%
2023/02/13	6	89.82	7	88.81	88.60	-1	12,443	-0.01%
2023/02/10	16	90.91	12	91.60	89.10	4	12,553	0.03%
2023/02/09	2	91.05	27	91.53	90.90	-25	12,514	-0.20%
2023/02/08	2	90.10	20.1	90.52	90.70	-18.1	12,414	-0.15%
2023/02/07	3	89.93	1	89.90	90.50	2	12,392	0.02%
2023/02/06	9	88.66	6	88.28	88.10	3	12,440	0.02%
2023/02/03	4	89.53	3	89.60	89.10	1	12,639	0.01%
2023/02/02	17	89.54	16	89.92	89.50	1	12,692	0.01%
2023/02/01	29	89.80	24	89.34	90.30	5	12,632	0.04%
2023/01/31	20	86.60	27.1	87.06	88.30	-7	12,403	-0.06%
2023/01/30	11	84.94	25	84.50	85.30	-14	12,178	-0.11%
2023/01/16	3	78.30	4	78.73	78.80	-1	12,212	-0.01%
2023/01/13	12	78.85	11	77.49	77.50	1	12,565	0.01%
2023/01/12	0	0.00	1	78.70	77.80	-1	12,770	-0.01%
2023/01/10	66	80.53	4	79.90	79.00	62	13,023	0.48%
2023/01/09	3	80.30	4	79.93	80.00	-1	13,135	-0.01%
2023/01/06	4	77.78	8	77.95	77.80	-4	13,281	-0.03%
2023/01/05	4	77.95	5	77.30	76.70	-1	13,519	-0.01%
2023/01/04	0	0.00	4	77.53	77.00	-4	13,624	-0.03%
2023/01/03	1	75.40	0	0.00	75.30	1	13,703	0.01%
2022/12/30	0	0.00	5	75.00	74.20	-5	14,126	-0.04%
2022/12/28	2	73.80	1	74.60	73.70	1	15,868	0.01%
2022/12/27	0	0.00	2	76.10	75.50	-2	16,054	-0.01%
2022/12/26	1	75.10	2	75.15	74.70	-1	16,268	-0.01%
2022/12/23	0	0.00	2	74.65	75.30	-2	16,481	-0.01%
2022/12/22	1	75.20	5	75.14	75.30	-4	16,613	-0.02%
2022/12/21	6	74.67	70	74.88	74.20	-64	16,826	-0.38%
2022/12/20	12	75.48	11	75.51	74.50	1	16,913	0.01%
2022/12/19	3	77.90	3	77.67	77.90	0	17,031	0.00%
2022/12/16	8	79.15	3	79.30	79.00	5	17,151	0.03%
2022/12/15	3	80.77	2	81.20	81.40	1	17,209	0.01%
2022/12/14	2	80.25	0	0.00	80.60	2	17,370	0.01%
2022/12/13	1	78.90	1	79.20	78.70	0	17,508	0.00%
2022/12/12	2	80.00	6	79.78	79.50	-4	17,637	-0.02%
2022/12/09	14	80.04	22	79.72	79.80	-8	17,789	-0.04%
2022/12/08	30	80.68	10	81.15	81.90	20	17,970	0.11%
2022/12/07	14	80.33	26	80.32	79.80	-12	18,154	-0.07%
2022/12/06	16	81.80	8	81.84	81.40	8	18,155	0.04%
2022/12/05	5	84.38	14	83.64	83.50	-9	18,273	-0.05%
2022/12/02	3	85.70	21	85.16	84.60	-18	18,370	-0.10%
2022/12/01	10	84.92	8	85.48	84.60	2	18,456	0.01%
2022/11/30	1	81.70	46	82.58	82.60	-45	18,425	-0.24%
2022/11/29	10	82.23	8.2	81.78	81.20	1.9	18,659	0.01%
2022/11/28	19	82.34	11	82.25	82.20	8	18,821	0.04%
2022/11/25	115	79.31	59	79.24	80.50	56	18,450	0.30%	大買/
2022/11/24	12	73.85	35	75.11	76.30	-23	18,061	-0.13%
2022/11/23	24.1	73.25	2	75.10	73.00	22.1	17,997	0.12%
2022/11/22	18	76.64	4	76.48	76.00	14	17,967	0.08%
2022/11/21	4	78.70	18.2	78.65	78.30	-14.2	18,649	-0.08%
2022/11/18	9.3	77.95	9	78.04	77.10	0.3	19,544	0.00%
2022/11/17	7.1	78.19	15	78.29	78.40	-8	19,617	-0.04%
2022/11/16	13	77.33	11	77.41	77.00	2	19,635	0.01%
2022/11/15	6	76.78	7	76.77	77.00	-1	19,744	-0.01%
2022/11/14	14	76.05	20	76.33	77.20	-6	19,968	-0.03%
2022/11/11	2	75.35	8	77.05	75.20	-6	19,955	-0.03%
2022/11/10	26	76.80	6	76.72	75.70	20	19,829	0.10%
2022/11/09	8	77.89	12	77.83	78.10	-4	19,936	-0.02%
2022/11/08	24	78.44	16	78.17	76.50	8	19,924	0.04%
2022/11/07	6	77.42	15	77.58	77.50	-9	19,859	-0.05%
2022/11/04	7	76.84	8	77.40	77.60	-1	19,985	-0.01%
2022/11/03	3	76.83	5.1	76.98	77.20	-2.1	20,068	-0.01%
2022/11/02	21	76.10	24	76.25	76.40	-3	20,064	-0.01%
2022/11/01	28	75.57	7	75.46	75.00	21	19,958	0.11%
2022/10/31	3	74.90	8	75.51	75.00	-5	19,861	-0.03%
2022/10/28	29	74.97	32	74.14	74.40	-3	20,090	-0.01%
2022/10/27	95	72.89	15	72.87	74.20	80	20,228	0.40%
2022/10/26	12	70.33	4	71.25	69.60	8	20,115	0.04%
2022/10/25	10	72.55	10	72.64	71.50	0	19,950	0.00%
2022/10/24	9	74.02	11	74.71	73.60	-2	19,839	-0.01%
2022/10/21	22	71.88	22	72.78	72.20	0	19,616	0.00%
2022/10/20	2	68.30	7	70.69	70.60	-5	19,332	-0.03%
2022/10/19	11	70.75	7	70.36	70.00	4	19,185	0.02%
2022/10/18	10	70.64	4	71.85	70.70	6	19,100	0.03%
2022/10/17	3	70.30	2	71.50	72.00	1	19,008	0.01%
2022/10/14	6	73.65	8	74.61	74.00	-2	18,966	-0.01%
2022/10/13	11	71.67	15	70.67	69.70	-4	18,974	-0.02%
2022/10/12	10	74.73	17	74.52	75.00	-7	18,989	-0.04%
2022/10/11	6	73.88	78	73.86	73.40	-72	18,950	-0.38%
2022/10/07	27	75.31	26	75.34	75.40	1	18,894	0.01%
2022/10/06	23	73.84	22	74.41	76.80	1	18,693	0.01%
2022/10/05	131	77.61	27	77.11	74.30	104	18,224	0.57%	大買/鉅額交易
2022/10/04	3	83.13	5	82.56	82.50	-2	17,473	-0.01%
2022/10/03	12	82.18	9	81.98	81.20	3	17,672	0.02%
2022/09/30	23	79.76	17.1	79.88	83.00	5.9	17,865	0.03%
2022/09/29	4	80.83	20	80.07	79.60	-16	17,877	-0.09%
2022/09/28	26.1	81.08	92	80.89	77.50	-65.9	17,890	-0.37%
2022/09/27	10	81.02	10	80.86	82.50	0	17,924	0.00%
2022/09/26	14	82.50	15	81.67	80.00	-1	18,114	-0.01%
2022/09/23	9	87.26	4	86.00	86.00	5	18,363	0.03%
2022/09/22	2	88.20	3	87.50	88.50	-1	18,579	-0.01%
2022/09/21	10.1	87.69	6	88.55	86.60	4.1	18,863	0.02%
2022/09/20	6	88.72	11	89.21	89.50	-5	18,796	-0.03%
2022/09/19	6	86.80	18	86.74	87.40	-12	18,821	-0.06%
2022/09/16	24	86.22	10.1	85.68	84.80	13.9	18,763	0.07%
2022/09/15	18	89.97	11.1	89.78	87.90	6.9	18,640	0.04%
2022/09/14	19	86.38	11	88.15	89.70	8	18,407	0.04%
2022/09/13	13	89.08	11	89.26	88.30	2	18,264	0.01%
2022/09/12	21	89.96	14	89.78	89.50	7	18,246	0.04%
2022/09/08	10	89.70	6	90.08	91.00	4	18,134	0.02%
2022/09/07	14	88.07	12	88.29	87.50	2	18,053	0.01%
2022/09/06	28	91.15	25	91.23	91.60	3	17,892	0.02%
2022/09/05	17	96.22	16	96.30	94.50	1	17,786	0.01%
2022/09/02	12.2	96.35	18	95.87	95.30	-5.9	17,609	-0.03%
2022/09/01	15	91.93	8	90.96	91.70	7	17,213	0.04%
2022/08/31	33	94.20	39	94.37	95.50	-6	17,043	-0.04%
2022/08/30	23	92.99	22.1	92.90	92.50	0.9	17,097	0.01%
2022/08/29	15.1	91.54	9	91.48	90.90	6.1	17,066	0.04%
