台半 (5425)-元大-新竹券商分點個股進出

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－元大-新竹券商分點個股進出

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-新竹券商分點個股進出
元大-新竹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
2024/06/24	3	75.40	1	75.20	75.20	2	2,245	0.09%
2024/06/20	1	75.40	0	0.00	76.80	1	2,247	0.04%
2024/06/19	3	75.53	0	0.00	75.40	3	2,242	0.13%
2024/06/18	2	77.20	0	0.00	77.10	2	2,230	0.09%
2024/06/14	2	77.50	0	0.00	77.50	2	2,244	0.09%
2024/06/12	0	78.70	0	0.00	78.60	0	2,288	0.00%
2024/06/11	1	80.10	1	81.00	79.90	0	2,269	0.00%
2024/06/07	0	0.00	2	80.20	80.30	-2	2,205	-0.09%
2024/06/04	0	0.00	1	80.00	78.90	-1	2,250	-0.04%
2024/06/03	0	0.00	0.1	78.00	78.00	-0.1	2,260	0.00%
2024/05/29	4	79.90	5	79.32	79.00	-1	2,325	-0.04%
2024/05/28	2.1	79.99	13	79.81	79.80	-10.9	2,325	-0.47%
2024/05/27	0	0.00	2	78.01	77.60	-2	2,245	-0.09%
2024/05/22	0.1	75.70	0	0.00	75.70	0.1	2,315	0.00%
2024/05/20	0	0.00	2	75.00	75.00	-2	2,342	-0.09%
2024/05/16	0	0.00	0	74.60	75.00	0	2,414	0.00%
2024/05/07	0	0.00	0	70.60	71.30	0	2,485	0.00%
2024/05/06	0	0.00	0	72.20	71.20	0	2,487	0.00%
2024/04/26	0	0.00	1	70.30	70.10	-1	2,621	-0.04%
2024/04/24	0	0.00	0.1	69.70	71.40	-0.1	2,699	0.00%
2024/04/23	1	68.10	3.3	68.31	68.40	-2.3	2,873	-0.08%
2024/04/22	1	68.90	0.2	69.63	68.80	0.9	2,914	0.03%
2024/04/19	0	0.00	9.3	71.46	71.10	-9.3	2,935	-0.32%
2024/04/18	1	74.60	0	0.00	74.90	1	2,947	0.03%
2024/04/17	2	74.90	3.7	74.69	74.60	-1.7	2,992	-0.06%
2024/04/16	3	74.77	0	0.00	74.00	3	3,018	0.10%
2024/04/15	2	78.50	0	79.00	77.50	2	3,006	0.07%
2024/04/12	1	80.12	0	0.00	80.80	1	2,970	0.03%
2024/04/11	3	78.00	0	0.00	78.20	3	2,887	0.10%
2024/04/10	4	78.53	0.4	78.35	78.20	3.7	2,922	0.12%
2024/04/09	3	77.23	0	0.00	77.00	3	3,007	0.10%
2024/04/08	1	77.30	0.2	77.30	77.20	0.8	3,114	0.03%
2024/04/03	1	75.20	1	75.80	76.00	0	3,109	0.00%
2024/04/02	0	0.00	3	75.00	74.90	-3	3,161	-0.09%
2024/03/28	0	0.00	3	76.50	75.20	-3	3,694	-0.08%
2024/03/27	3	74.70	3	75.10	75.20	0	3,814	0.00%
2024/03/25	0	0.00	1	76.30	76.30	-1	4,233	-0.02%
2024/03/21	0	0.00	7	77.39	77.00	-7	4,585	-0.15%
2024/03/20	0	0.00	1	76.40	76.10	-1	5,479	-0.02%
2024/03/15	5	75.30	0	0.00	75.30	5	5,705	0.09%
2024/03/14	1	76.50	0	0.00	76.40	1	5,732	0.02%
2024/03/13	0	0.00	0	76.10	76.00	0	5,723	0.00%
2024/03/12	0	0.00	0.6	77.80	77.50	-0.6	5,706	-0.01%
2024/03/07	2	75.75	5	76.72	75.50	-3	5,612	-0.05%
2024/03/05	4	78.88	0	0.00	78.80	4	5,789	0.07%
2024/03/04	1	78.60	0.3	78.90	78.80	0.7	5,776	0.01%
2024/02/29	0	0.00	3	80.07	80.00	-3	5,727	-0.05%
2024/02/27	1	79.30	1	81.70	79.70	0	5,775	0.00%
2024/02/26	2	81.60	0	0.00	81.60	2	5,735	0.03%
2024/02/22	0	0.00	1	83.70	83.00	-1	5,713	-0.02%
2024/02/20	4	82.98	1	82.80	82.90	3	5,711	0.05%
2024/02/19	3.2	83.74	0.3	84.10	83.60	2.9	5,699	0.05%
2024/02/16	5	82.30	0	0.00	82.80	5	5,689	0.09%
2024/02/15	1	82.10	0	0.00	81.70	1	5,647	0.02%
2024/01/31	0	0.00	1	82.00	80.50	-1	5,604	-0.02%
2024/01/25	5.1	81.41	0	0.00	81.30	5.1	5,554	0.09%
2024/01/24	0.1	82.81	0	0.00	82.60	0.1	5,542	0.00%
2024/01/23	0	0.00	2	82.30	82.30	-2	5,574	-0.04%
2024/01/22	2	81.10	7	81.00	80.90	-5	5,491	-0.09%
2024/01/19	3	79.80	0	0.00	80.30	3	5,484	0.05%
2024/01/18	2	80.00	0	0.00	79.70	2	5,463	0.04%
2024/01/17	5.3	82.74	2	84.15	80.60	3.3	5,434	0.06%
2024/01/16	1	81.54	0	0.00	82.90	1	5,235	0.02%
2024/01/12	1	80.40	0	0.00	80.30	1	5,163	0.02%
2024/01/11	0	81.00	1	80.70	82.20	-1	5,125	-0.02%
2024/01/10	2.1	81.87	3	81.27	81.20	-0.9	5,123	-0.02%
2024/01/05	11	84.57	0	0.00	83.10	11	5,086	0.22%
2024/01/04	1	84.40	0	0.00	85.20	1	5,016	0.02%
2024/01/03	2.2	84.68	10	84.20	84.90	-7.8	4,961	-0.16%
2024/01/02	3.4	87.70	2	89.10	87.20	1.4	4,828	0.03%
2023/12/29	5.2	90.83	0.3	90.70	91.50	4.9	4,696	0.10%
2023/12/28	4	91.55	6	91.55	91.10	-2	4,675	-0.04%
2023/12/27	5.1	93.17	4	94.03	92.80	1.1	4,640	0.02%
2023/12/26	16	94.85	5	94.76	94.60	11	4,553	0.24%
2023/12/25	15	96.84	16.3	96.40	94.90	-1.3	4,436	-0.03%
2023/12/22	3	93.63	3	93.77	94.60	0	4,094	0.00%
2023/12/21	3	92.87	1.1	94.23	92.20	1.9	3,995	0.05%
2023/12/20	21	94.79	28.2	94.57	94.60	-7.2	3,900	-0.18%
2023/12/19	6.3	91.65	9	90.99	92.60	-2.7	3,620	-0.07%
2023/12/18	15	91.59	17.1	92.28	91.20	-2.1	3,524	-0.06%
2023/12/15	78	97.30	102.2	96.81	93.20	-24.2	3,309	-0.73%	大賣/
2023/12/14	31	92.72	31.2	90.58	92.00	-0.2	2,412	-0.01%
2023/12/13	0	0.00	2	86.50	86.20	-2	2,115	-0.09%
2023/12/12	9	87.22	8	87.31	86.30	1	2,146	0.05%
2023/12/05	0.1	85.50	1	85.20	85.10	-0.9	2,308	-0.04%
2023/12/04	9.1	87.69	3	86.87	86.60	6.1	2,333	0.26%
2023/12/01	6.2	87.28	2	87.30	87.50	4.2	2,320	0.18%
2023/11/30	2	87.12	4	89.15	88.80	-2	2,341	-0.08%
2023/11/27	0	0.00	7	83.50	82.70	-7	2,178	-0.32%
2023/11/24	3	85.00	6	85.05	84.60	-3	2,286	-0.13%
2023/11/22	0	0.00	1	83.80	83.80	-1	2,200	-0.05%
2023/11/21	1	83.70	1	83.40	82.80	0	2,207	0.00%
2023/11/20	3	82.77	0	0.00	83.40	3	2,225	0.13%
2023/11/17	6	81.73	0	0.00	82.30	6	2,218	0.27%
2023/11/16	1	81.10	0	0.00	81.10	1	2,215	0.05%
2023/11/14	0	0.00	1	79.00	79.00	-1	2,218	-0.05%
2023/11/08	5	80.50	0	0.00	80.30	5	2,582	0.19%
2023/11/06	0	0.00	1	81.30	81.00	-1	2,706	-0.04%
2023/11/01	3	77.87	3	78.33	77.90	0	2,958	0.00%
2023/10/31	1	80.00	28	79.43	77.80	-27	3,001	-0.90%
2023/10/27	1	81.80	1	83.10	81.30	0	3,158	0.00%
2023/10/26	6	83.05	6	83.45	82.60	0	3,270	0.00%
2023/10/25	1	84.40	4	84.15	84.20	-3	3,322	-0.09%
2023/10/24	1	82.40	0	0.00	82.40	1	3,358	0.03%
2023/10/23	0	0.00	2	82.10	81.60	-2	3,420	-0.06%
2023/10/20	7	81.83	0	0.00	81.70	7	3,509	0.20%
2023/10/19	3	83.70	0	0.00	83.70	3	3,601	0.08%
2023/10/18	3	84.40	7	84.96	85.60	-4	3,746	-0.11%
2023/10/17	0	0.00	2	83.45	83.40	-2	3,900	-0.05%
2023/10/16	8	83.96	1	83.30	83.30	7	4,001	0.17%
2023/10/12	0	0.00	3	83.30	84.00	-3	4,315	-0.07%
2023/10/11	0	0.00	1	83.90	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	1	83.30	83.30	-1	4,553	-0.02%
2023/10/04	21	83.67	20	81.80	83.80	1	5,144	0.02%
2023/10/03	3	83.10	0	0.00	82.90	3	5,183	0.06%
2023/10/02	0	85.60	0	0.00	84.80	0	5,213	0.00%
2023/09/28	0	84.40	0	0.00	85.50	0	5,254	0.00%
2023/09/27	1	85.50	0	0.00	84.50	1	5,384	0.02%
2023/09/26	9	85.77	1	87.00	85.00	8	5,497	0.15%
2023/09/25	5	86.80	9	86.42	86.60	-4	5,562	-0.07%
2023/09/21	4	82.58	11	83.55	82.40	-7	5,594	-0.13%
2023/09/20	4	84.23	0	0.00	84.40	4	5,673	0.07%
2023/09/18	5	86.92	0	0.00	86.70	5	5,810	0.09%
2023/09/15	3.1	86.54	5	86.40	86.40	-1.9	6,051	-0.03%
2023/09/14	1	87.10	1	86.60	86.90	0	6,173	0.00%
2023/09/13	5.1	87.39	2	86.70	87.50	3.1	6,227	0.05%
2023/09/12	3	86.20	3	86.36	86.50	0	6,296	0.00%
2023/09/11	0	0.00	5	85.80	84.20	-5	6,334	-0.08%
2023/09/08	0	84.90	0	0.00	84.70	0	6,557	0.00%
2023/09/07	2	85.50	0	0.00	85.20	2	6,812	0.03%
2023/09/06	0	0.00	14	85.00	84.70	-14	7,243	-0.19%
2023/09/05	3.2	85.65	9	85.19	85.60	-5.8	7,622	-0.08%
2023/09/04	6.2	83.34	5	82.56	83.20	1.2	7,568	0.02%
2023/09/01	10	83.76	1	83.00	83.50	9	7,591	0.12%
2023/08/31	8	83.74	5	83.64	83.70	3	7,636	0.04%
2023/08/30	16	81.94	5	82.58	84.40	11	7,680	0.14%
2023/08/29	2	80.50	0	0.00	80.50	2	7,645	0.03%
2023/08/24	0	0.00	2	81.20	80.50	-2	7,854	-0.03%
2023/08/22	0	0.00	5	81.20	80.30	-5	8,098	-0.06%
2023/08/21	5	80.30	0	0.00	80.20	5	8,153	0.06%
2023/08/18	6	80.78	1	81.50	80.30	5	8,174	0.06%
2023/08/17	8	80.03	9	80.79	81.30	-1	8,228	-0.01%
2023/08/16	2	77.55	1	77.60	78.20	1	8,189	0.01%
2023/08/15	0	77.75	4	79.40	78.40	-4	8,194	-0.05%
2023/08/14	7	78.01	2	77.35	78.50	5	8,212	0.06%
2023/08/11	3	81.00	3	80.63	80.20	0	8,140	0.00%
2023/08/10	1	81.12	10	82.43	81.10	-9	8,148	-0.11%
2023/08/09	3	82.47	2	82.95	83.40	1	8,124	0.01%
2023/08/08	1	85.91	0	0.00	85.70	1	7,979	0.01%
2023/08/07	2	86.70	3.1	86.67	87.40	-1.1	7,986	-0.01%
2023/08/04	4.3	86.44	2.1	86.31	86.50	2.2	8,015	0.03%
2023/08/02	3	87.57	4	89.20	87.60	-1	8,097	-0.01%
2023/08/01	0.3	88.40	2	88.75	88.20	-1.7	8,007	-0.02%
2023/07/31	16	89.24	0	0.00	88.30	16	7,987	0.20%
2023/07/28	4.1	90.04	0.2	90.30	90.30	3.9	7,921	0.05%
2023/07/27	1	91.20	0	0.00	90.80	1	7,957	0.01%
2023/07/26	1	93.61	4	93.75	93.60	-3	8,076	-0.04%
2023/07/25	2	93.75	2.3	93.74	94.20	-0.3	8,096	0.00%
2023/07/24	2.1	95.05	4	94.60	94.00	-1.9	8,104	-0.02%
2023/07/21	13.3	96.77	3	97.37	96.50	10.3	8,127	0.13%
2023/07/20	6	99.20	1	98.60	99.30	5	8,221	0.06%
2023/07/19	5	99.04	7	97.09	97.20	-2	8,249	-0.02%
2023/07/18	2	100.00	5.1	101.91	99.00	-3.1	8,411	-0.04%
2023/07/17	38.1	102.71	58	102.23	101.50	-19.9	8,285	-0.24%
2023/07/14	6.1	99.84	3	99.83	99.80	3.1	8,170	0.04%
2023/07/13	4	98.80	4.1	99.69	98.60	0	8,150	0.00%
2023/07/12	23.6	99.83	17	101.12	98.80	6.6	8,068	0.08%
2023/07/11	15	100.55	8	99.84	101.00	7	7,945	0.09%
2023/07/10	1	97.30	0	0.00	96.10	1	7,693	0.01%
2023/07/07	0	0.00	11	95.35	95.50	-11	7,880	-0.14%
2023/07/06	2	97.00	6	96.77	96.50	-4	8,073	-0.05%
2023/07/05	5	98.72	4	99.13	97.60	1	8,410	0.01%
2023/07/04	4.1	98.28	3	99.43	98.10	1	8,317	0.01%
2023/07/03	2	99.00	5	98.40	99.00	-3	8,269	-0.04%
2023/06/30	0	97.30	0	0.00	97.10	0	8,280	0.00%
2023/06/29	2	96.80	1	97.40	96.60	1	8,377	0.01%
2023/06/28	2	95.30	15	95.97	95.20	-13	8,620	-0.15%
2023/06/27	1.2	96.78	1	98.60	96.10	0.2	8,836	0.00%
2023/06/26	3	97.57	2	97.55	97.30	1	8,955	0.01%
2023/06/21	38	101.11	24	100.56	99.00	14	9,123	0.15%
2023/06/20	7	98.37	4	98.91	99.80	3	9,440	0.03%
2023/06/19	2	97.55	16	97.02	97.00	-14	9,743	-0.14%
2023/06/16	19.3	97.21	6	98.70	97.00	13.3	9,932	0.13%
2023/06/15	2	99.85	1	100.00	99.60	1	9,969	0.01%
2023/06/14	13.1	99.99	12.2	100.46	99.50	0.9	10,122	0.01%
2023/06/13	12	104.25	6	104.17	103.00	6	10,142	0.06%
2023/06/12	18	104.17	21.2	104.25	103.00	-3.2	10,296	-0.03%
2023/06/09	32	100.68	55	100.65	102.00	-23	10,016	-0.23%
2023/06/08	5	93.70	0	0.00	93.50	5	9,936	0.05%
2023/06/07	0	94.80	0	0.00	94.70	0	10,232	0.00%
2023/06/06	4	94.50	2	94.55	94.00	2	10,459	0.02%
2023/06/05	6	95.67	2	94.40	96.00	4	10,901	0.04%
2023/06/02	3	94.24	1	94.90	93.60	2	12,184	0.02%
2023/06/01	4	94.68	2	95.50	94.60	2	12,289	0.02%
2023/05/31	3	94.97	4	95.80	94.60	-1	12,517	-0.01%
2023/05/30	13.2	95.93	17	95.75	94.70	-3.8	12,536	-0.03%
2023/05/29	1	92.17	14.1	93.19	96.20	-13	12,592	-0.10%
2023/05/26	0	90.60	0.2	90.50	90.60	-0.1	12,507	0.00%
2023/05/25	15.1	92.10	4	92.20	91.50	11.1	12,538	0.09%
2023/05/24	2	93.25	5	92.80	93.20	-3	12,710	-0.02%
2023/05/23	7	94.10	50	94.39	93.60	-43	12,835	-0.34%
2023/05/22	53.2	92.97	8	93.06	93.80	45.2	12,875	0.35%
2023/05/19	8	92.18	0	0.00	91.90	8	13,267	0.06%
2023/05/18	1	92.40	14	92.41	93.00	-13	13,742	-0.09%
2023/05/17	0.7	91.67	1	91.00	91.00	-0.3	13,940	0.00%
2023/05/16	2	90.75	1	90.00	90.00	1	13,986	0.01%
2023/05/15	2	89.86	0	0.00	90.00	2	13,996	0.01%
2023/05/12	6.3	91.20	2	91.35	91.40	4.3	14,133	0.03%
2023/05/11	0	0.00	2	91.10	91.10	-2	14,362	-0.01%
2023/05/10	11	92.15	1	92.80	92.20	10	14,490	0.07%
2023/05/09	1	90.00	22	90.89	91.10	-21	14,596	-0.14%
2023/05/08	1	93.70	0	0.00	93.30	1	14,581	0.01%
2023/05/05	2	93.70	0	0.00	93.10	2	14,675	0.01%
2023/05/03	3	93.67	1	93.00	93.00	2	15,361	0.01%
2023/05/02	0.3	93.80	0.1	96.30	95.20	0.2	15,731	0.00%
2023/04/28	3	92.57	2	93.25	91.70	1	16,037	0.01%
2023/04/27	3	92.23	2	92.80	92.10	1	16,013	0.01%
2023/04/26	7.3	91.50	10	91.76	92.50	-2.7	15,945	-0.02%
2023/04/25	11	90.95	7	90.40	90.60	4	15,842	0.03%
2023/04/24	7.3	93.32	8	93.84	93.00	-0.7	15,628	0.00%
2023/04/21	29.1	97.11	3	97.27	95.40	26.1	15,461	0.17%
2023/04/20	1	101.50	0	0.00	101.00	1	15,340	0.01%
2023/04/19	11.1	102.55	5	102.60	102.00	6.1	15,417	0.04%
2023/04/18	2	104.76	1	104.50	104.00	1	15,439	0.01%
2023/04/17	2	105.50	2	105.75	105.00	0	15,476	0.00%
2023/04/14	18.1	104.67	0	0.00	104.00	18.1	15,556	0.12%
2023/04/13	1	107.49	1.1	108.00	107.00	-0.1	15,460	0.00%
2023/04/12	17.1	109.11	11	109.14	107.50	6.1	15,398	0.04%
2023/04/11	6	107.92	4	109.50	110.00	2	15,199	0.01%
2023/04/10	4	109.00	16.1	109.41	110.00	-12.1	14,998	-0.08%
2023/04/07	3	104.17	0	0.00	104.50	3	14,641	0.02%
2023/04/06	3	103.50	0	0.00	104.00	3	14,632	0.02%
2023/03/31	1.1	104.03	0	0.00	104.00	1.1	14,613	0.01%
2023/03/30	6	103.42	7.2	103.85	103.50	-1.2	14,560	-0.01%
2023/03/29	12	101.95	10	102.05	101.00	2	14,503	0.01%
2023/03/28	16.2	104.07	8	104.81	104.00	8.2	14,356	0.06%
2023/03/27	53.1	112.82	53	111.48	110.00	0.1	14,082	0.00%
2023/03/24	10.1	112.96	11	112.50	112.00	-1	13,971	-0.01%
2023/03/23	46.2	111.84	36.1	112.77	112.00	10.1	13,799	0.07%
2023/03/22	19	108.47	32.4	110.22	115.50	-13.4	13,314	-0.10%
2023/03/21	21.1	108.80	43	106.14	105.00	-21.9	12,926	-0.17%
2023/03/20	0	0.00	3.4	106.45	108.00	-3.4	12,746	-0.03%
2023/03/17	2	106.50	2.2	106.48	106.50	-0.2	12,745	0.00%
2023/03/16	4.2	103.89	11	103.36	103.00	-6.8	12,593	-0.05%
2023/03/15	32	110.31	20.1	108.25	107.00	12	12,521	0.10%
2023/03/14	11.5	105.05	6	104.92	104.50	5.5	12,311	0.04%
2023/03/13	0.1	104.00	5	103.90	106.50	-5	12,340	-0.04%
2023/03/10	18.6	105.76	10	106.00	103.50	8.6	12,328	0.07%
2023/03/09	9.1	110.11	10	109.70	110.00	-0.9	12,477	-0.01%
2023/03/08	74.2	110.69	39	109.90	111.50	35.2	12,469	0.28%
2023/03/07	59.6	108.39	78.6	109.36	109.00	-19	12,413	-0.15%
2023/03/06	3	99.80	13	102.75	103.50	-10	11,838	-0.08%