2022/08/26	55	92.71	52	93.51	95.50	3	17,160	0.02%
2022/08/25	35	90.41	34	90.45	89.70	1	16,701	0.01%
2022/08/24	11	84.19	27	85.03	84.40	-16	15,928	-0.10%
2022/08/23	9	87.05	4	87.70	87.10	5	15,808	0.03%
2022/08/22	10	87.67	12.1	87.98	88.00	-2.1	15,853	-0.01%
2022/08/19	2	87.70	26	86.64	86.70	-24	15,739	-0.15%
2022/08/18	1	83.00	0	0.00	84.30	1	15,621	0.01%
2022/08/17	7	84.46	19	84.39	82.30	-12	15,682	-0.08%
2022/08/16	18	84.59	38.1	84.08	84.30	-20.1	15,606	-0.13%
2022/08/15	1.1	81.80	3	81.80	81.70	-1.9	15,326	-0.01%
2022/08/12	0	80.30	5	80.32	80.80	-5	15,375	-0.03%
2022/08/11	7	80.73	3	80.20	80.20	4	15,485	0.03%
2022/08/10	6	79.50	12	79.16	80.50	-6	15,481	-0.04%
2022/08/09	4	78.40	4	78.08	78.40	0	15,537	0.00%
2022/08/08	1	76.50	0	0.00	76.50	1	15,929	0.01%
2022/08/05	10	74.64	6	74.88	75.30	4	16,352	0.02%
2022/08/04	22	69.87	15	70.03	74.50	7	16,567	0.04%
2022/08/03	16	72.26	29	72.47	70.60	-13	16,597	-0.08%
2022/08/02	10	77.67	16.1	77.48	77.50	-6.1	16,489	-0.04%
2022/08/01	7	80.71	10	80.51	80.80	-3	16,489	-0.02%
2022/07/29	7	80.21	2.1	79.60	80.50	5	16,575	0.03%
2022/07/28	17.1	79.15	23.1	79.01	77.80	-6	17,244	-0.03%
2022/07/27	17	80.54	6	80.92	80.50	11	17,397	0.06%
2022/07/26	6	80.15	15.5	80.50	80.10	-9.5	17,464	-0.05%
2022/07/25	2	81.20	9	81.30	81.20	-7	17,446	-0.04%
2022/07/22	6	81.20	7.1	81.62	81.00	-1	17,530	-0.01%
2022/07/21	11	80.17	17	80.27	81.40	-6	17,547	-0.03%
2022/07/20	25.1	80.37	12.5	80.43	80.40	12.6	17,436	0.07%
2022/07/19	11	78.43	13.3	78.76	78.30	-2.3	17,307	-0.01%
2022/07/18	6	75.73	14	76.19	76.50	-8	17,109	-0.05%
2022/07/15	16	75.66	16	75.71	75.70	0	17,313	0.00%
2022/07/14	45.1	74.80	34	74.90	75.50	11.1	17,370	0.06%
2022/07/13	15	74.05	6	73.90	72.90	9	17,232	0.05%
2022/07/12	34	71.25	41	71.44	71.50	-7	17,024	-0.04%
2022/07/11	26	72.40	15	72.24	72.10	11	17,029	0.06%
2022/07/08	29	66.43	35	70.28	70.90	-6	16,858	-0.04%
2022/07/07	2	64.45	2	62.45	64.50	0	16,588	0.00%
2022/07/06	10	61.93	3	61.37	60.90	7	16,532	0.04%
2022/07/05	11	63.25	12	63.62	64.70	-1	16,582	-0.01%
2022/07/04	8	62.20	8	61.69	62.00	0	16,523	0.00%
2022/07/01	17	66.81	13	66.44	64.10	4	16,602	0.02%
2022/06/30	20.3	73.68	13	71.76	71.10	7.3	16,349	0.04%
2022/06/29	25	79.41	13	79.12	78.90	12	16,293	0.07%
2022/06/28	8	84.39	6	84.55	84.20	2	16,494	0.01%
2022/06/27	1	84.40	8	85.39	86.00	-7	17,864	-0.04%
2022/06/24	7	82.07	5	82.36	82.30	2	18,257	0.01%
2022/06/23	6	79.75	2	80.65	80.80	4	18,721	0.02%
2022/06/22	6	80.78	14	80.10	79.60	-8	19,474	-0.04%
2022/06/21	0	0.00	3	82.27	82.80	-3	19,674	-0.02%
2022/06/20	23.1	80.06	9	79.51	78.80	14.1	19,738	0.07%
2022/06/17	17	81.75	20	81.81	83.00	-3	19,699	-0.02%
2022/06/16	4	84.10	4	82.63	81.10	0	19,870	0.00%
2022/06/15	4	86.05	3	85.10	85.10	1	20,269	0.00%
2022/06/14	21	86.45	17	86.39	87.10	4	20,458	0.02%
2022/06/13	10	87.33	7	88.51	87.30	3	20,206	0.01%
2022/06/10	4	87.30	5	87.84	88.50	-1	19,935	-0.01%
2022/06/09	14	87.79	15	87.61	87.30	-1	19,737	-0.01%
2022/06/08	19	87.63	17	87.58	86.50	2	19,504	0.01%
2022/06/07	18	87.18	11	87.42	87.90	7	19,104	0.04%
2022/06/06	5	85.68	4	86.02	85.70	1	18,765	0.01%
2022/06/02	5	85.60	141	85.78	86.10	-136	18,378	-0.74%	大賣/鉅額交易
2022/06/01	11	84.50	12	84.83	83.80	-1	17,994	-0.01%
2022/05/31	5	82.84	6	83.58	83.50	-1	17,767	-0.01%
2022/05/30	11	81.25	67	81.77	82.50	-56	17,644	-0.32%
2022/05/27	26	78.68	14.1	78.93	78.70	11.9	17,448	0.07%
2022/05/26	47	79.58	25	78.61	78.00	22	17,330	0.13%
2022/05/25	24	80.75	17	81.18	81.70	7	17,091	0.04%
2022/05/24	10	82.96	5	81.00	81.00	5	16,961	0.03%
2022/05/23	21	83.04	18	83.80	83.00	3	16,866	0.02%
2022/05/20	10	84.37	11	84.96	84.00	-1	16,821	-0.01%
2022/05/19	21	81.31	13	82.25	83.50	8	16,806	0.05%
2022/05/18	123	84.61	11	84.85	84.20	112	16,616	0.67%	大買/鉅額交易
2022/05/17	16	85.38	13	85.75	86.20	3	16,414	0.02%
2022/05/16	33	87.18	34	87.11	85.00	-1	16,157	-0.01%
2022/05/13	11	85.19	21	85.51	87.30	-10	15,645	-0.06%
2022/05/12	40	84.70	33	83.84	80.40	7	15,209	0.05%
2022/05/11	61	85.35	111	86.08	85.30	-50	14,870	-0.34%	大賣/
2022/05/10	9	82.41	13	83.78	85.20	-4	14,480	-0.03%
2022/05/09	3	81.80	14	81.46	81.10	-11	14,362	-0.08%
2022/05/06	78	82.11	16	82.24	82.00	62	14,360	0.43%
2022/05/05	48	86.84	50.1	86.15	85.10	-2.1	14,232	-0.01%
2022/05/04	22.1	82.99	89.2	84.57	84.80	-67.1	13,475	-0.50%
2022/05/03	15	80.79	21	79.30	80.70	-6	13,252	-0.05%
2022/04/29	14	79.02	2.2	79.03	77.50	11.9	13,126	0.09%
2022/04/28	10.3	78.49	10.1	78.18	77.30	0.2	13,094	0.00%
2022/04/27	14	77.55	14	78.02	80.30	0	12,991	0.00%
2022/04/26	12.1	80.02	13	80.25	80.00	-1	12,879	-0.01%
2022/04/25	5	79.40	6.5	79.24	79.00	-1.5	12,807	-0.01%
2022/04/22	36.1	85.14	48	83.87	83.40	-11.9	12,705	-0.09%
2022/04/21	135.6	85.41	41	85.18	84.20	94.6	12,629	0.75%	大買/
2022/04/20	5	83.92	5	83.98	84.70	0	12,311	0.00%
2022/04/19	2	81.95	5	81.88	80.60	-3	12,139	-0.02%
2022/04/18	0	0.00	1	80.50	80.10	-1	12,088	-0.01%
2022/04/15	15	80.20	11	79.10	79.10	4	12,056	0.03%
2022/04/14	5	81.98	5.2	82.39	83.00	-0.2	11,981	0.00%
2022/04/13	11	79.22	10	79.77	79.90	1	11,840	0.01%
2022/04/12	40	80.25	39	79.12	79.40	1	11,767	0.01%
2022/04/11	5	80.10	5.2	79.86	79.20	-0.2	11,731	0.00%
2022/04/08	13	82.39	22	82.70	83.00	-9	11,552	-0.08%
2022/04/07	29.3	83.66	20	82.43	81.30	9.3	11,354	0.08%
2022/04/06	13	86.05	22	86.01	87.00	-9	10,952	-0.08%
2022/04/01	33	86.15	20	85.74	87.40	13	10,763	0.12%
2022/03/31	61.2	86.52	70.1	87.14	86.50	-8.9	10,500	-0.08%
2022/03/30	75	89.29	79.1	89.03	85.10	-4.1	10,152	-0.04%
2022/03/29	42.1	87.80	24	88.05	86.90	18.1	8,872	0.20%