2023/03/03	15.1	94.65	10.1	94.76	94.40	5	12,404	0.04%
2023/03/02	1	91.90	0	0.00	91.70	1	12,570	0.01%
2023/03/01	6	92.85	3	93.63	91.80	3	12,851	0.02%
2023/02/24	0	0.00	2.1	93.69	93.60	-2.1	12,882	-0.02%
2023/02/23	3.1	92.44	2	92.55	92.20	1.1	12,880	0.01%
2023/02/22	17.1	90.51	10	91.21	90.90	7.1	12,988	0.05%
2023/02/21	2.1	95.07	1	95.77	94.50	1	12,897	0.01%
2023/02/20	2	94.90	1	94.20	94.60	1	12,891	0.01%
2023/02/17	20.2	94.26	15	94.49	95.00	5.2	12,912	0.04%
2023/02/16	14	93.86	21.6	91.57	94.60	-7.6	12,624	-0.06%
2023/02/15	12.1	88.85	9	89.29	88.00	3.1	12,386	0.03%
2023/02/14	4	88.58	4	88.10	87.50	0	12,368	0.00%
2023/02/13	2	88.95	1	89.40	88.60	1	12,443	0.01%
2023/02/10	4	89.68	5	91.74	89.10	-1	12,553	-0.01%
2023/02/09	12.1	91.19	12	91.32	90.90	0	12,514	0.00%
2023/02/08	3.1	90.75	3.3	90.60	90.70	-0.2	12,414	0.00%
2023/02/07	21	89.05	22	90.00	90.50	-1	12,392	-0.01%
2023/02/06	4	88.25	21	88.19	88.10	-17	12,440	-0.14%
2023/02/03	4	89.68	4	89.98	89.10	0	12,639	0.00%
2023/02/02	6.4	89.74	17	89.72	89.50	-10.6	12,692	-0.08%
2023/02/01	17.2	88.64	59	89.44	90.30	-41.8	12,632	-0.33%
2023/01/31	23	86.83	57	87.45	88.30	-34	12,403	-0.27%
2023/01/30	17	84.21	29.1	85.26	85.30	-12.1	12,178	-0.10%
2023/01/17	0	0.00	0	79.60	79.30	0	11,917	0.00%
2023/01/16	0	0.00	1	78.50	78.80	-1	12,212	-0.01%
2023/01/12	1	79.00	17	78.45	77.80	-16	12,770	-0.13%
2023/01/11	0	0.00	6	78.80	78.80	-6	12,869	-0.05%
2023/01/10	1	78.60	15	79.45	79.00	-14	13,023	-0.11%
2023/01/09	5	79.74	0	0.00	80.00	5	13,135	0.04%
2023/01/06	11.1	77.90	8	77.86	77.80	3.1	13,281	0.02%
2023/01/05	1	77.70	1	77.40	76.70	0	13,519	0.00%
2023/01/04	7	76.33	6	77.30	77.00	1	13,624	0.01%
2023/01/03	3	75.33	1	75.10	75.30	2	13,703	0.01%
2022/12/30	1	74.50	1	74.30	74.20	0	14,126	0.00%
2022/12/29	0	0.00	2	74.20	74.60	-2	14,889	-0.01%
2022/12/28	2	74.65	2	73.95	73.70	0	15,868	0.00%
2022/12/27	8	75.69	3	75.77	75.50	5	16,054	0.03%
2022/12/26	4	75.45	2	75.35	74.70	2	16,268	0.01%
2022/12/23	4	73.95	4	74.98	75.30	0	16,481	0.00%
2022/12/22	2	75.60	2	75.35	75.30	0	16,613	0.00%
2022/12/21	12	74.49	0	0.00	74.20	12	16,826	0.07%
2022/12/20	4.1	75.43	0	77.40	74.50	4	16,913	0.02%
2022/12/19	21.1	77.93	2	77.95	77.90	19.1	17,031	0.11%
2022/12/16	6.2	79.15	4	79.23	79.00	2.2	17,151	0.01%
2022/12/15	4.1	81.14	0	0.00	81.40	4.1	17,209	0.02%
2022/12/14	6	79.33	4	80.08	80.60	2	17,370	0.01%
2022/12/13	3.2	79.39	0	0.00	78.70	3.2	17,508	0.02%
2022/12/12	3	79.57	1	80.50	79.50	2	17,637	0.01%
2022/12/09	8.2	81.25	2	80.80	79.80	6.2	17,789	0.03%
2022/12/08	2.2	80.86	1	80.90	81.90	1.2	17,970	0.01%
2022/12/07	2.3	81.57	34	79.23	79.80	-31.7	18,154	-0.17%
2022/12/06	6	81.50	2	82.00	81.40	4	18,155	0.02%
2022/12/05	6	85.15	8.1	83.84	83.50	-2.1	18,273	-0.01%
2022/12/02	10	85.55	25	85.56	84.60	-15	18,370	-0.08%
2022/12/01	52	84.80	24.1	84.74	84.60	27.9	18,456	0.15%
2022/11/30	4.1	82.04	11.1	82.68	82.60	-7	18,425	-0.04%
2022/11/29	12.1	82.29	22	82.37	81.20	-9.9	18,659	-0.05%
2022/11/28	20	82.10	30	82.58	82.20	-10	18,821	-0.05%
2022/11/25	23	79.95	64	79.62	80.50	-41	18,450	-0.22%
2022/11/24	11	73.13	22	74.80	76.30	-11	18,061	-0.06%
2022/11/23	20	73.38	14	73.72	73.00	6	17,997	0.03%
2022/11/22	10.1	76.82	3	75.73	76.00	7.1	17,967	0.04%
2022/11/21	1	78.80	4	78.75	78.30	-3	18,649	-0.02%
2022/11/18	10	78.78	3	78.60	77.10	7	19,544	0.04%
2022/11/17	9	77.51	5	77.86	78.40	4	19,617	0.02%
2022/11/16	2	77.55	5	77.54	77.00	-3	19,635	-0.02%
2022/11/15	8	76.81	3	76.53	77.00	5	19,744	0.03%
2022/11/14	5	75.84	4	76.18	77.20	1	19,968	0.01%
2022/11/11	13	76.19	20	76.72	75.20	-7	19,955	-0.04%
2022/11/10	8	76.64	5	77.00	75.70	3	19,829	0.02%
2022/11/09	9	77.89	11	78.06	78.10	-2	19,936	-0.01%
2022/11/08	11	78.31	8	78.05	76.50	3	19,924	0.02%
2022/11/07	9	77.82	13	77.80	77.50	-4	19,859	-0.02%
2022/11/04	6	76.87	4	77.33	77.60	2	19,985	0.01%
2022/11/03	8	76.83	5	76.90	77.20	3	20,068	0.01%
2022/11/02	6	76.10	9	76.28	76.40	-3	20,064	-0.01%
2022/11/01	7	76.23	1	76.76	75.00	6	19,958	0.03%
2022/10/31	2	75.30	4	75.43	75.00	-2	19,861	-0.01%
2022/10/28	9	74.32	5	74.04	74.40	4	20,090	0.02%
2022/10/27	2	74.05	8.1	72.14	74.20	-6.1	20,228	-0.03%
2022/10/26	7	71.10	1	72.10	69.60	6	20,115	0.03%
2022/10/25	3	71.57	1	72.20	71.50	2	19,950	0.01%
2022/10/24	2	74.90	7	74.66	73.60	-5	19,839	-0.03%
2022/10/21	3	72.50	5	72.48	72.20	-2	19,616	-0.01%
2022/10/20	5	68.30	3	70.73	70.60	2	19,332	0.01%
2022/10/19	1	70.00	0	70.90	70.00	1	19,185	0.01%
2022/10/18	2	71.90	0	0.00	70.70	2	19,100	0.01%
2022/10/17	7	70.20	1	71.20	72.00	6	19,008	0.03%
2022/10/14	4	73.40	7	74.64	74.00	-3	18,966	-0.02%
2022/10/13	5	70.66	2	72.15	69.70	3	18,974	0.02%
2022/10/12	3	74.13	11.7	74.40	75.00	-8.7	18,989	-0.05%
2022/10/11	11	73.89	7.6	73.53	73.40	3.4	18,950	0.02%
2022/10/07	30	75.24	12	75.81	75.40	18	18,894	0.10%
2022/10/06	28.1	72.35	48	73.34	76.80	-19.9	18,693	-0.11%
2022/10/05	84.2	78.06	41	75.07	74.30	43.2	18,224	0.24%
2022/10/04	28	82.53	12	82.99	82.50	16	17,473	0.09%
2022/10/03	20.4	82.20	4	81.70	81.20	16.4	17,672	0.09%
2022/09/30	22	79.79	15	82.51	83.00	7	17,865	0.04%
2022/09/29	2	79.15	5	80.30	79.60	-3	17,877	-0.02%
2022/09/28	18	79.41	7	79.71	77.50	11	17,890	0.06%
2022/09/27	5	80.58	4	81.03	82.50	1	17,924	0.01%
2022/09/26	11.2	83.40	3	81.23	80.00	8.2	18,114	0.05%
2022/09/23	22	87.29	5	87.86	86.00	17	18,363	0.09%
2022/09/22	10	87.48	12	87.95	88.50	-2	18,579	-0.01%
2022/09/21	15	87.56	2.1	89.55	86.60	12.9	18,863	0.07%
2022/09/20	4.1	88.65	11	89.25	89.50	-6.9	18,796	-0.04%
2022/09/19	9	85.78	4	86.43	87.40	5	18,821	0.03%
2022/09/16	8	85.93	12	85.19	84.80	-4	18,763	-0.02%
2022/09/15	7	89.31	2	88.35	87.90	5	18,640	0.03%
2022/09/14	24	85.86	22	87.00	89.70	2	18,407	0.01%
2022/09/13	5.5	89.06	3	89.93	88.30	2.5	18,264	0.01%
2022/09/12	37	91.39	24	90.34	89.50	13	18,246	0.07%
2022/09/08	14	89.01	7.1	90.17	91.00	6.9	18,134	0.04%
2022/09/07	8.6	87.90	25	88.21	87.50	-16.4	18,053	-0.09%
2022/09/06	33.1	90.57	33	95.06	91.60	0.1	17,892	0.00%
2022/09/05	16	95.59	4	95.53	94.50	12	17,786	0.07%
2022/09/02	31	95.86	26	94.10	95.30	5	17,609	0.03%
2022/09/01	9	91.81	9.1	91.56	91.70	-0.1	17,213	0.00%
2022/08/31	8	94.56	18.4	94.99	95.50	-10.4	17,043	-0.06%
2022/08/30	23	93.26	18.1	92.93	92.50	5	17,097	0.03%
2022/08/29	10	91.62	1	91.80	90.90	9	17,066	0.05%
2022/08/26	52	92.59	69.1	95.29	95.50	-17.1	17,160	-0.10%
2022/08/25	47	90.63	68.1	90.38	89.70	-21.1	16,701	-0.13%
2022/08/24	16	85.89	72	83.94	84.40	-56	15,928	-0.35%
2022/08/23	13	86.92	20	87.08	87.10	-7	15,808	-0.04%
2022/08/22	18.1	88.16	10	88.16	88.00	8.1	15,853	0.05%
2022/08/19	3	86.23	40	87.62	86.70	-37	15,739	-0.24%
2022/08/18	4	82.45	6	83.52	84.30	-2	15,621	-0.01%
2022/08/17	5.1	83.40	3	84.37	82.30	2.1	15,682	0.01%
2022/08/16	28	84.80	22	84.19	84.30	6	15,606	0.04%
2022/08/15	2	81.40	3	81.87	81.70	-1	15,326	-0.01%
2022/08/12	0	0.00	2	80.85	80.80	-2	15,375	-0.01%
2022/08/11	41	80.35	49	80.50	80.20	-8	15,485	-0.05%
2022/08/10	15	79.01	7	79.57	80.50	8	15,481	0.05%
2022/08/09	23	78.17	5	78.18	78.40	18	15,537	0.12%
2022/08/08	2	74.60	3	75.83	76.50	-1	15,929	-0.01%
2022/08/05	6	74.67	8	75.10	75.30	-2	16,352	-0.01%
2022/08/04	15	69.68	23	71.70	74.50	-8	16,567	-0.05%
2022/08/03	16	73.35	16	72.16	70.60	0	16,597	0.00%
2022/08/02	11	77.78	22	77.35	77.50	-11	16,489	-0.07%
2022/08/01	12	80.48	9	80.59	80.80	3	16,489	0.02%
2022/07/29	46	79.39	25	80.35	80.50	21	16,575	0.13%
2022/07/28	16	78.22	0	0.00	77.80	16	17,244	0.09%
2022/07/27	7	79.87	3.2	80.74	80.50	3.9	17,397	0.02%
2022/07/26	4	80.65	1	80.80	80.10	3	17,464	0.02%
2022/07/25	5	81.44	0	0.00	81.20	5	17,446	0.03%
2022/07/22	4	81.03	3.1	81.63	81.00	0.9	17,530	0.01%
2022/07/21	16.1	80.46	7	80.54	81.40	9.1	17,547	0.05%
2022/07/20	10	80.57	11	80.28	80.40	-1	17,436	-0.01%
2022/07/19	33	78.64	27	78.96	78.30	6	17,307	0.03%
2022/07/18	4	75.65	6	75.93	76.50	-2	17,109	-0.01%
2022/07/15	4	75.63	4	75.85	75.70	0	17,313	0.00%
2022/07/14	0	0.00	2	73.95	75.50	-2	17,370	-0.01%
2022/07/13	12	73.88	21	73.50	72.90	-9	17,232	-0.05%
2022/07/12	12.1	71.44	3	71.07	71.50	9.1	17,024	0.05%
2022/07/11	22	72.42	19	72.69	72.10	3	17,029	0.02%
2022/07/08	5	68.52	11	69.77	70.90	-6	16,858	-0.04%
2022/07/07	3	62.23	4	63.77	64.50	-1	16,588	-0.01%
2022/07/06	2.1	62.45	2.1	61.38	60.90	0	16,532	0.00%
2022/07/05	1	61.27	3	62.40	64.70	-2	16,582	-0.01%
2022/07/04	6	62.18	6	62.27	62.00	0	16,523	0.00%
2022/07/01	9.1	67.75	14	68.14	64.10	-4.9	16,602	-0.03%
2022/06/30	5.1	73.20	4	72.80	71.10	1.1	16,349	0.01%
2022/06/29	23	79.57	4	79.98	78.90	19	16,293	0.12%
2022/06/28	3.2	85.21	7	84.11	84.20	-3.9	16,494	-0.02%
2022/06/27	9	85.07	10	85.60	86.00	-1	17,864	-0.01%
2022/06/24	7	82.06	8	82.36	82.30	-1	18,257	-0.01%
2022/06/23	9	80.10	5	79.50	80.80	4	18,721	0.02%
2022/06/22	13	81.01	4	80.48	79.60	9	19,474	0.05%
2022/06/21	8	81.19	8	80.44	82.80	0	19,674	0.00%
2022/06/20	6	80.90	7	79.80	78.80	-1	19,738	-0.01%
2022/06/17	6.1	80.98	5	81.86	83.00	1.1	19,699	0.01%
2022/06/16	4	84.45	5.3	82.95	81.10	-1.3	19,870	-0.01%
2022/06/15	6	87.17	8	86.64	85.10	-2	20,269	-0.01%
2022/06/14	10.2	86.18	6.1	86.88	87.10	4.1	20,458	0.02%
2022/06/13	6.1	88.00	4.1	88.87	87.30	1.9	20,206	0.01%
2022/06/10	6	86.72	7	87.84	88.50	-1	19,935	-0.01%
2022/06/09	7	87.54	11	87.88	87.30	-4	19,737	-0.02%
2022/06/08	7.3	87.80	5	88.70	86.50	2.2	19,504	0.01%
2022/06/07	1	86.90	8.4	87.27	87.90	-7.4	19,104	-0.04%
2022/06/06	16.6	86.46	12	86.08	85.70	4.6	18,765	0.02%
2022/06/02	5	85.32	13	86.08	86.10	-8	18,378	-0.04%
2022/06/01	4.4	84.49	18	84.68	83.80	-13.6	17,994	-0.08%
2022/05/31	0.3	83.28	7	82.61	83.50	-6.7	17,767	-0.04%
2022/05/30	1	81.90	6	81.87	82.50	-5	17,644	-0.03%
2022/05/27	7	79.10	5	78.86	78.70	2	17,448	0.01%
2022/05/26	33	78.90	2	80.90	78.00	31	17,330	0.18%
2022/05/25	8	80.85	6	81.30	81.70	2	17,091	0.01%
2022/05/24	3	82.37	21	82.24	81.00	-18	16,961	-0.11%
2022/05/23	2	83.85	9	83.76	83.00	-7	16,866	-0.04%
2022/05/20	3	84.00	2	84.10	84.00	1	16,821	0.01%
2022/05/19	2	80.95	5.2	81.30	83.50	-3.2	16,806	-0.02%
2022/05/18	24.1	85.43	46.1	84.46	84.20	-22	16,616	-0.13%
2022/05/17	24.3	85.88	8	86.10	86.20	16.3	16,414	0.10%
2022/05/16	20	86.98	51	87.33	85.00	-31	16,157	-0.19%
2022/05/13	78	86.17	40	86.19	87.30	38	15,645	0.24%
2022/05/12	11	83.29	3	84.30	80.40	8	15,209	0.05%
2022/05/11	3	85.87	58	85.39	85.30	-55	14,870	-0.37%
2022/05/10	31	84.87	6	83.18	85.20	25	14,480	0.17%
2022/05/09	3	81.23	1	81.90	81.10	2	14,362	0.01%
2022/05/06	11.1	82.02	2	82.20	82.00	9.1	14,360	0.06%
2022/05/05	95	87.69	105	86.97	85.10	-10	14,232	-0.07%	大賣/
2022/05/04	23	83.92	6	83.57	84.80	17	13,475	0.13%
2022/05/03	9	80.50	8	80.58	80.70	1	13,252	0.01%
2022/04/29	3	79.60	1	78.10	77.50	2	13,126	0.02%
2022/04/28	1	78.60	37	77.48	77.30	-36	13,094	-0.27%
2022/04/27	5	76.82	4	78.35	80.30	1	12,991	0.01%
2022/04/26	1	80.00	4	79.63	80.00	-3	12,879	-0.02%
2022/04/25	2.1	80.29	8.2	79.41	79.00	-6.1	12,807	-0.05%
2022/04/22	6	85.08	1	85.00	83.40	5	12,705	0.04%
2022/04/21	16	85.87	12	85.50	84.20	4	12,629	0.03%
2022/04/20	2.2	83.02	4	83.15	84.70	-1.8	12,311	-0.01%
2022/04/19	8	82.34	1	82.00	80.60	7	12,139	0.06%
2022/04/18	13	80.08	6	79.40	80.10	7	12,088	0.06%
2022/04/15	43	79.28	10	79.95	79.10	33	12,056	0.27%
2022/04/14	26	82.22	31.1	82.22	83.00	-5.1	11,981	-0.04%
2022/04/13	13	79.48	9.2	79.30	79.90	3.8	11,840	0.03%
2022/04/12	45.3	80.33	45	79.93	79.40	0.3	11,767	0.00%
2022/04/11	7.1	80.58	3	79.23	79.20	4.1	11,731	0.04%
2022/04/08	11.2	82.85	7	82.99	83.00	4.2	11,552	0.04%
2022/04/07	43.8	85.97	33.1	84.53	81.30	10.7	11,354	0.09%
2022/04/06	27	85.41	26	86.82	87.00	1	10,952	0.01%
2022/04/01	12.2	85.09	9.1	86.56	87.40	3.1	10,763	0.03%
2022/03/31	46	87.21	80.1	86.75	86.50	-34.1	10,500	-0.32%
2022/03/30	96.4	90.32	99	90.85	85.10	-2.6	10,152	-0.03%
2022/03/29	46	88.29	60	88.03	86.90	-14	8,872	-0.16%
2022/03/28	53	86.53	60	87.35	88.00	-7	8,344	-0.08%
2022/03/25	113.1	85.89	83	84.99	85.00	30.1	8,081	0.37%	大買/
2022/03/24	5	80.94	21	81.29	82.70	-16	7,595	-0.21%
2022/03/23	3	79.93	14	80.46	80.20	-11	7,494	-0.15%
2022/03/22	10	79.68	10.2	79.48	80.10	-0.2	7,369	0.00%
2022/03/21	27	81.80	42	80.46	80.40	-15	7,280	-0.21%
2022/03/18	47	79.29	52	78.73	81.00	-5	6,995	-0.07%
2022/03/17	61	75.99	45	76.68	77.50	16	6,435	0.25%
2022/03/16	1	71.40	1	72.00	70.50	0	6,070	0.00%
2022/03/09	0	0.00	2	67.00	67.30	-2	6,373	-0.03%
2022/03/08	5	67.42	2	68.60	66.10	3	6,511	0.05%
2022/03/07	5	67.68	10	67.55	68.00	-5	6,584	-0.08%
2022/03/04	0	0.00	1	71.10	71.00	-1	6,692	-0.01%
2022/03/03	7	72.30	17	71.31	71.80	-10	6,869	-0.15%
2022/03/02	0	0.00	4	70.50	70.80	-4	6,995	-0.06%
2022/03/01	10	69.90	2	69.20	70.00	8	7,070	0.11%
2022/02/25	1	68.60	1	68.70	67.90	0	7,184	0.00%
2022/02/24	21	68.09	5	67.98	67.30	16	7,353	0.22%
2022/02/22	3	69.50	1	69.40	69.60	2	8,067	0.03%
2022/02/21	3	74.28	15	76.20	72.00	-12	8,202	-0.15%
2022/02/18	1	74.50	0	0.00	74.90	1	8,234	0.01%
2022/02/17	1	74.70	7	75.01	75.00	-6	8,506	-0.07%
2022/02/16	5	74.28	14	74.96	74.20	-9	8,716	-0.10%
2022/02/15	6	74.57	6	74.38	73.50	0	8,962	0.00%
2022/02/14	17	75.38	16	74.70	73.70	1	9,171	0.01%