2022/03/28	14.1	86.05	17	86.68	88.00	-2.9	8,344	-0.03%
2022/03/25	52.1	85.49	58	84.95	85.00	-5.9	8,081	-0.07%
2022/03/24	16	81.48	15	81.66	82.70	1	7,595	0.01%
2022/03/23	14	80.56	14	79.96	80.20	0	7,494	0.00%
2022/03/22	8	79.39	13	79.34	80.10	-5	7,369	-0.07%
2022/03/21	19	80.54	27	80.55	80.40	-8	7,280	-0.11%
2022/03/18	50	78.08	69.6	79.84	81.00	-19.6	6,995	-0.28%
2022/03/17	13	75.51	35	75.31	77.50	-22	6,435	-0.34%
2022/03/16	6	72.02	3	71.97	70.50	3	6,070	0.05%
2022/03/15	4	71.90	0	0.00	69.80	4	6,006	0.07%
2022/03/14	4	71.55	1	71.00	71.60	3	6,020	0.05%
2022/03/11	0	0.00	4	69.80	70.00	-4	6,127	-0.07%
2022/03/10	2	69.30	3	69.53	69.80	-1	6,206	-0.02%
2022/03/08	2	66.50	2	66.50	66.10	0	6,511	0.00%
2022/03/07	1	67.70	7	67.57	68.00	-6	6,584	-0.09%
2022/03/04	1	71.50	3	71.60	71.00	-2	6,692	-0.03%
2022/03/03	4	71.93	6	71.70	71.80	-2	6,869	-0.03%
2022/03/02	2	70.50	0	0.00	70.80	2	6,995	0.03%
2022/03/01	0	0.00	3	69.67	70.00	-3	7,070	-0.04%
2022/02/24	2	67.95	8	67.96	67.30	-6	7,353	-0.08%
2022/02/22	2	69.20	3	70.07	69.60	-1	8,067	-0.01%
2022/02/21	9	72.40	11	74.25	72.00	-2	8,202	-0.02%
2022/02/18	7	74.53	0	0.00	74.90	7	8,234	0.09%
2022/02/17	6	74.80	3.1	74.98	75.00	2.9	8,506	0.03%
2022/02/16	5	75.10	5	74.20	74.20	0	8,716	0.00%
2022/02/15	0	74.30	0	0.00	73.50	0	8,962	0.00%
2022/02/14	2	74.25	3	73.77	73.70	-1	9,171	-0.01%
2022/02/11	5	75.50	17	75.16	74.60	-12	9,339	-0.13%
2022/02/10	2.1	74.49	3	74.83	74.10	-0.9	9,646	-0.01%
2022/02/09	31	74.63	7	74.44	74.90	24	10,150	0.24%
2022/02/08	8	72.74	10	72.58	73.10	-2	10,373	-0.02%
2022/01/26	6	67.50	6	68.05	67.50	0	11,651	0.00%
2022/01/25	9	68.81	10	67.68	67.40	-1	13,250	-0.01%
2022/01/24	2	69.60	2	69.10	69.60	0	13,889	0.00%
2022/01/21	4	70.15	2	68.80	68.80	2	14,547	0.01%
2022/01/18	3	71.17	3	70.67	70.60	0	15,712	0.00%
2022/01/17	1.6	70.28	3	70.27	70.50	-1.4	16,133	-0.01%
2022/01/14	0	0.00	3	68.30	68.80	-3	16,872	-0.02%
2022/01/13	1	67.90	4	67.88	67.80	-3	18,004	-0.02%
2022/01/12	1	68.70	2	68.35	69.30	-1	18,680	-0.01%
2022/01/11	1	71.30	1	69.60	69.30	0	19,714	0.00%
2022/01/10	1	71.00	2	70.50	71.00	-1	20,336	0.00%
2022/01/07	10	71.19	10	71.56	70.90	0	20,476	0.00%
2022/01/06	4	75.10	6	74.92	75.10	-2	20,452	-0.01%
2022/01/05	5	78.34	15	79.48	77.40	-10	20,554	-0.05%
2022/01/04	35	80.24	17	80.39	79.80	18	20,676	0.09%
2022/01/03	6	79.45	2	79.70	79.40	4	20,793	0.02%
2021/12/29	6	78.33	0	0.00	78.20	6	20,889	0.03%
2021/12/28	4	78.93	1	78.40	78.40	3	20,964	0.01%
2021/12/27	2	78.80	13.5	78.81	78.30	-11.5	21,037	-0.05%
2021/12/24	43	81.49	5	79.98	78.90	38	21,060	0.18%
2021/12/23	5	81.90	17	82.09	81.90	-12	20,859	-0.06%
2021/12/22	15	80.35	18	80.37	80.10	-3	20,690	-0.01%
2021/12/21	21	81.56	32	81.61	80.50	-11	20,637	-0.05%
2021/12/20	53	80.63	17.1	81.44	81.20	35.9	20,361	0.18%
2021/12/17	5	77.04	17	78.27	79.10	-12	20,033	-0.06%
2021/12/16	3	75.93	11	76.67	76.80	-8	19,849	-0.04%
2021/12/15	8	74.78	8	75.29	74.70	0	19,824	0.00%
2021/12/14	10	75.65	1	74.50	74.30	9	19,865	0.05%
2021/12/13	11	77.04	9	77.34	77.60	2	19,910	0.01%
2021/12/10	1	75.50	2	76.85	76.80	-1	19,926	-0.01%
2021/12/09	7	76.40	0	0.00	76.10	7	19,940	0.04%
2021/12/08	0	0.00	4	77.23	76.90	-4	20,136	-0.02%
2021/12/07	8	76.63	2.1	76.44	76.10	5.9	20,292	0.03%
2021/12/06	3	77.70	1	77.40	78.30	2	20,271	0.01%
2021/12/03	6	77.73	12	77.41	77.50	-6	20,361	-0.03%
2021/12/02	11	75.65	13	75.35	75.00	-2	20,358	-0.01%
2021/12/01	14	76.59	7	77.17	76.90	7	20,366	0.03%
2021/11/30	9.1	77.88	1	78.00	77.30	8.1	20,478	0.04%
2021/11/29	5	76.64	2.2	76.76	77.60	2.8	20,598	0.01%
2021/11/26	0	0.00	5.1	75.99	76.50	-5.1	20,615	-0.02%
2021/11/25	1	79.40	3	79.43	78.30	-2	20,637	-0.01%
2021/11/24	5	79.34	2	77.85	78.90	3	20,597	0.01%
2021/11/23	5	79.96	11	80.27	78.80	-6	20,591	-0.03%
2021/11/22	4	82.30	6	81.50	81.20	-2	20,602	-0.01%
2021/11/19	24.3	83.14	40.5	82.76	82.80	-16.2	20,706	-0.08%
2021/11/18	34.1	81.17	12	81.44	80.90	22.1	20,386	0.11%
2021/11/17	24	80.15	25	80.54	80.00	-1	20,482	0.00%
2021/11/16	9.2	80.11	12.2	80.33	78.00	-3	20,495	-0.01%
2021/11/15	4	81.77	2	81.80	81.10	2	20,416	0.01%
2021/11/12	10	83.03	12	83.31	82.70	-2	20,441	-0.01%
2021/11/11	28.2	80.85	25	81.65	81.30	3.2	20,341	0.02%
2021/11/10	10	79.58	41	79.67	81.10	-31	20,252	-0.15%
2021/11/09	6	78.78	22	79.70	79.90	-16	20,149	-0.08%
2021/11/08	28.1	82.73	28.3	83.86	80.20	-0.2	19,853	0.00%
2021/11/05	25.1	86.97	16	86.93	88.10	9.1	19,486	0.05%
2021/11/04	43.4	87.45	48.1	86.80	85.90	-4.7	19,319	-0.02%
2021/11/03	42.2	86.90	49	87.73	88.00	-6.8	18,964	-0.04%
2021/11/02	94.1	90.29	93.1	89.89	85.30	1.1	18,323	0.01%
2021/11/01	56.2	86.75	64	87.49	89.30	-7.8	16,847	-0.05%
2021/10/29	57	81.89	89	82.02	81.20	-32	16,846	-0.19%
2021/10/28	90	80.12	65	80.86	79.80	25	16,505	0.15%
2021/10/27	70	80.00	32	79.84	80.90	38	16,351	0.23%
2021/10/26	60	79.98	45	79.97	77.70	15	16,176	0.09%
2021/10/25	22	80.05	25	80.12	79.70	-3	15,891	-0.02%
2021/10/22	48	78.41	88	78.33	78.80	-40	15,795	-0.25%
2021/10/21	73	78.78	97	79.20	78.80	-24	15,412	-0.16%
2021/10/20	126	75.36	113.3	75.44	75.40	12.7	14,730	0.09%	大買/大賣/
2021/10/19	84	73.33	71	73.94	75.00	13	14,747	0.09%
2021/10/18	33	69.53	52.6	68.26	70.70	-19.6	14,411	-0.14%
2021/10/15	34.2	65.73	10	64.96	65.80	24.2	14,578	0.17%
2021/10/14	3	62.37	12	62.68	63.50	-9	15,815	-0.06%
2021/10/13	12	61.79	11.2	61.41	60.20	0.8	16,257	0.01%
2021/10/12	16.2	65.70	14.5	65.93	65.50	1.7	16,739	0.01%
2021/10/08	18.3	65.04	16	65.04	65.00	2.3	17,376	0.01%
2021/10/07	4	62.58	10	63.05	63.50	-6	17,904	-0.03%
2021/10/06	1.1	61.36	0	0.00	59.20	1.1	18,922	0.01%
2021/10/05	3	59.27	19	59.64	60.30	-16	19,696	-0.08%
2021/10/04	16	59.27	0.2	58.50	57.30	15.8	20,454	0.08%
2021/10/01	3	61.53	0	0.00	60.90	3	21,353	0.01%
2021/09/30	1	64.80	28	62.68	64.80	-27	22,208	-0.12%
2021/09/29	16.1	62.16	2	61.50	61.00	14.1	22,995	0.06%
2021/09/28	12	64.21	0	0.00	63.80	12	23,337	0.05%
2021/09/27	2	66.20	1	66.20	65.50	1	23,859	0.00%
2021/09/24	1	65.00	3	65.17	65.00	-2	24,182	-0.01%
2021/09/23	3	64.20	3	64.00	64.50	0	24,686	0.00%
2021/09/22	0	0.00	4	63.00	63.20	-4	25,138	-0.02%
2021/09/17	4.2	63.23	10	64.40	65.40	-5.8	25,646	-0.02%
2021/09/16	8	63.58	6	64.27	64.00	2	26,363	0.01%
2021/09/15	5	65.12	4	65.63	64.60	1	26,693	0.00%
2021/09/14	5	66.68	8	66.89	66.70	-3	26,858	-0.01%
2021/09/13	8	67.71	11	67.90	66.80	-3	26,968	-0.01%
2021/09/10	23	65.90	11	65.67	66.00	12	26,885	0.04%
2021/09/09	4	66.23	3	66.07	67.00	1	26,926	0.00%
2021/09/08	3	65.23	4	65.30	63.90	-1	26,890	0.00%
2021/09/07	2	66.55	1	65.70	68.00	1	26,801	0.00%
2021/09/06	3	67.70	5	67.44	67.10	-2	26,727	-0.01%
2021/09/03	10	69.11	5.1	70.05	69.40	4.9	26,587	0.02%
2021/09/02	32.1	71.14	12	69.73	69.00	20.1	26,369	0.08%
2021/09/01	9.2	73.42	14	73.09	72.20	-4.9	26,128	-0.02%
2021/08/31	6.1	74.07	7	73.70	73.80	-0.9	25,922	0.00%
2021/08/30	11	75.08	4	75.38	75.40	7	25,744	0.03%
2021/08/27	9	74.54	8	74.49	75.00	1	25,699	0.00%
2021/08/26	5	76.76	1	77.40	75.50	4	25,587	0.02%
2021/08/25	19.1	78.21	15.3	78.59	77.70	3.9	25,447	0.02%
2021/08/24	17	78.39	20	78.64	76.80	-3	25,198	-0.01%
2021/08/23	15.4	78.62	58	80.26	80.70	-42.6	24,957	-0.17%
2021/08/20	11	73.28	17	73.64	74.30	-6	24,687	-0.02%
2021/08/19	21	73.64	16	73.71	70.00	5	24,490	0.02%
2021/08/18	9	72.57	8	69.93	74.10	1	24,286	0.00%
2021/08/17	2	69.25	0	0.00	69.00	2	24,074	0.01%
2021/08/16	2	74.55	3	72.57	74.00	-1	23,924	0.00%
2021/08/13	1	75.30	1	73.70	73.40	0	23,792	0.00%
2021/08/12	6	76.75	0	0.00	76.60	6	23,655	0.03%
2021/08/11	9	77.02	2	76.80	75.50	7	23,623	0.03%
2021/08/10	3	79.00	4.1	78.30	77.80	-1.1	23,485	0.00%
2021/08/09	8	81.56	8	81.18	79.20	0	23,359	0.00%
2021/08/06	10	84.67	10	85.01	84.70	0	23,156	0.00%
2021/08/05	8.1	84.13	7	84.13	83.40	1.1	22,945	0.00%
2021/08/04	33.1	86.80	77	87.32	85.00	-44	22,875	-0.19%
2021/08/03	19	84.22	37	82.53	85.30	-18	22,243	-0.08%
2021/08/02	26	80.16	31	81.48	80.00	-5	21,897	-0.02%
2021/07/30	33	80.36	56	80.68	80.30	-23	21,732	-0.11%
2021/07/29	4.1	78.44	3	79.03	79.40	1.1	21,531	0.01%
2021/07/28	53.2	75.68	48.3	74.26	76.80	4.9	21,324	0.02%
2021/07/27	38.3	82.94	9	83.12	79.80	29.3	21,054	0.14%
2021/07/26	22.1	86.16	14.1	85.62	84.50	8	20,746	0.04%
2021/07/23	23.1	88.45	41	90.47	85.60	-17.9	20,327	-0.09%
2021/07/22	25	91.81	21	91.50	90.20	4	19,619	0.02%
2021/07/21	44	91.32	42	90.75	87.00	2	18,911	0.01%
2021/07/20	79.3	90.24	56	90.07	90.40	23.3	18,096	0.13%
2021/07/19	9	84.07	21	84.70	85.10	-12	16,737	-0.07%
2021/07/16	148.1	83.97	9	85.54	83.60	139.1	16,225	0.86%	大買/鉅額交易
2021/07/15	17.1	85.03	119	81.27	87.40	-101.9	15,577	-0.65%	大賣/鉅額交易
2021/07/14	38.1	84.75	20.2	87.39	82.80	17.9	14,810	0.12%
2021/07/13	124.2	94.56	26.1	97.80	90.00	98.1	14,018	0.70%	大買/
2021/07/12	28	95.83	28.3	96.43	97.70	-0.3	12,898	0.00%
2021/07/09	47.2	89.52	56	89.39	90.60	-8.8	12,061	-0.07%
2021/07/08	33.1	87.14	26.1	87.48	86.50	7	11,259	0.06%
2021/07/07	22.4	79.94	45	81.85	83.90	-22.6	10,270	-0.22%
2021/07/06	42.2	75.94	18	76.79	76.30	24.2	9,445	0.26%
2021/07/05	33	73.08	17	74.36	75.00	16	8,684	0.18%
2021/07/02	9	66.37	138	67.37	68.20	-129	8,356	-1.54%	大賣/鉅額交易
2021/07/01	134	62.93	9	64.21	62.00	125	7,804	1.60%	大買/鉅額交易
2021/06/30	13	67.15	140	66.77	67.10	-127	7,506	-1.69%	大賣/鉅額交易
2021/06/29	129.2	64.45	21.1	65.56	64.00	108.1	6,969	1.55%	大買/鉅額交易
2021/06/28	20	63.95	18	63.73	64.30	2	6,481	0.03%
2021/06/25	37.1	61.87	23	62.00	61.00	14.1	5,976	0.24%
2021/06/24	7.1	59.42	14	59.41	59.90	-6.9	5,284	-0.13%
2021/06/23	5	57.08	4	57.75	57.90	1	4,863	0.02%
2021/06/22	6	55.72	6	55.78	54.50	0	4,631	0.00%
2021/06/21	1	53.90	0	0.00	53.70	1	4,497	0.02%
2021/06/18	2	56.40	3	57.00	56.50	-1	4,504	-0.02%
2021/06/17	0	0.00	10	53.50	54.10	-10	4,336	-0.23%
2021/06/16	13	52.74	4	53.05	53.30	9	4,278	0.21%
2021/06/15	1	53.30	6	51.68	53.40	-5	4,218	-0.12%
2021/06/08	0	0.00	1	49.00	49.20	-1	4,374	-0.02%
2021/06/07	1	48.15	0	0.00	48.10	1	4,383	0.02%
2021/06/03	0	0.00	2	49.00	49.40	-2	4,415	-0.05%
2021/06/02	0	0.00	0	48.40	48.70	0	4,435	0.00%
2021/06/01	4	50.60	2	49.50	49.80	2	4,423	0.05%
2021/05/31	1	48.30	2	48.45	49.50	-1	4,394	-0.02%
2021/05/28	0	0.00	30.2	47.87	48.00	-30.2	4,408	-0.69%
2021/05/26	0.2	46.90	0	0.00	46.20	0.2	4,445	0.00%
2021/05/25	30	46.57	0	0.00	45.95	30	4,555	0.66%
2021/05/18	2	40.83	0	0.00	42.10	2	5,286	0.04%
2021/05/17	2	39.75	2	40.05	38.60	0	5,279	0.00%
2021/05/14	1	44.10	0	0.00	42.80	1	5,230	0.02%
2021/05/13	4	41.61	1	42.60	43.00	3	5,227	0.06%
2021/05/10	1	50.90	0	0.00	51.10	1	5,490	0.02%
2021/05/04	1	52.00	0	0.00	50.80	1	5,704	0.02%
2021/05/03	2	52.55	0	0.00	53.00	2	5,651	0.04%
2021/04/29	2	57.05	2	56.25	56.20	0	5,621	0.00%
2021/04/28	1	56.40	0	0.00	56.30	1	5,610	0.02%
2021/04/23	1	55.50	1	55.50	55.50	0	5,728	0.00%
2021/04/22	2	55.50	1	54.60	54.10	1	5,728	0.02%
2021/04/15	0	0.00	2	55.00	55.10	-2	6,005	-0.03%
2021/04/14	3	53.70	4	53.80	54.30	-1	6,093	-0.02%
2021/04/13	2	56.05	2	55.65	55.10	0	6,184	0.00%
2021/04/12	1	55.80	2	55.70	55.70	-1	6,279	-0.02%
2021/04/08	10	59.30	12	58.90	58.80	-2	6,388	-0.03%
2021/04/07	2	58.60	0	0.00	58.60	2	6,541	0.03%
2021/04/06	0	0.00	1	58.50	59.20	-1	6,738	-0.01%
2021/03/31	0	0.00	1	57.60	57.70	-1	7,777	-0.01%