2022/02/11	1	74.60	0	0.00	74.60	1	9,339	0.01%
2022/02/10	5	74.52	5	74.74	74.10	0	9,646	0.00%
2022/02/09	6	74.57	1	74.70	74.90	5	10,150	0.05%
2022/02/08	0	72.60	1	73.30	73.10	-1	10,373	-0.01%
2022/01/26	1	67.51	0	0.00	67.50	1	11,651	0.01%
2022/01/25	0.1	68.25	4	67.83	67.40	-3.9	13,250	-0.03%
2022/01/24	1	66.60	1	68.20	69.60	0	13,889	0.00%
2022/01/21	1	70.20	1	69.80	68.80	0	14,547	0.00%
2022/01/19	6	70.47	3	69.83	70.40	3	15,228	0.02%
2022/01/18	0	0.00	2	71.25	70.60	-2	15,712	-0.01%
2022/01/17	1.1	69.31	2	70.05	70.50	-0.9	16,133	-0.01%
2022/01/14	4	67.59	0	0.00	68.80	4	16,872	0.02%
2022/01/13	10.1	68.20	2	68.20	67.80	8.1	18,004	0.04%
2022/01/12	4	69.24	4	69.70	69.30	0	18,680	0.00%
2022/01/11	20.1	69.98	5	69.66	69.30	15.1	19,714	0.08%
2022/01/10	10.1	70.70	1	71.50	71.00	9.1	20,336	0.04%
2022/01/07	4.1	71.49	0	0.00	70.90	4.1	20,476	0.02%
2022/01/06	4.1	75.06	1	75.10	75.10	3.1	20,452	0.02%
2022/01/05	5	78.28	7	78.44	77.40	-2	20,554	-0.01%
2022/01/04	8	80.45	6	80.97	79.80	2	20,676	0.01%
2022/01/03	0	0.00	3	79.80	79.40	-3	20,793	-0.01%
2021/12/30	0	0.00	1	78.90	78.60	-1	20,844	0.00%
2021/12/28	6	78.52	4	79.70	78.40	2	20,964	0.01%
2021/12/27	7	78.80	10	79.05	78.30	-3	21,037	-0.01%
2021/12/24	19	80.62	14	79.15	78.90	5	21,060	0.02%
2021/12/23	6	81.73	14	81.84	81.90	-8	20,859	-0.04%
2021/12/22	6	81.22	10	80.71	80.10	-4	20,690	-0.02%
2021/12/21	20	81.67	23	81.45	80.50	-3	20,637	-0.01%
2021/12/20	24.1	81.21	35	81.11	81.20	-10.9	20,361	-0.05%
2021/12/17	15.1	78.03	1.2	78.08	79.10	13.9	20,033	0.07%
2021/12/16	0	76.20	4	76.15	76.80	-4	19,849	-0.02%
2021/12/15	1	75.50	5	74.30	74.70	-4	19,824	-0.02%
2021/12/14	13.1	75.12	0	0.00	74.30	13.1	19,865	0.07%
2021/12/13	5	76.08	3	77.60	77.60	2	19,910	0.01%
2021/12/09	2.1	76.79	3	77.20	76.10	-0.9	19,940	0.00%
2021/12/08	0	0.00	1	77.20	76.90	-1	20,136	0.00%
2021/12/07	1	76.79	3	77.10	76.10	-2	20,292	-0.01%
2021/12/06	0	0.00	3	77.80	78.30	-3	20,271	-0.01%
2021/12/03	8	77.48	0	0.00	77.50	8	20,361	0.04%
2021/12/02	9.3	76.84	6	75.35	75.00	3.3	20,358	0.02%
2021/12/01	2.1	76.99	6.1	76.72	76.90	-4.1	20,366	-0.02%
2021/11/30	4	78.68	1	77.30	77.30	3	20,478	0.01%
2021/11/29	7	75.41	41	73.84	77.60	-34	20,598	-0.17%
2021/11/26	3	76.47	1	76.70	76.50	2	20,615	0.01%
2021/11/25	3	78.53	2	79.65	78.30	1	20,637	0.00%
2021/11/24	4	78.78	2	78.85	78.90	2	20,597	0.01%
2021/11/23	13	80.85	6.1	80.05	78.80	6.9	20,591	0.03%
2021/11/22	13	81.69	3.1	83.15	81.20	9.9	20,602	0.05%
2021/11/19	38	83.86	35	83.24	82.80	3	20,706	0.01%
2021/11/18	5	81.78	2	81.25	80.90	3	20,386	0.01%
2021/11/17	4	80.63	14	80.44	80.00	-10	20,482	-0.05%
2021/11/16	22	78.67	18	79.47	78.00	4	20,495	0.02%
2021/11/15	23.1	81.43	8	82.24	81.10	15.1	20,416	0.07%
2021/11/12	14	82.75	5	83.50	82.70	9	20,441	0.04%
2021/11/11	3	81.67	2	81.45	81.30	1	20,341	0.01%
2021/11/10	2	79.95	4	79.50	81.10	-2	20,252	-0.01%
2021/11/09	20	80.42	9.1	79.74	79.90	11	20,149	0.05%
2021/11/08	30.2	82.17	26.1	83.77	80.20	4.2	19,853	0.02%
2021/11/05	8	86.70	9	87.19	88.10	-1	19,486	-0.01%
2021/11/04	12	87.73	17	87.48	85.90	-5	19,319	-0.03%
2021/11/03	33	86.77	38.2	87.37	88.00	-5.2	18,964	-0.03%
2021/11/02	87.1	89.89	68.1	88.42	85.30	19	18,323	0.10%
2021/11/01	50	86.14	69	88.13	89.30	-19	16,847	-0.11%
2021/10/29	19	81.71	21.2	81.99	81.20	-2.2	16,846	-0.01%
2021/10/28	12.1	80.43	11	80.61	79.80	1.1	16,505	0.01%
2021/10/27	9	80.06	8	79.36	80.90	1	16,351	0.01%
2021/10/26	11.1	79.77	10	79.58	77.70	1.1	16,176	0.01%
2021/10/25	16.1	79.87	17.2	80.22	79.70	-1.1	15,891	-0.01%
2021/10/22	20.1	78.87	20	77.80	78.80	0.1	15,795	0.00%
2021/10/21	36	78.37	56	79.03	78.80	-20	15,412	-0.13%
2021/10/20	12	75.30	4.3	75.38	75.40	7.7	14,730	0.05%
2021/10/19	45.3	73.96	38	74.44	75.00	7.3	14,747	0.05%
2021/10/18	12	69.17	33	69.06	70.70	-21	14,411	-0.15%
2021/10/15	5	65.00	12	64.76	65.80	-7	14,578	-0.05%
2021/10/14	10	62.68	11	61.72	63.50	-1	15,815	-0.01%
2021/10/13	16	62.07	2	64.30	60.20	14	16,257	0.09%
2021/10/12	3	65.00	11	64.86	65.50	-8	16,739	-0.05%
2021/10/08	47.2	65.30	40	65.02	65.00	7.2	17,376	0.04%
2021/10/07	2	62.75	5	62.30	63.50	-3	17,904	-0.02%
2021/10/06	5	60.60	0	0.00	59.20	5	18,922	0.03%
2021/10/05	1	60.20	1	60.30	60.30	0	19,696	0.00%
2021/10/04	2	57.60	15	58.99	57.30	-13	20,454	-0.06%
2021/10/01	12	61.21	2	61.40	60.90	10	21,353	0.05%
2021/09/30	0	0.00	2	63.95	64.80	-2	22,208	-0.01%
2021/09/29	2	61.50	6	62.45	61.00	-4	22,995	-0.02%
2021/09/28	1	63.80	0	0.00	63.80	1	23,337	0.00%
2021/09/27	1	65.70	0	0.00	65.50	1	23,859	0.00%
2021/09/24	2	64.90	0	0.00	65.00	2	24,182	0.01%
2021/09/22	0	0.00	1	63.10	63.20	-1	25,138	0.00%
2021/09/17	3	63.90	2	63.80	65.40	1	25,646	0.00%
2021/09/16	1	64.10	2	63.85	64.00	-1	26,363	0.00%
2021/09/15	2	65.50	0	0.00	64.60	2	26,693	0.01%
2021/09/14	1	67.00	0	0.00	66.70	1	26,858	0.00%
2021/09/13	1	68.10	5	68.38	66.80	-4	26,968	-0.01%
2021/09/10	7.1	65.86	2	65.95	66.00	5.1	26,885	0.02%
2021/09/09	1	65.30	2	65.95	67.00	-1	26,926	0.00%
2021/09/08	16	64.86	12	65.20	63.90	4	26,890	0.01%
2021/09/07	1	66.51	4	66.55	68.00	-3	26,801	-0.01%
2021/09/06	2	67.50	1	67.10	67.10	1	26,727	0.00%
2021/09/03	3	68.57	6	68.82	69.40	-3	26,587	-0.01%
2021/09/02	8	70.79	14	70.48	69.00	-6	26,369	-0.02%
2021/09/01	12	73.17	1	72.20	72.20	11	26,128	0.04%
2021/08/31	2	73.00	2	73.55	73.80	0	25,922	0.00%
2021/08/30	2	75.40	1	75.20	75.40	1	25,744	0.00%
2021/08/27	3	75.00	3	74.53	75.00	0	25,699	0.00%
2021/08/26	10	77.19	9	77.21	75.50	1	25,587	0.00%
2021/08/25	7	78.01	13	78.58	77.70	-6	25,447	-0.02%
2021/08/24	16	78.78	15	79.59	76.80	1	25,198	0.00%
2021/08/23	14	79.24	8.1	79.19	80.70	6	24,957	0.02%
2021/08/20	8.1	73.69	4	73.13	74.30	4	24,687	0.02%
2021/08/19	15	72.76	16	74.45	70.00	-1	24,490	0.00%
2021/08/18	30	70.00	38.1	71.04	74.10	-8.1	24,286	-0.03%
2021/08/17	9	70.42	1	73.40	69.00	8	24,074	0.03%
2021/08/16	15	72.35	13	73.71	74.00	2	23,924	0.01%
2021/08/13	3	74.43	1	77.50	73.40	2	23,792	0.01%
2021/08/12	9	76.79	10	77.34	76.60	-1	23,655	0.00%
2021/08/11	14	76.44	13	77.29	75.50	1	23,623	0.00%
2021/08/10	8	77.58	57	77.24	77.80	-49	23,485	-0.21%
2021/08/09	69	79.93	60.2	79.98	79.20	8.8	23,359	0.04%
2021/08/06	21.1	84.74	13	84.24	84.70	8.1	23,156	0.03%
2021/08/05	8	84.11	4	83.60	83.40	4	22,945	0.02%
2021/08/04	27.2	86.87	23	86.61	85.00	4.2	22,875	0.02%
2021/08/03	10	84.24	7.1	84.25	85.30	2.9	22,243	0.01%
2021/08/02	4.7	80.49	2	80.30	80.00	2.6	21,897	0.01%
2021/07/30	4.1	81.33	17.2	80.34	80.30	-13.1	21,732	-0.06%
2021/07/29	13	77.66	9	79.23	79.40	4	21,531	0.02%