2021/03/30	3	57.87	1	58.10	58.10	2	8,326	0.02%
2021/03/29	2	60.00	0	0.00	58.70	2	8,496	0.02%
2021/03/26	0	0.00	1	59.30	59.00	-1	8,403	-0.01%
2021/03/25	1	58.70	4	58.30	58.00	-3	8,387	-0.04%
2021/03/24	4	58.60	0	0.00	58.20	4	8,406	0.05%
2021/03/23	6	58.83	9	59.02	58.50	-3	8,426	-0.04%
2021/03/22	4	57.35	5	58.32	58.50	-1	8,391	-0.01%
2021/03/19	1	56.80	0	0.00	56.90	1	8,511	0.01%
2021/03/18	1	57.90	0	0.00	57.90	1	8,574	0.01%
2021/03/17	3	58.17	3	58.23	58.00	0	8,611	0.00%
2021/03/16	4	57.80	2	58.70	58.90	2	8,592	0.02%
2021/03/15	2	57.20	6	57.15	57.30	-4	8,512	-0.05%
2021/03/11	0	0.00	5	55.30	55.20	-5	8,569	-0.06%
2021/03/10	6	54.43	3	54.70	54.00	3	8,594	0.03%
2021/03/09	1	54.00	1	53.50	54.00	0	8,669	0.00%
2021/03/05	0	0.00	6	55.57	55.40	-6	8,835	-0.07%
2021/03/04	6	54.42	0	0.00	54.10	6	8,975	0.07%
2021/03/03	3	54.70	2	54.90	55.10	1	9,243	0.01%
2021/03/02	8	56.46	0	0.00	55.00	8	9,312	0.09%
2021/02/26	3	56.43	0	0.00	56.10	3	9,701	0.03%
2021/02/24	6	58.62	2	59.75	58.50	4	9,825	0.04%
2021/02/23	5	60.14	0	0.00	59.40	5	9,700	0.05%
2021/02/22	1	59.60	5	59.68	59.50	-4	9,571	-0.04%
2021/02/19	9	58.54	6.3	58.15	59.40	2.7	9,505	0.03%
2021/02/18	0	0.00	1	55.70	56.20	-1	9,258	-0.01%
2021/02/05	1	53.40	1	53.30	53.70	0	9,207	0.00%
2021/02/04	2	53.55	1	53.80	53.20	1	9,289	0.01%
2021/02/03	2	54.45	0	0.00	54.80	2	9,367	0.02%
2021/02/02	2	55.10	5	53.58	55.10	-3	9,229	-0.03%
2021/02/01	1	51.10	0	0.00	50.70	1	9,113	0.01%
2021/01/29	8	54.70	1	56.60	53.30	7	9,072	0.08%
2021/01/28	3	53.47	9	52.56	53.90	-6	8,943	-0.07%
2021/01/27	2	53.80	8	54.80	53.20	-6	8,959	-0.07%
2021/01/26	6	54.72	0	0.00	54.40	6	8,954	0.07%
2021/01/25	5	53.50	4	53.90	54.90	1	8,906	0.01%
2021/01/21	1	51.30	1	52.00	53.00	0	8,925	0.00%
2021/01/20	3	53.30	3	53.93	52.40	0	9,054	0.00%
2021/01/18	1	55.90	0	0.00	55.40	1	9,089	0.01%
2021/01/15	1.3	57.37	0	0.00	57.20	1.3	9,174	0.01%
2021/01/13	0	0.00	9	57.04	57.50	-9	9,801	-0.09%
2021/01/12	9	57.74	1	58.00	56.80	8	9,872	0.08%
2021/01/11	3	57.73	1	57.90	58.00	2	9,898	0.02%
2021/01/08	2	57.95	1	59.60	58.20	1	9,993	0.01%
2021/01/07	0	0.00	2	60.00	60.30	-2	9,892	-0.02%
2021/01/06	1	59.20	0	0.00	58.00	1	9,822	0.01%
2021/01/05	7	60.97	6	61.28	61.00	1	9,666	0.01%
2021/01/04	1	61.80	8	62.46	62.70	-7	9,527	-0.07%
2020/12/31	10	63.68	9	63.43	62.20	1	9,395	0.01%
2020/12/30	27	65.45	27	63.86	64.00	0	9,184	0.00%
2020/12/29	8	63.64	9	64.08	64.90	-1	8,938	-0.01%
2020/12/28	20	62.97	34	62.63	62.90	-14	8,702	-0.16%
2020/12/25	56	63.77	27	63.73	61.50	29	8,341	0.35%
2020/12/24	43	57.86	43	58.31	60.80	0	7,563	0.00%
2020/12/23	6	56.00	13	55.84	55.30	-7	7,028	-0.10%
2020/12/22	2	53.25	2	54.15	52.50	0	6,832	0.00%
2020/12/21	2	53.10	3	53.50	53.20	-1	6,807	-0.01%
2020/12/18	3	54.80	3	54.50	54.50	0	6,786	0.00%
2020/12/17	4	55.85	1	55.20	55.80	3	6,772	0.04%
2020/12/16	1	55.70	2	56.10	56.50	-1	6,769	-0.01%
2020/12/15	18	56.67	18	55.46	53.20	0	6,680	0.00%
2020/12/14	2	55.55	1	55.50	54.80	1	6,481	0.02%
2020/12/11	1	52.10	1	52.40	52.30	0	6,403	0.00%
2020/12/10	3	54.87	3	54.53	54.50	0	6,348	0.00%
2020/12/09	5	56.22	4	56.33	56.30	1	6,319	0.02%
2020/12/08	2	54.90	2	55.10	56.00	0	6,278	0.00%
2020/12/07	2	54.55	5	55.24	55.00	-3	6,252	-0.05%
2020/12/04	2	54.25	8	54.16	54.30	-6	6,197	-0.10%
2020/12/03	2	54.25	0	0.00	53.80	2	6,218	0.03%
2020/12/02	1	55.10	1	55.10	55.10	0	6,206	0.00%
2020/12/01	3	55.23	6	55.65	55.80	-3	6,174	-0.05%
2020/11/30	6	57.30	6	56.90	56.80	0	6,154	0.00%
2020/11/27	26	56.46	24	56.13	57.00	2	6,498	0.03%
2020/11/26	2	53.85	1	53.10	53.20	1	6,505	0.02%
2020/11/25	13	55.49	10	55.99	53.20	3	6,450	0.05%
2020/11/24	4	52.50	23	52.54	53.20	-19	6,030	-0.32%
2020/11/23	12	53.38	29	51.56	52.80	-17	5,986	-0.28%
2020/11/20	1	51.10	0	0.00	50.50	1	5,786	0.02%
2020/11/19	11	50.55	3	50.43	50.10	8	5,727	0.14%
2020/11/18	16	50.22	1	50.50	50.40	15	5,697	0.26%
2020/11/17	6	49.35	4	49.95	49.95	2	5,558	0.04%
2020/11/16	0	0.00	1	48.25	49.80	-1	5,500	-0.02%
2020/11/12	14	49.44	0	0.00	47.65	14	5,513	0.25%
2020/11/11	0	0.00	12	48.04	49.95	-12	5,433	-0.22%
2020/11/10	2	47.85	4	48.26	47.65	-2	5,326	-0.04%
2020/11/09	0	0.00	5	47.75	47.90	-5	5,253	-0.10%
2020/11/06	23	48.21	10	48.06	47.70	13	5,226	0.25%
2020/11/05	10	47.71	7	47.95	48.15	3	5,199	0.06%
2020/11/04	4	47.04	11	47.33	47.20	-7	5,151	-0.14%
2020/11/03	3	46.50	3	46.63	46.60	0	5,143	0.00%
2020/11/02	1	45.95	1	45.75	46.00	0	5,193	0.00%
2020/10/30	6	46.11	0	0.00	44.90	6	5,167	0.12%
2020/10/28	2	48.98	21	50.35	48.45	-19	5,053	-0.38%
2020/10/27	2	48.85	8	48.86	48.80	-6	4,838	-0.12%
2020/10/26	1	47.90	5	48.20	47.45	-4	4,697	-0.09%
2020/10/23	3	48.53	2	47.90	48.25	1	4,629	0.02%
2020/10/22	15	48.35	11.3	48.29	48.25	3.7	4,490	0.08%
2020/10/21	9	46.77	8	47.03	46.80	1	3,949	0.03%
2020/10/20	3	45.08	3	44.60	44.55	0	3,677	0.00%
2020/10/19	11	44.69	7	44.24	45.20	4	3,537	0.11%
2020/10/16	8	43.99	32	43.88	43.80	-24	3,411	-0.70%
2020/10/13	0	0.00	1	41.60	41.35	-1	3,055	-0.03%
2020/10/12	0	0.00	5	41.65	40.90	-5	3,057	-0.16%
2020/10/08	1	41.45	0	0.00	41.25	1	3,057	0.03%
2020/10/07	5	40.98	0	0.00	40.65	5	3,024	0.17%
2020/10/06	4	40.85	0	0.00	40.70	4	3,045	0.13%
2020/10/05	0	0.00	1	40.55	40.40	-1	3,056	-0.03%
2020/09/30	1	40.30	0	0.00	40.45	1	3,082	0.03%
2020/09/29	2	39.35	4	39.90	40.00	-2	3,119	-0.06%
2020/09/25	2	38.40	0	0.00	38.15	2	3,112	0.06%
2020/09/23	2	40.85	0	0.00	40.60	2	3,214	0.06%
2020/09/22	0	0.00	4	41.00	41.30	-4	3,202	-0.12%
2020/09/21	0	0.00	1	41.85	41.70	-1	3,166	-0.03%
2020/09/18	13	40.92	13	41.16	41.15	0	3,106	0.00%
2020/09/15	0	0.00	1	40.65	40.45	-1	3,056	-0.03%