2021/07/28	28	76.23	21.6	74.67	76.80	6.4	21,324	0.03%
2021/07/27	22	82.17	32	82.68	79.80	-10	21,054	-0.05%
2021/07/26	37.1	85.65	22	85.47	84.50	15.1	20,746	0.07%
2021/07/23	50.5	88.23	46.2	86.04	85.60	4.3	20,327	0.02%
2021/07/22	72.2	91.24	45	90.73	90.20	27.2	19,619	0.14%
2021/07/21	41.2	90.30	50.4	89.16	87.00	-9.2	18,911	-0.05%
2021/07/20	160.6	90.43	123	89.28	90.40	37.6	18,096	0.21%	大買/大賣/
2021/07/19	14	84.12	24.1	84.98	85.10	-10.1	16,737	-0.06%
2021/07/16	42.2	85.15	9.3	84.97	83.60	32.9	16,225	0.20%
2021/07/15	23.8	83.68	22.5	84.56	87.40	1.3	15,577	0.01%
2021/07/14	26.4	85.80	13.8	87.41	82.80	12.6	14,810	0.08%
2021/07/13	48.3	99.05	30.1	97.13	90.00	18.2	14,018	0.13%
2021/07/12	26	95.09	25	96.10	97.70	1	12,898	0.01%
2021/07/09	31.2	89.44	48	89.63	90.60	-16.8	12,061	-0.14%
2021/07/08	60	88.58	33.2	87.59	86.50	26.8	11,259	0.24%
2021/07/07	9	81.77	24.1	82.66	83.90	-15.1	10,270	-0.15%
2021/07/06	90	76.39	90.1	76.70	76.30	-0.1	9,445	0.00%
2021/07/05	10	73.37	7.1	74.16	75.00	3	8,684	0.03%
2021/07/02	10	66.83	40.1	66.75	68.20	-30.1	8,356	-0.36%
2021/07/01	29	65.03	12	63.79	62.00	17	7,804	0.22%
2021/06/30	25	68.00	21	67.49	67.10	4	7,506	0.05%
2021/06/29	5	66.12	8	65.25	64.00	-3	6,969	-0.04%
2021/06/28	13	64.45	17	63.95	64.30	-4	6,481	-0.06%
2021/06/25	30	62.06	45	62.30	61.00	-15	5,976	-0.25%
2021/06/24	5	59.66	21	59.57	59.90	-16	5,284	-0.30%
2021/06/23	2	56.75	29	57.41	57.90	-27	4,863	-0.56%
2021/06/22	23	55.35	8	55.15	54.50	15	4,631	0.32%
2021/06/21	1	53.80	7	55.09	53.70	-6	4,497	-0.13%
2021/06/18	0	0.00	6	57.22	56.50	-6	4,504	-0.13%
2021/06/17	1	54.00	9	53.70	54.10	-8	4,336	-0.18%
2021/06/15	3	52.07	0	0.00	53.40	3	4,218	0.07%
2021/06/11	2	49.50	14	49.61	49.60	-12	4,177	-0.29%
2021/06/10	1	49.30	0	0.00	48.90	1	4,321	0.02%
2021/06/07	0	0.00	13	48.18	48.10	-13	4,383	-0.30%
2021/06/02	3	49.17	0	0.00	48.70	3	4,435	0.07%
2021/06/01	0	0.00	1	49.20	49.80	-1	4,423	-0.02%
2021/05/28	2	48.00	0	0.00	48.00	2	4,408	0.05%
2021/05/25	12	45.55	0	0.00	45.95	12	4,555	0.26%
2021/05/24	25	44.50	0	0.00	44.70	25	4,661	0.54%
2021/05/20	20	42.80	0	0.00	43.30	20	4,975	0.40%
2021/05/19	2	43.93	1	43.20	44.35	1	5,303	0.02%
2021/05/18	1	42.10	0	0.00	42.10	1	5,286	0.02%
2021/05/17	23	38.55	0	0.00	38.60	23	5,279	0.44%
2021/05/12	0	0.00	7	42.89	42.40	-7	5,401	-0.13%
2021/05/04	0	0.00	2	51.00	50.80	-2	5,704	-0.04%
2021/05/03	3	54.13	3	52.90	53.00	0	5,651	0.00%
2021/04/29	1	55.80	4	57.20	56.20	-3	5,621	-0.05%
2021/04/28	0	0.00	2	56.90	56.30	-2	5,610	-0.04%
2021/04/27	1	55.80	0	0.00	55.90	1	5,701	0.02%
2021/04/26	0	0.00	1	57.00	56.80	-1	5,700	-0.02%
2021/04/22	4	56.70	0	0.00	54.10	4	5,728	0.07%
2021/04/21	2	56.75	0	0.00	56.70	2	5,714	0.03%
2021/04/20	3	57.20	11	57.20	57.20	-8	5,717	-0.14%
2021/04/19	0	0.00	2	56.30	56.30	-2	5,728	-0.03%
2021/04/16	2	55.75	0	0.00	55.70	2	5,875	0.03%
2021/04/14	7	54.50	3	53.30	54.30	4	6,093	0.07%
2021/04/13	2	55.80	7	55.30	55.10	-5	6,184	-0.08%
2021/04/12	6	56.35	0	0.00	55.70	6	6,279	0.10%
2021/04/09	4	58.98	1	59.00	57.90	3	6,309	0.05%
2021/04/08	8	58.73	10	58.99	58.80	-2	6,388	-0.03%
2021/04/07	3	58.43	0	0.00	58.60	3	6,541	0.05%
2021/04/01	2	58.00	1	57.40	57.50	1	7,016	0.01%
2021/03/31	3	58.10	0	0.00	57.70	3	7,777	0.04%
2021/03/30	1	58.00	0	0.00	58.10	1	8,326	0.01%
2021/03/29	5	59.94	4	58.80	58.70	1	8,496	0.01%
2021/03/26	0	0.00	1	59.20	59.00	-1	8,403	-0.01%
2021/03/24	0	0.00	20	58.40	58.20	-20	8,406	-0.24%
2021/03/23	2	59.00	2	59.30	58.50	0	8,426	0.00%
2021/03/22	2	59.10	2	58.90	58.50	0	8,391	0.00%
2021/03/17	0	0.00	1	58.90	58.00	-1	8,611	-0.01%
2021/03/16	23	58.89	1	58.10	58.90	22	8,592	0.26%
2021/03/15	1	57.20	0	0.00	57.30	1	8,512	0.01%
2021/03/10	0	0.00	2	54.95	54.00	-2	8,594	-0.02%
2021/03/05	1	56.10	1	55.60	55.40	0	8,835	0.00%
2021/03/03	2	54.35	2	54.45	55.10	0	9,243	0.00%
2021/03/02	0	0.00	4	56.60	55.00	-4	9,312	-0.04%
2021/02/26	0	0.00	1	56.30	56.10	-1	9,701	-0.01%
2021/02/25	6	59.15	2	59.00	57.50	4	9,751	0.04%
2021/02/23	1	60.10	3	59.67	59.40	-2	9,700	-0.02%
2021/02/22	3	59.10	5	59.98	59.50	-2	9,571	-0.02%
2021/02/19	13	58.13	9	57.86	59.40	4	9,505	0.04%
2021/02/18	4	56.05	7	56.10	56.20	-3	9,258	-0.03%
2021/02/17	0	0.00	1	54.30	55.40	-1	9,239	-0.01%
2021/02/05	1	53.70	0.2	53.30	53.70	0.8	9,207	0.01%
2021/02/03	5	56.38	6	55.05	54.80	-1	9,367	-0.01%
2021/02/02	5	51.60	19	52.82	55.10	-14	9,229	-0.15%
2021/02/01	2	51.25	4	51.33	50.70	-2	9,113	-0.02%
2021/01/29	4	55.40	3	54.80	53.30	1	9,072	0.01%
2021/01/28	1	52.90	0	0.00	53.90	1	8,943	0.01%
2021/01/26	5	55.56	0	0.00	54.40	5	8,954	0.06%
2021/01/25	0	0.00	9	54.63	54.90	-9	8,906	-0.10%
2021/01/21	3	52.73	0	0.00	53.00	3	8,925	0.03%
2021/01/20	5	53.52	0	0.00	52.40	5	9,054	0.06%
2021/01/19	0.1	55.50	0	0.00	55.40	0.1	9,069	0.00%
2021/01/18	5	55.46	6	55.15	55.40	-1	9,089	-0.01%
2021/01/15	10	57.55	1	57.60	57.20	9	9,174	0.10%
2021/01/14	8.2	57.58	4	58.15	59.30	4.2	9,620	0.04%
2021/01/13	3.2	57.02	6	57.28	57.50	-2.8	9,801	-0.03%
2021/01/12	3	56.97	3	56.87	56.80	0	9,872	0.00%
2021/01/11	6.1	57.66	7	58.60	58.00	-0.9	9,898	-0.01%
2021/01/08	12	58.44	4	58.08	58.20	8	9,993	0.08%
2021/01/07	4.1	59.93	2	59.80	60.30	2.1	9,892	0.02%
2021/01/06	2	59.25	8.3	59.07	58.00	-6.3	9,822	-0.06%
2021/01/05	2	60.30	4	60.65	61.00	-2	9,666	-0.02%
2021/01/04	35	62.16	53	63.39	62.70	-18	9,527	-0.19%
2020/12/31	15.1	63.43	19	63.55	62.20	-3.9	9,395	-0.04%
2020/12/30	8.1	63.56	4	64.35	64.00	4.1	9,184	0.04%
2020/12/29	23.1	64.03	42	63.52	64.90	-18.9	8,938	-0.21%
2020/12/28	31	63.15	17	63.89	62.90	14	8,702	0.16%
2020/12/25	87	63.10	71	62.52	61.50	16	8,341	0.19%
2020/12/24	21	56.89	12	59.15	60.80	9	7,563	0.12%
2020/12/23	14	55.47	20	56.06	55.30	-6	7,028	-0.09%
2020/12/22	1	52.80	1	54.00	52.50	0	6,832	0.00%
2020/12/21	4	53.08	0	0.00	53.20	4	6,807	0.06%
2020/12/18	2	55.45	5	54.84	54.50	-3	6,786	-0.04%
2020/12/17	7	55.16	0	0.00	55.80	7	6,772	0.10%
2020/12/16	3	55.80	2	56.10	56.50	1	6,769	0.01%
2020/12/15	12	55.96	0	0.00	53.20	12	6,680	0.18%
2020/12/14	1	55.40	4	54.53	54.80	-3	6,481	-0.05%
2020/12/11	6.3	52.56	1	52.00	52.30	5.3	6,403	0.08%
2020/12/10	0	0.00	1	55.60	54.50	-1	6,348	-0.02%
2020/12/09	3	56.53	4	56.25	56.30	-1	6,319	-0.02%
2020/12/08	1	55.80	2	55.90	56.00	-1	6,278	-0.02%
2020/12/07	4	54.93	1	55.30	55.00	3	6,252	0.05%
2020/12/03	2	54.20	2	54.15	53.80	0	6,218	0.00%
2020/12/02	1	55.50	0	0.00	55.10	1	6,206	0.02%
2020/12/01	0	0.00	3	54.70	55.80	-3	6,174	-0.05%
2020/11/30	11	57.43	10	56.96	56.80	1	6,154	0.02%
2020/11/27	45	56.47	48	56.06	57.00	-3	6,498	-0.05%
2020/11/26	15	53.14	10	52.70	53.20	5	6,505	0.08%
2020/11/25	24	56.21	29	56.08	53.20	-5	6,450	-0.08%
2020/11/24	5	53.04	11	52.95	53.20	-6	6,030	-0.10%
2020/11/23	1	53.20	2	51.70	52.80	-1	5,986	-0.02%
2020/11/20	21	51.55	20	50.40	50.50	1	5,786	0.02%
2020/11/19	6	50.68	34	50.58	50.10	-28	5,727	-0.49%
2020/11/18	49	51.26	34	50.67	50.40	15	5,697	0.26%
2020/11/17	2	49.10	4	49.20	49.95	-2	5,558	-0.04%
2020/11/16	1	48.65	5	49.24	49.80	-4	5,500	-0.07%
2020/11/13	2	47.95	0	0.00	48.00	2	5,523	0.04%
2020/11/12	4	48.28	20	48.65	47.65	-16	5,513	-0.29%
2020/11/11	3	48.38	0	0.00	49.95	3	5,433	0.06%
2020/11/10	0	0.00	2	47.55	47.65	-2	5,326	-0.04%
2020/11/09	9	47.97	3	47.83	47.90	6	5,253	0.11%
2020/11/06	1	48.60	0	0.00	47.70	1	5,226	0.02%
2020/11/05	13	48.40	0	0.00	48.15	13	5,199	0.25%
2020/11/04	0	0.00	2	46.50	47.20	-2	5,151	-0.04%
2020/11/03	3	46.57	1	45.75	46.60	2	5,143	0.04%
2020/11/02	1	45.90	0	0.00	46.00	1	5,193	0.02%
2020/10/30	1	46.35	6	46.07	44.90	-5	5,167	-0.10%
2020/10/28	4	49.46	1	50.60	48.45	3	5,053	0.06%
2020/10/27	3	48.60	2	48.90	48.80	1	4,838	0.02%
2020/10/26	0	0.00	2	47.25	47.45	-2	4,697	-0.04%
2020/10/23	4	48.63	18	48.48	48.25	-14	4,629	-0.30%
2020/10/22	33	48.27	11	47.76	48.25	22	4,490	0.49%
2020/10/21	5	46.64	4	46.33	46.80	1	3,949	0.03%
2020/10/20	5	45.21	4	45.24	44.55	1	3,677	0.03%
2020/10/16	3	43.98	2	44.60	43.80	1	3,411	0.03%
2020/10/15	0	0.00	2	42.23	41.85	-2	3,144	-0.06%
2020/10/14	0	0.00	13	42.00	41.70	-13	3,089	-0.42%
2020/10/13	1	41.25	0	0.00	41.35	1	3,055	0.03%
2020/10/08	0	0.00	1	41.30	41.25	-1	3,057	-0.03%
2020/10/05	0	0.00	1	40.45	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	1	40.55	40.45	-1	3,082	-0.03%
2020/09/29	0	0.00	1	40.05	40.00	-1	3,119	-0.03%
2020/09/25	6	39.01	0	0.00	38.15	6	3,112	0.19%
2020/09/24	1	40.05	0	0.00	39.90	1	3,150	0.03%
2020/09/23	1	41.50	3	41.45	40.60	-2	3,214	-0.06%
2020/09/22	1	41.10	1	41.15	41.30	0	3,202	0.00%
2020/09/21	1	41.65	1	41.75	41.70	0	3,166	0.00%
2020/09/15	1	40.35	1	40.30	40.45	0	3,056	0.00%
2020/09/10	5	41.00	2	40.30	40.30	3	2,994	0.10%
2020/09/09	3	40.28	2	40.40	40.60	1	2,961	0.03%
2020/09/08	0	0.00	1	40.35	40.25	-1	2,957	-0.03%
2020/09/07	3	41.05	6	40.06	39.40	-3	2,917	-0.10%
2020/09/04	7	41.60	2	41.20	41.50	5	2,853	0.18%
2020/09/03	3	42.63	0	0.00	42.60	3	2,812	0.11%
2020/09/02	25	42.67	197	42.46	43.40	-172	2,748	-6.26%	大賣/鉅額交易
2020/09/01	179	40.20	4	39.98	41.25	175	2,280	7.67%	大買/鉅額交易
2020/08/31	6	37.89	3	38.10	37.50	3	2,104	0.14%
2020/08/28	2	37.00	3	37.30	37.25	-1	2,253	-0.04%
2020/08/27	3	37.45	3	37.58	37.05	0	2,424	0.00%
2020/08/26	1	35.85	0	0.00	36.95	1	2,384	0.04%
2020/08/25	0	0.00	1	35.65	35.70	-1	2,424	-0.04%
2020/08/24	1	35.10	1	35.35	35.35	0	2,432	0.00%
2020/08/21	1	35.65	1	36.10	35.60	0	2,421	0.00%
2020/08/20	2	36.15	2	36.10	35.35	0	2,408	0.00%
2020/08/19	3	38.15	2	38.25	38.00	1	2,369	0.04%
2020/08/18	1	37.05	1	37.30	37.40	0	2,305	0.00%
2020/08/14	0	0.00	1	36.35	36.30	-1	2,262	-0.04%
2020/08/06	2	39.43	4	38.45	39.10	-2	2,187	-0.09%
2020/08/05	3	37.37	1	36.85	37.35	2	2,104	0.10%
2020/08/04	2	36.48	2	36.80	36.50	0	2,125	0.00%
2020/08/03	2	37.15	2	37.13	36.60	0	2,128	0.00%
2020/07/31	1	37.15	1	37.30	37.10	0	2,130	0.00%
2020/07/30	2	36.55	1	36.75	37.05	1	2,124	0.05%
2020/07/29	0	0.00	1	36.30	36.25	-1	2,115	-0.05%
2020/07/28	1	36.80	1	36.85	35.50	0	2,120	0.00%
2020/07/27	1	37.15	1	37.45	36.95	0	2,138	0.00%
2020/07/24	1	38.20	1	38.75	38.10	0	2,143	0.00%
2020/07/22	1	39.55	0	0.00	39.40	1	2,168	0.05%
2020/07/16	0	0.00	2	39.15	39.05	-2	2,293	-0.09%
2020/07/15	4	40.65	0	0.00	40.30	4	2,290	0.17%
2020/07/09	0	0.00	12	42.93	42.10	-12	2,334	-0.51%
2020/07/07	0	0.00	1	43.05	42.65	-1	2,295	-0.04%
2020/07/03	0	0.00	4	43.43	43.35	-4	2,374	-0.17%
2020/07/02	1	40.95	0	0.00	43.00	1	2,329	0.04%
2020/06/24	0	0.00	1	40.75	40.25	-1	2,290	-0.04%
2020/06/22	1	41.05	0	0.00	40.85	1	2,325	0.04%
2020/06/19	1	41.25	2	41.60	41.25	-1	2,386	-0.04%
2020/06/15	1	41.35	0	0.00	40.80	1	2,470	0.04%
2020/06/11	0	0.00	5	41.50	41.35	-5	2,539	-0.20%
2020/06/10	6	43.05	0	0.00	43.25	6	2,535	0.24%
2020/06/09	0	0.00	11	42.26	42.60	-11	2,560	-0.43%
2020/06/08	0	0.00	7	44.49	44.00	-7	2,534	-0.28%
2020/06/05	3	45.37	1	45.45	45.25	2	2,473	0.08%
2020/06/04	5	44.37	10	44.55	45.40	-5	2,367	-0.21%
2020/06/03	20	42.02	4	42.00	41.30	16	2,160	0.74%
2020/06/02	4	39.73	1	40.00	40.00	3	1,983	0.15%
2020/06/01	1	39.45	1	39.10	39.45	0	1,971	0.00%
2020/05/26	1	37.05	1	37.20	37.15	0	1,948	0.00%
2020/05/21	0	0.00	6	38.43	38.40	-6	1,950	-0.31%
2020/05/14	1	38.05	0	0.00	38.15	1	1,995	0.05%
2020/05/13	1	38.85	0	0.00	39.50	1	1,993	0.05%
2020/05/12	0	0.00	1	39.25	39.25	-1	2,003	-0.05%
2020/05/11	6	39.95	1	40.45	39.60	5	2,019	0.25%
2020/05/07	1	38.55	0	0.00	38.55	1	2,045	0.05%
2020/05/06	3	38.05	0	0.00	38.00	3	2,038	0.15%
2020/05/05	5	38.10	1	38.25	38.15	4	2,070	0.19%
2020/05/04	5	37.60	0	0.00	37.55	5	2,096	0.24%
2020/04/30	1	38.05	5	38.45	38.30	-4	2,122	-0.19%
2020/04/29	0	0.00	1	38.40	38.10	-1	2,106	-0.05%
2020/04/23	1	38.20	0	0.00	38.00	1	2,085	0.05%
2020/04/17	5	37.55	1	36.60	36.05	4	2,004	0.20%
2020/04/13	1	34.50	0	0.00	34.20	1	1,969	0.05%
2020/04/10	0	0.00	5	34.00	33.95	-5	1,973	-0.25%
2020/04/09	11	34.01	0	0.00	34.00	11	2,021	0.54%
2020/04/01	0	0.00	2	30.65	30.55	-2	1,963	-0.10%
2020/03/27	0	0.00	1	30.15	29.80	-1	2,060	-0.05%
2020/03/24	2	28.55	1	28.35	28.35	1	2,193	0.05%
2020/03/20	1	28.20	1	27.95	28.05	0	2,267	0.00%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/18	7	30.66	7	32.41	29.50	0	2,254	0.00%
2020/03/17	4	32.50	0	0.00	32.45	4	2,220	0.18%
2020/03/16	0	0.00	3	36.20	36.05	-3	2,190	-0.14%
2020/03/13	2	38.65	2	39.45	40.00	0	2,216	0.00%
2020/03/12	3	42.00	0	0.00	41.00	3	2,237	0.13%
2020/03/10	2	44.95	1	45.00	45.85	1	2,368	0.04%
2020/03/04	1	45.00	3	45.83	45.90	-2	2,330	-0.09%
2020/03/03	2	45.50	0	0.00	45.20	2	2,362	0.08%
2020/03/02	0	0.00	1	44.45	44.25	-1	2,358	-0.04%
2020/02/27	3	44.67	0	0.00	43.90	3	2,350	0.13%
2020/02/24	0	0.00	2	47.05	46.70	-2	2,338	-0.09%
2020/02/21	0	0.00	2	47.65	47.60	-2	2,331	-0.09%
2020/02/20	1	46.80	1	47.05	46.80	0	2,301	0.00%
2020/02/19	1	46.75	0	0.00	46.60	1	2,306	0.04%
2020/02/18	2	46.95	1	47.10	46.80	1	2,295	0.04%
2020/02/17	0	0.00	2	47.03	46.70	-2	2,293	-0.09%
2020/02/14	1	46.60	0	0.00	46.55	1	2,295	0.04%
2020/02/13	2	46.55	0	0.00	46.30	2	2,298	0.09%
2020/02/12	1	46.45	0	0.00	46.70	1	2,323	0.04%
2020/02/11	2	46.43	0	0.00	46.30	2	2,333	0.09%
2020/02/10	0	0.00	2	44.65	44.65	-2	2,283	-0.09%
2020/02/07	0	0.00	1	45.40	44.65	-1	2,292	-0.04%
2020/02/06	18	46.54	15	45.72	45.65	3	2,300	0.13%