2020/09/14	5	40.55	2	40.25	40.75	3	3,040	0.10%
2020/09/08	0	0.00	2	40.75	40.25	-2	2,957	-0.07%
2020/09/07	3	40.42	2	39.50	39.40	1	2,917	0.03%
2020/09/04	2	41.70	4	41.35	41.50	-2	2,853	-0.07%
2020/09/03	2	42.90	3	42.40	42.60	-1	2,812	-0.04%
2020/09/02	20	42.87	20	42.86	43.40	0	2,748	0.00%
2020/09/01	14	39.56	1	41.25	41.25	13	2,280	0.57%
2020/08/31	0	0.00	5	37.50	37.50	-5	2,104	-0.24%
2020/08/28	0	0.00	12	37.32	37.25	-12	2,253	-0.53%
2020/08/27	13.1	37.87	1	37.05	37.05	12.1	2,424	0.50%
2020/08/26	5	36.15	0	0.00	36.95	5	2,384	0.21%
2020/08/20	0	0.00	2	36.55	35.35	-2	2,408	-0.08%
2020/08/19	1	38.35	1	38.80	38.00	0	2,369	0.00%
2020/08/18	1.1	37.32	0	0.00	37.40	1.1	2,305	0.05%
2020/08/10	6	38.58	1	37.95	38.10	5	2,221	0.23%
2020/08/06	0.1	38.90	1	39.50	39.10	-1	2,187	-0.04%
2020/08/04	0	0.00	0.2	36.75	36.50	-0.2	2,125	-0.01%
2020/07/30	0	0.00	10	36.45	37.05	-10	2,124	-0.47%
2020/07/29	1	35.55	1	36.30	36.25	0	2,115	0.00%
2020/07/22	0	0.00	1	39.40	39.40	-1	2,168	-0.05%
2020/07/15	2	40.60	0	0.00	40.30	2	2,290	0.09%
2020/07/14	0	0.00	2	41.00	40.90	-2	2,318	-0.09%
2020/07/09	0	0.00	1	42.05	42.10	-1	2,334	-0.04%
2020/07/08	10	42.60	2	42.65	42.70	8	2,333	0.34%
2020/07/07	2	42.50	0	0.00	42.65	2	2,295	0.09%
2020/07/06	4	43.08	0	0.00	43.20	4	2,329	0.17%
2020/07/03	4	43.49	1	43.55	43.35	3	2,374	0.13%
2020/07/02	1	42.70	0	0.00	43.00	1	2,329	0.04%
2020/06/30	1	40.00	0	0.00	40.00	1	2,257	0.04%
2020/06/24	1	40.50	0	0.00	40.25	1	2,290	0.04%
2020/06/17	0	0.00	1	40.60	40.50	-1	2,402	-0.04%
2020/06/16	10	41.10	0	0.00	41.30	10	2,426	0.41%
2020/06/15	1	42.50	1	41.05	40.80	0	2,470	0.00%
2020/06/12	1	39.75	0	0.00	40.70	1	2,513	0.04%
2020/06/10	1	43.55	1	43.20	43.25	0	2,535	0.00%
2020/06/09	2	42.55	0	0.00	42.60	2	2,560	0.08%
2020/06/08	1	44.40	2	44.25	44.00	-1	2,534	-0.04%
2020/06/05	8	45.63	6	44.86	45.25	2	2,473	0.08%
2020/06/04	2.1	43.63	2	44.63	45.40	0.1	2,367	0.00%
2020/05/29	0	0.00	1	37.00	38.20	-1	1,921	-0.05%
2020/05/28	1	37.20	0	0.00	36.80	1	1,922	0.05%
2020/05/13	0	0.00	10	39.00	39.50	-10	1,993	-0.50%
2020/05/11	0	0.00	11	39.94	39.60	-11	2,019	-0.54%
2020/05/08	0	0.00	2	38.95	38.85	-2	2,045	-0.10%
2020/05/07	3	39.00	0	0.00	38.55	3	2,045	0.15%
2020/05/05	1	38.05	0	0.00	38.15	1	2,070	0.05%
2020/05/04	0	0.00	1	37.90	37.55	-1	2,096	-0.05%
2020/04/30	3	38.33	0	0.00	38.30	3	2,122	0.14%
2020/04/29	8	38.45	0	0.00	38.10	8	2,106	0.38%
2020/04/28	2	37.90	0	0.00	38.10	2	2,105	0.09%
2020/04/27	0	0.00	1	38.30	38.00	-1	2,130	-0.05%
2020/04/24	6	38.10	0	0.00	37.40	6	2,117	0.28%
2020/04/23	1	36.60	1	37.15	38.00	0	2,085	0.00%
2020/04/21	1	35.80	1	36.90	35.80	0	2,027	0.00%
2020/04/09	0	0.00	1	34.30	34.00	-1	2,021	-0.05%
2020/04/08	0	0.00	2	32.35	33.55	-2	2,047	-0.10%
2020/04/07	0	0.00	2	31.00	31.05	-2	1,988	-0.10%
2020/04/06	3	30.17	14	30.30	30.30	-11	1,967	-0.56%
2020/04/01	0	0.00	2	30.60	30.55	-2	1,963	-0.10%
2020/03/31	2	31.13	0	0.00	30.55	2	2,010	0.10%
2020/03/25	0	0.00	5	29.40	30.20	-5	2,239	-0.22%
2020/03/24	8	28.43	3	28.15	28.35	5	2,193	0.23%
2020/03/19	6	26.55	10	26.68	26.55	-4	2,263	-0.18%
2020/03/18	3	30.39	2	30.95	29.50	1	2,254	0.05%
2020/03/13	5	36.90	4	36.95	40.00	1	2,216	0.05%
2020/03/12	6	40.75	0	0.00	41.00	6	2,237	0.27%
2020/03/06	0	0.00	1	46.80	46.80	-1	2,342	-0.04%
2020/03/04	0	0.00	1	46.00	45.90	-1	2,330	-0.04%
2020/03/02	1	43.95	0	0.00	44.25	1	2,358	0.04%
2020/02/27	2	44.65	0	0.00	43.90	2	2,350	0.09%
2020/02/26	5	45.70	0	0.00	45.85	5	2,334	0.21%
2020/02/25	5	46.04	0	0.00	45.80	5	2,342	0.21%
2020/02/13	0	0.00	2	46.38	46.30	-2	2,298	-0.09%
2020/02/11	1	46.90	1	45.90	46.30	0	2,333	0.00%
2020/02/06	1	45.90	0	0.00	45.65	1	2,300	0.04%
2020/02/04	1	45.15	0	0.00	45.30	1	2,329	0.04%
2020/02/03	0	44.20	2	41.60	43.10	-2	2,510	-0.08%
2020/01/30	1	45.65	0	0.00	45.65	1	2,545	0.04%
2020/01/16	0	0.00	1	51.20	51.20	-1	2,553	-0.04%
2020/01/15	2	51.70	0	0.00	51.40	2	2,661	0.08%
2020/01/13	0	0.00	2	51.75	52.00	-2	2,650	-0.08%
2020/01/10	1	51.40	0	0.00	51.80	1	2,669	0.04%
2020/01/09	1	51.40	0	0.00	51.60	1	2,667	0.04%
2020/01/08	0	0.00	1	50.60	50.60	-1	2,652	-0.04%
2020/01/07	5	50.80	0	0.00	51.20	5	2,638	0.19%
2019/12/31	0	0.00	4	53.65	53.60	-4	2,439	-0.16%
2019/12/30	0	0.00	1	53.60	53.50	-1	2,426	-0.04%
2019/12/25	0	0.00	2	54.00	54.90	-2	2,323	-0.09%
2019/12/24	7	53.40	0	0.00	53.20	7	2,263	0.31%
2019/12/23	6	53.80	2	53.95	53.80	4	2,231	0.18%
2019/12/17	0	0.00	2	52.60	51.90	-2	1,988	-0.10%
2019/12/16	0	0.00	3	51.83	51.80	-3	1,893	-0.16%
2019/12/13	3	50.43	0	0.00	50.70	3	1,862	0.16%
2019/12/12	2	51.30	0	0.00	51.80	2	1,814	0.11%
2019/12/11	2	51.80	0	0.00	51.70	2	1,778	0.11%
2019/12/10	1	52.50	0	0.00	52.00	1	1,760	0.06%
2019/12/09	1	53.00	0	0.00	53.00	1	1,715	0.06%
2019/12/06	2	52.60	0	0.00	52.60	2	1,647	0.12%
2019/11/29	0	50.80	0	0.00	50.00	0	1,513	0.00%
2019/11/28	0	0.00	3	51.33	50.80	-3	1,502	-0.20%
2019/11/27	0	0.00	6	49.70	50.00	-6	1,481	-0.40%
2019/11/26	1	49.00	0	0.00	49.50	1	1,469	0.07%
2019/11/21	2	49.40	0	0.00	49.40	2	1,452	0.14%
2019/11/20	2	48.00	0	0.00	48.00	2	1,448	0.14%
2019/11/19	1	48.65	0	0.00	48.40	1	1,473	0.07%
2019/11/18	2	48.80	0	0.00	48.45	2	1,506	0.13%
2019/11/11	2	51.00	1	51.80	49.60	1	1,625	0.06%
2019/11/08	2	51.00	1	51.10	50.90	1	1,632	0.06%
2019/10/31	1	53.10	0	0.00	51.00	1	1,571	0.06%
2019/10/23	0	0.00	1	49.40	49.30	-1	1,357	-0.07%
2019/10/02	1	46.35	0	0.00	46.40	1	1,578	0.06%
2019/09/23	1	47.45	0	0.00	47.75	1	1,664	0.06%
2019/09/16	0	0.00	2	45.85	45.60	-2	1,777	-0.11%
2019/09/06	0	0.00	1	46.80	46.70	-1	1,891	-0.05%
2019/08/30	0	0.00	1	46.60	46.40	-1	1,972	-0.05%
2019/08/29	1	45.65	0	0.00	45.65	1	1,982	0.05%
2019/08/20	1	45.80	0	0.00	45.05	1	2,197	0.05%
2019/08/14	1	44.60	0	0.00	44.50	1	2,092	0.05%
2019/08/13	0	0.00	1	45.00	45.00	-1	2,075	-0.05%
2019/08/12	0	0.00	1	47.80	47.30	-1	2,045	-0.05%
2019/08/07	0	0.00	2	46.10	44.90	-2	2,064	-0.10%
2019/08/02	2	47.00	0	0.00	47.00	2	2,269	0.09%
2019/07/25	2	50.50	2	50.60	50.50	0	2,380	0.00%
2019/07/23	1	52.20	0	0.00	52.40	1	2,332	0.04%
2019/07/18	0	0.00	1	51.90	51.00	-1	2,325	-0.04%
2019/07/16	1	53.30	0	0.00	53.10	1	2,338	0.04%
2019/07/15	3	52.37	3	53.23	52.80	0	2,307	0.00%
2019/07/12	4	51.55	4	51.48	51.40	0	2,282	0.00%
2019/07/11	1	51.50	1	50.90	50.90	0	2,281	0.00%
2019/07/09	0	0.00	1	50.40	51.00	-1	2,278	-0.04%
2019/07/05	1	51.70	1	51.30	51.60	0	2,386	0.00%
2019/07/04	0	0.00	1	51.30	51.40	-1	2,456	-0.04%
2019/06/28	0	0.00	1	49.90	49.80	-1	2,535	-0.04%
2019/06/27	1	49.15	1	49.70	49.50	0	2,591	0.00%
2019/06/26	1	48.55	0	0.00	48.80	1	2,581	0.04%
2019/06/24	0	0.00	1	47.50	47.50	-1	2,665	-0.04%
2019/06/21	0	0.00	5	47.05	47.60	-5	2,686	-0.19%
2019/06/19	0	0.00	4	45.35	45.85	-4	2,790	-0.14%
2019/06/18	1	44.20	0	0.00	44.35	1	2,858	0.03%
2019/06/17	2	44.05	0	0.00	43.80	2	2,894	0.07%
2019/06/13	0	0.00	1	45.10	45.05	-1	2,920	-0.03%
2019/06/11	0	0.00	2	44.00	44.00	-2	2,958	-0.07%
2019/05/30	2	42.75	0	0.00	43.50	2	2,833	0.07%
2019/05/29	8	44.74	3	45.08	43.00	5	2,814	0.18%
2019/05/14	2	48.05	0	0.00	48.25	2	3,079	0.06%
2019/05/13	3	48.93	7	49.66	48.80	-4	3,220	-0.12%
2019/05/10	3	54.23	2	54.50	54.20	1	3,442	0.03%
2019/05/09	2	56.60	3	56.20	56.40	-1	3,402	-0.03%
2019/05/08	4	55.80	0	0.00	55.80	4	3,357	0.12%
2019/04/29	2	55.20	2	56.00	55.00	0	3,738	0.00%
2019/04/24	6	59.33	0	0.00	57.80	6	3,777	0.16%
2019/04/22	1	57.50	1	58.20	58.20	0	3,724	0.00%
2019/04/19	1	56.50	0	0.00	57.20	1	3,695	0.03%
2019/04/17	0	0.00	2	57.60	57.40	-2	3,686	-0.05%
2019/04/16	1	57.20	1	56.60	57.20	0	3,696	0.00%
2019/04/15	0	0.00	4	57.50	56.90	-4	3,746	-0.11%
2019/04/11	6	58.55	0	0.00	58.30	6	3,846	0.16%
2019/04/10	3	57.67	4	58.58	57.70	-1	3,825	-0.03%
2019/04/08	1	56.50	0	0.00	56.50	1	3,736	0.03%
2019/04/02	0	0.00	1	56.90	56.70	-1	3,744	-0.03%
2019/03/29	0	0.00	1	56.10	56.20	-1	3,683	-0.03%
2019/03/27	0	0.00	2	55.70	56.10	-2	3,659	-0.05%
2019/03/26	4	54.35	1	54.70	54.20	3	3,655	0.08%
2019/03/25	1	54.50	2	55.60	54.80	-1	3,697	-0.03%
2019/03/22	0	0.00	6	55.27	55.40	-6	3,689	-0.16%
2019/03/21	1	53.20	0	0.00	53.60	1	3,598	0.03%
2019/03/18	1	53.00	0	0.00	52.80	1	3,527	0.03%
2019/03/15	4	52.75	0	0.00	52.90	4	3,552	0.11%
2019/03/11	2	54.20	0	0.00	54.00	2	3,670	0.05%
2019/03/07	2	55.80	0	0.00	54.90	2	3,841	0.05%
2019/03/04	0	0.00	1.3	55.81	56.10	-1.3	4,347	-0.03%
2019/02/27	1	55.60	0	0.00	55.50	1	4,376	0.02%
2019/02/22	0	0.00	4	57.30	57.00	-4	4,468	-0.09%
2019/02/21	6	57.47	0	0.00	57.70	6	4,510	0.13%
2019/02/20	2	58.40	4	59.10	58.40	-2	4,587	-0.04%
2019/02/19	3	58.00	0	0.00	57.80	3	4,618	0.06%
2019/02/18	2	57.50	0	0.00	58.10	2	4,662	0.04%
2019/02/15	0	0.00	5	59.20	58.70	-5	4,726	-0.11%
2019/02/14	6	59.08	6	58.55	58.90	0	4,714	0.00%
2019/02/13	1	59.50	2	58.80	58.70	-1	4,705	-0.02%
2019/02/12	2	60.40	0	0.00	58.70	2	4,638	0.04%
2019/02/11	7	60.37	3	58.47	59.10	4	4,518	0.09%
2019/01/30	2	56.60	0	0.00	56.00	2	4,261	0.05%
2019/01/29	0	0.00	2	56.10	56.60	-2	4,265	-0.05%
2019/01/25	1	55.10	1	54.20	53.50	0	4,227	0.00%
2019/01/24	6	56.37	9	57.26	54.90	-3	4,223	-0.07%
2019/01/18	0	0.00	1	53.70	53.70	-1	4,164	-0.02%
2019/01/16	1	55.60	1	54.10	55.60	0	4,179	0.00%
2019/01/14	1	53.50	0	0.00	52.10	1	4,149	0.02%
2019/01/10	1	52.90	0	0.00	52.70	1	4,176	0.02%
2019/01/08	1	56.00	3	55.83	54.40	-2	4,219	-0.05%
2019/01/07	7	55.00	1	54.70	55.10	6	4,241	0.14%
2019/01/03	1	53.80	0	0.00	54.00	1	4,203	0.02%
2018/12/27	0	0.00	2	51.45	51.60	-2	4,329	-0.05%
2018/12/25	0	0.00	1	50.40	51.10	-1	4,319	-0.02%
2018/12/24	1	51.10	0	0.00	51.00	1	4,299	0.02%
2018/12/22	0	0.00	1	49.25	49.60	-1	4,272	-0.02%
2018/12/20	1	47.15	0	0.00	47.70	1	4,276	0.02%
2018/12/18	1	48.50	0	0.00	49.00	1	4,261	0.02%
2018/12/14	1	51.60	0	0.00	52.00	1	4,278	0.02%
2018/12/12	1	54.30	2	54.75	54.20	-1	4,413	-0.02%
2018/12/11	5	52.10	5	52.70	52.00	0	4,355	0.00%
2018/12/05	1	57.00	0	0.00	56.60	1	4,290	0.02%
2018/12/04	1	58.70	0	0.00	58.90	1	4,250	0.02%
2018/12/03	0	0.00	3	60.37	60.80	-3	4,208	-0.07%
2018/11/30	1	57.40	0	0.00	56.80	1	4,077	0.02%
2018/11/29	3	57.03	2	56.60	56.40	1	4,002	0.02%
2018/11/28	0	0.00	2	56.80	56.60	-2	3,862	-0.05%
2018/11/27	1	51.80	0	0.00	53.50	1	3,600	0.03%
2018/11/26	3	51.43	4	51.80	51.30	-1	3,471	-0.03%
2018/11/22	1	51.70	3	51.90	50.20	-2	3,417	-0.06%
2018/11/21	4	51.05	0	0.00	51.00	4	3,355	0.12%
2018/11/20	13	51.22	12	50.98	50.20	1	3,337	0.03%
2018/11/14	5	49.65	9	48.61	47.00	-4	3,072	-0.13%
2018/11/13	1	46.40	1	46.65	48.25	0	2,995	0.00%
2018/11/09	2	51.90	0	0.00	51.70	2	2,934	0.07%
2018/11/08	2	54.00	0	0.00	52.90	2	2,915	0.07%
2018/11/07	1	49.85	1	51.30	52.90	0	2,858	0.00%
2018/11/06	1	48.55	1	50.10	48.55	0	2,857	0.00%
2018/11/05	3	50.77	3	50.65	50.60	0	2,900	0.00%
2018/11/02	2	51.15	2	51.40	50.30	0	2,981	0.00%
2018/11/01	5	50.20	5	49.50	49.70	0	2,907	0.00%
2018/10/31	1	45.85	3	45.03	46.30	-2	2,809	-0.07%
2018/10/30	0	0.00	1	43.00	43.25	-1	2,671	-0.04%
2018/10/26	4	39.80	14	40.13	40.00	-10	2,641	-0.38%
2018/10/25	1	39.15	0	0.00	39.50	1	2,631	0.04%
2018/10/24	2	42.85	0	0.00	42.75	2	2,589	0.08%
2018/10/22	3	44.60	5	45.24	44.25	-2	2,598	-0.08%
2018/10/19	3	43.10	3	43.35	44.70	0	2,641	0.00%
2018/10/18	4	45.31	2	46.15	44.75	2	2,656	0.08%
2018/10/15	2	45.68	6	47.14	47.70	-4	2,630	-0.15%
2018/10/12	2	44.38	3	43.50	44.60	-1	2,624	-0.04%
2018/10/09	5	48.31	3	49.03	48.20	2	2,583	0.08%
2018/10/08	3	49.62	1	50.70	50.00	2	2,543	0.08%
2018/10/05	4	55.13	2	54.85	52.90	2	2,508	0.08%
2018/10/04	2	59.50	0	0.00	58.70	2	2,468	0.08%
2018/09/28	14	60.06	14	59.96	59.90	0	2,592	0.00%
2018/09/27	16	60.62	10	61.15	60.40	6	2,689	0.22%
2018/09/25	3	64.43	9	64.21	64.50	-6	2,983	-0.20%
2018/09/20	0	0.00	2	60.00	58.70	-2	3,088	-0.06%
2018/09/18	9	60.73	7	61.10	59.80	2	3,060	0.07%
2018/09/17	2	64.50	0	0.00	64.00	2	2,995	0.07%
2018/09/14	0	0.00	2	66.10	66.80	-2	3,006	-0.07%
2018/09/12	4	65.25	2	64.70	63.20	2	3,396	0.06%
2018/09/11	2	68.10	0	0.00	68.70	2	3,507	0.06%
2018/09/10	1	67.70	1	67.30	67.30	0	3,515	0.00%
2018/09/07	2	71.70	0	0.00	70.00	2	3,510	0.06%
2018/09/05	2	72.90	2	73.10	72.60	0	3,559	0.00%
2018/08/30	1	74.40	1	74.20	74.40	0	3,785	0.00%
2018/08/29	0	0.00	1	73.90	75.20	-1	3,879	-0.03%
2018/08/27	0	0.00	3	72.50	74.40	-3	4,094	-0.07%
2018/08/24	1	69.90	1	68.00	69.90	0	4,453	0.00%
2018/08/23	1	69.00	0	0.00	69.40	1	4,737	0.02%
2018/08/21	1	68.90	0	0.00	69.70	1	4,775	0.02%
2018/08/20	1	67.00	1	69.30	67.20	0	4,774	0.00%
2018/08/15	1	69.00	1	68.50	69.00	0	4,721	0.00%
2018/08/13	2	68.80	3	69.03	67.50	-1	4,716	-0.02%
2018/08/10	2	71.95	2	72.95	71.90	0	4,672	0.00%
2018/08/09	3	75.37	5	78.08	75.00	-2	4,613	-0.04%
2018/08/03	1	82.70	0	0.00	82.50	1	4,602	0.02%
2018/08/01	1	85.70	3	85.00	85.00	-2	4,584	-0.04%
2018/07/30	1	82.30	1	83.80	81.80	0	4,579	0.00%
2018/07/27	1	84.50	1	84.50	84.20	0	4,571	0.00%
2018/07/26	1	85.50	1	83.90	84.20	0	4,568	0.00%
2018/07/19	0	0.00	0.2	82.40	82.40	-0.2	4,496	0.00%
2018/07/17	1	85.70	0.3	85.30	85.10	0.8	4,520	0.02%
2018/07/16	1	89.10	1	89.60	87.10	0	4,515	0.00%
2018/07/13	0.4	89.90	1	90.50	90.40	-0.7	4,511	-0.01%
2018/07/12	1	84.30	1	84.60	88.40	0	4,484	0.00%
2018/07/11	1	86.40	1	85.90	85.60	0	4,481	0.00%
2018/07/10	1	87.10	1	87.50	87.00	0	4,458	0.00%
2018/07/09	3	89.73	1	88.00	88.90	2	4,442	0.05%
2018/07/06	4	88.10	3	87.17	88.90	1	4,457	0.02%
2018/07/05	8	91.68	10	92.00	88.50	-2	4,481	-0.04%
2018/07/04	4	97.30	7	93.91	93.30	-3	4,367	-0.07%
2018/07/03	4.1	94.27	4	94.10	97.20	0.1	4,295	0.00%
2018/07/02	6	89.87	4	89.95	90.60	2	4,073	0.05%
2018/06/29	5	86.10	1	86.00	86.40	4	3,952	0.10%
2018/06/28	2	85.80	2	85.10	86.50	0	3,929	0.00%
2018/06/27	3	85.43	2	86.95	83.80	1	3,934	0.03%
2018/06/26	0	0.00	1	81.50	83.00	-1	3,878	-0.03%
2018/06/25	1	83.90	0	0.00	83.50	1	3,882	0.03%
2018/06/21	7	90.16	15	90.11	87.00	-8	3,871	-0.21%
2018/06/20	14	84.83	10	85.75	88.30	4	3,575	0.11%
2018/06/13	0	0.00	2	84.60	83.40	-2	3,466	-0.06%
2018/06/12	2	88.60	2	87.40	86.40	0	3,437	0.00%
2018/06/11	0	0.00	3	87.10	86.10	-3	3,374	-0.09%
2018/06/08	3	83.60	0	0.00	83.40	3	3,373	0.09%
2018/06/05	2	84.20	3	83.47	80.50	-1	3,528	-0.03%
2018/06/04	2	87.70	4	86.50	83.50	-2	3,721	-0.05%
2018/06/01	5	88.52	3	88.47	87.30	2	3,737	0.05%
2018/05/31	7	84.70	0	0.00	85.30	7	3,355	0.21%
2018/05/28	1	76.00	1	75.60	75.70	0	3,108	0.00%
2018/05/17	1	77.00	0	0.00	77.50	1	3,207	0.03%
2018/05/16	0	0.00	1	76.90	76.50	-1	3,200	-0.03%
2018/05/15	1	80.10	0	0.00	77.90	1	3,201	0.03%
2018/05/14	1	77.20	1	76.50	76.50	0	3,199	0.00%
2018/05/11	1	75.70	1	76.00	75.30	0	3,203	0.00%
2018/05/10	1	74.80	1	76.00	75.70	0	3,203	0.00%
2018/05/08	0	0.00	1	74.10	74.00	-1	3,201	-0.03%
2018/05/07	0	0.00	1	73.00	72.60	-1	3,219	-0.03%
2018/05/04	2	72.50	1	70.10	69.90	1	3,218	0.03%
2018/05/02	1	69.60	11	72.16	71.60	-10	3,218	-0.31%
2018/04/30	6	67.17	0	0.00	68.40	6	3,204	0.19%
2018/04/27	1	66.50	1	67.60	67.80	0	3,242	0.00%
2018/04/25	0	0.00	1	69.30	69.40	-1	3,290	-0.03%
2018/04/24	5	70.96	1	74.00	68.50	4	3,283	0.12%
2018/04/20	0	0.00	1	77.20	77.40	-1	3,243	-0.03%
2018/04/19	0	0.00	5	77.76	77.70	-5	3,236	-0.15%
2018/04/18	0	0.00	1	74.90	74.60	-1	3,224	-0.03%
2018/04/17	7	75.90	1	77.60	75.10	6	3,260	0.18%
2018/04/13	1	81.20	0	0.00	80.50	1	3,278	0.03%
2018/04/12	0	0.00	4	80.50	80.00	-4	3,293	-0.12%
2018/04/11	2	80.40	3	79.20	79.90	-1	3,357	-0.03%
2018/04/09	2	76.30	0	0.00	76.50	2	3,450	0.06%
2018/04/02	4	76.60	3	77.33	76.60	1	3,562	0.03%
2018/03/31	0	0.00	1	79.30	79.00	-1	3,543	-0.03%
2018/03/30	4	79.20	4	80.18	78.80	0	3,559	0.00%
2018/03/29	1	79.00	0	0.00	78.00	1	3,533	0.03%
2018/03/27	3	82.07	1	82.50	81.70	2	3,505	0.06%
2018/03/26	6	78.82	1	80.10	79.00	5	3,489	0.14%
2018/03/23	0	0.00	4	76.95	77.10	-4	3,472	-0.12%
2018/03/22	5	80.60	5	80.60	79.80	0	3,464	0.00%
2018/03/21	4	81.55	4	81.35	81.50	0	3,481	0.00%
2018/03/20	1	80.90	4	80.08	80.10	-3	3,466	-0.09%
2018/03/16	2	83.35	0	0.00	81.30	2	3,516	0.06%
2018/03/13	15	84.94	15	83.60	85.50	0	3,518	0.00%
2018/03/12	17	82.75	18	83.01	82.60	-1	3,530	-0.03%
2018/03/09	6	82.05	5	82.00	81.60	1	3,432	0.03%
2018/03/08	2	79.50	2	79.95	82.80	0	3,360	0.00%
2018/03/07	1	74.80	1	79.00	75.30	0	3,080	0.00%
2018/03/06	0	0.00	1	72.50	72.80	-1	2,942	-0.03%
2018/03/02	1	73.50	0	0.00	73.30	1	3,086	0.03%
2018/03/01	3	71.80	0	0.00	73.10	3	3,064	0.10%
2018/02/27	0	0.00	1	71.60	71.00	-1	3,039	-0.03%
2018/02/06	0	0.00	1	62.00	62.10	-1	3,331	-0.03%
2018/01/25	2	72.00	2	71.10	71.10	0	4,028	0.00%
2018/01/16	0	0.00	1	73.00	73.10	-1	4,416	-0.02%
2018/01/15	1	72.10	0	0.00	72.00	1	4,443	0.02%
2018/01/12	0	0.00	1	72.10	72.50	-1	4,572	-0.02%
2018/01/11	0	0.00	1	69.40	69.90	-1	4,595	-0.02%
2018/01/10	0	0.00	1	72.50	71.10	-1	4,588	-0.02%
2018/01/05	1	80.10	0	0.00	80.00	1	4,683	0.02%
2018/01/03	2	75.60	1	75.40	75.80	1	4,721	0.02%
2018/01/02	3	75.40	2	74.00	75.30	1	4,673	0.02%