2020/02/05	0	0.00	1	44.65	45.05	-1	2,313	-0.04%
2020/02/04	1	45.30	0	0.00	45.30	1	2,329	0.04%
2020/02/03	2	43.00	3	42.97	43.10	-1	2,510	-0.04%
2020/01/31	1	46.05	0	0.00	45.00	1	2,526	0.04%
2020/01/30	0	0.00	9	45.79	45.65	-9	2,545	-0.35%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/16	2	51.40	0	0.00	51.20	2	2,553	0.08%
2020/01/10	0	0.00	5	51.80	51.80	-5	2,669	-0.19%
2020/01/06	0	0.00	1	51.20	51.20	-1	2,617	-0.04%
2020/01/02	0	0.00	2	54.70	53.60	-2	2,523	-0.08%
2019/12/31	2	53.90	0	0.00	53.60	2	2,439	0.08%
2019/12/30	1	53.50	3	53.80	53.50	-2	2,426	-0.08%
2019/12/27	1	54.40	1	54.00	54.10	0	2,403	0.00%
2019/12/26	11	54.59	2	54.50	54.20	9	2,384	0.38%
2019/12/25	0	0.00	1	54.90	54.90	-1	2,323	-0.04%
2019/12/24	0	0.00	10	53.60	53.20	-10	2,263	-0.44%
2019/12/23	1	54.00	0	0.00	53.80	1	2,231	0.04%
2019/12/20	0	0.00	3	52.70	53.80	-3	2,094	-0.14%
2019/12/19	1	52.20	0	0.00	52.40	1	2,003	0.05%
2019/12/18	1	52.20	0	0.00	51.60	1	1,994	0.05%
2019/12/17	3	52.20	4	51.85	51.90	-1	1,988	-0.05%
2019/12/16	2	51.70	0	0.00	51.80	2	1,893	0.11%
2019/12/13	0	0.00	5	51.56	50.70	-5	1,862	-0.27%
2019/12/12	11	51.95	0	0.00	51.80	11	1,814	0.61%
2019/12/11	4	52.25	2	52.30	51.70	2	1,778	0.11%
2019/12/10	3	52.00	0	0.00	52.00	3	1,760	0.17%
2019/12/09	5	52.66	5	52.50	53.00	0	1,715	0.00%
2019/12/06	0	0.00	1	53.00	52.60	-1	1,647	-0.06%
2019/11/21	5	49.40	0	0.00	49.40	5	1,452	0.34%
2019/11/18	0	0.00	1	48.45	48.45	-1	1,506	-0.07%
2019/11/06	0	0.00	1	50.70	50.30	-1	1,629	-0.06%
2019/11/04	0	0.00	1	51.30	51.30	-1	1,613	-0.06%
2019/10/31	2	52.00	56	52.28	51.00	-54	1,571	-3.44%
2019/10/30	0	0.00	1	50.20	50.30	-1	1,372	-0.07%
2019/10/28	1	49.90	0	0.00	49.90	1	1,328	0.08%
2019/10/25	0	0.00	7	49.31	49.00	-7	1,335	-0.52%
2019/10/23	0	0.00	3	49.12	49.30	-3	1,357	-0.22%
2019/10/22	7	47.05	0	0.00	47.05	7	1,301	0.54%
2019/10/21	0	0.00	1	46.30	46.40	-1	1,338	-0.07%
2019/10/18	1	46.85	0	0.00	46.30	1	1,364	0.07%
2019/10/04	0	0.00	1	45.90	45.60	-1	1,557	-0.06%
2019/10/03	1	46.25	1	45.70	46.25	0	1,567	0.00%
2019/10/02	1	46.40	0	0.00	46.40	1	1,578	0.06%
2019/09/27	0	0.00	1	45.50	45.70	-1	1,602	-0.06%
2019/09/24	1	48.40	0	0.00	47.65	1	1,660	0.06%
2019/08/26	0	0.00	1	45.00	44.55	-1	2,095	-0.05%
2019/08/21	1	46.20	0	0.00	46.30	1	2,219	0.05%
2019/08/20	0	0.00	1	45.05	45.05	-1	2,197	-0.05%
2019/08/19	0	0.00	1	45.70	45.85	-1	2,160	-0.05%
2019/08/16	1	42.60	0	0.00	43.50	1	2,130	0.05%
2019/08/14	2	44.98	2	44.75	44.50	0	2,092	0.00%
2019/08/08	0	0.00	1	46.05	45.95	-1	2,031	-0.05%
2019/08/05	5	45.50	0	0.00	45.15	5	2,209	0.23%
2019/08/02	1	47.05	0	0.00	47.00	1	2,269	0.04%
2019/08/01	0	0.00	1	49.50	49.20	-1	2,335	-0.04%
2019/07/30	0	0.00	6	48.80	48.85	-6	2,390	-0.25%
2019/07/25	0	0.00	2	50.60	50.50	-2	2,380	-0.08%
2019/07/24	4	52.70	4	52.70	53.00	0	2,352	0.00%
2019/07/23	2	52.30	3	52.17	52.40	-1	2,332	-0.04%
2019/07/19	1	51.50	0	0.00	51.40	1	2,286	0.04%
2019/07/18	0	0.00	11	51.57	51.00	-11	2,325	-0.47%
2019/07/17	4	53.28	1	52.00	52.10	3	2,327	0.13%
2019/07/16	1	53.60	5	53.98	53.10	-4	2,338	-0.17%
2019/07/15	9	53.00	9	51.79	52.80	0	2,307	0.00%
2019/07/04	0	0.00	5	51.20	51.40	-5	2,456	-0.20%
2019/07/03	0	0.00	2	50.80	50.80	-2	2,490	-0.08%
2019/07/01	1	51.50	1	51.50	51.50	0	2,521	0.00%
2019/06/27	1	49.50	6	49.85	49.50	-5	2,591	-0.19%
2019/06/26	0	0.00	1	48.30	48.80	-1	2,581	-0.04%
2019/06/21	0	0.00	1	47.60	47.60	-1	2,686	-0.04%
2019/06/20	1	46.85	3	46.73	47.40	-2	2,689	-0.07%
2019/06/19	4	46.33	1	46.20	45.85	3	2,790	0.11%
2019/06/17	1	44.10	0	0.00	43.80	1	2,894	0.03%
2019/06/13	0	0.00	1	45.20	45.05	-1	2,920	-0.03%
2019/06/11	0	0.00	1	43.15	44.00	-1	2,958	-0.03%
2019/06/06	1	42.00	3	41.40	41.75	-2	2,908	-0.07%
2019/06/04	1	42.75	1	43.40	42.30	0	2,908	0.00%
2019/06/03	1	42.45	0	0.00	42.55	1	2,897	0.03%
2019/05/31	7	43.49	1	44.05	43.00	6	2,876	0.21%
2019/05/30	3	43.80	0	0.00	43.50	3	2,833	0.11%
2019/05/29	3	44.13	0	0.00	43.00	3	2,814	0.11%
2019/05/28	1	47.80	0	0.00	47.60	1	2,741	0.04%
2019/05/27	2	47.78	2	48.25	48.10	0	2,749	0.00%
2019/05/17	3	48.30	0	0.00	48.10	3	2,931	0.10%
2019/05/16	14	48.30	0	0.00	47.80	14	2,994	0.47%
2019/05/15	7	48.60	1	48.45	48.80	6	3,014	0.20%
2019/05/14	11	47.76	0	0.00	48.25	11	3,079	0.36%
2019/05/13	26	49.01	0	0.00	48.80	26	3,220	0.81%
2019/05/10	2	54.50	0	0.00	54.20	2	3,442	0.06%
2019/05/09	4	56.98	0	0.00	56.40	4	3,402	0.12%
2019/05/07	1	57.10	1	56.60	57.00	0	3,421	0.00%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/05/03	0	0.00	1	56.10	55.90	-1	3,743	-0.03%
2019/05/02	1	55.40	0	0.00	55.30	1	3,742	0.03%
2019/04/29	2	56.05	2	56.00	55.00	0	3,738	0.00%
2019/04/26	0	0.00	1	57.40	57.50	-1	3,712	-0.03%
2019/04/25	0	0.00	2	57.75	58.10	-2	3,745	-0.05%
2019/04/24	4	58.95	4	57.88	57.80	0	3,777	0.00%
2019/04/23	1	58.10	23	59.03	58.60	-22	3,744	-0.59%
2019/04/22	3	57.83	13	58.25	58.20	-10	3,724	-0.27%
2019/04/18	1	56.80	1	57.90	56.10	0	3,686	0.00%
2019/04/16	1	57.30	0	0.00	57.20	1	3,696	0.03%
2019/04/15	0	0.00	1	57.60	56.90	-1	3,746	-0.03%
2019/04/12	1	56.70	1	56.70	56.10	0	3,810	0.00%
2019/04/11	0	0.00	3	58.30	58.30	-3	3,846	-0.08%
2019/04/10	5	58.14	5	58.58	57.70	0	3,825	0.00%
2019/04/09	1	56.80	2	56.85	57.60	-1	3,756	-0.03%
2019/04/08	10	57.11	0	0.00	56.50	10	3,736	0.27%
2019/04/03	1	57.60	1	57.50	57.10	0	3,740	0.00%
2019/04/02	1	55.90	5	56.84	56.70	-4	3,744	-0.11%
2019/04/01	7	56.81	8	56.46	55.60	-1	3,739	-0.03%
2019/03/29	4	55.78	5	55.98	56.20	-1	3,683	-0.03%
2019/03/28	3	55.40	3	56.00	55.10	0	3,681	0.00%
2019/03/27	0	0.00	1	56.00	56.10	-1	3,659	-0.03%
2019/03/26	3	55.20	3	54.50	54.20	0	3,655	0.00%
2019/03/25	3	55.00	5	54.78	54.80	-2	3,697	-0.05%
2019/03/22	0	0.00	1	55.60	55.40	-1	3,689	-0.03%
2019/03/20	11	51.59	0	0.00	51.40	11	3,496	0.31%
2019/03/19	1	52.50	0	0.00	52.30	1	3,533	0.03%
2019/03/18	30	52.70	0	0.00	52.80	30	3,527	0.85%
2019/03/15	2	52.50	1	52.70	52.90	1	3,552	0.03%
2019/03/14	3	53.47	0	0.00	52.40	3	3,541	0.08%
2019/03/13	1	53.90	0	0.00	53.50	1	3,576	0.03%
2019/03/08	0	0.00	3	53.57	53.40	-3	3,794	-0.08%
2019/03/06	1	56.10	0	0.00	56.10	1	3,965	0.03%
2019/03/04	0	0.00	2	56.30	56.10	-2	4,347	-0.05%
2019/02/27	3	55.47	0	0.00	55.50	3	4,376	0.07%
2019/02/26	1	57.80	0	0.00	57.00	1	4,368	0.02%
2019/02/25	0	0.00	1	56.90	57.70	-1	4,435	-0.02%
2019/02/21	1	57.40	0	0.00	57.70	1	4,510	0.02%
2019/02/20	7	58.61	2	59.00	58.40	5	4,587	0.11%
2019/02/18	4	58.48	1	58.20	58.10	3	4,662	0.06%
2019/02/15	22	59.59	22	58.76	58.70	0	4,726	0.00%
2019/02/14	3	58.30	3	59.30	58.90	0	4,714	0.00%
2019/02/13	2	58.90	0	0.00	58.70	2	4,705	0.04%
2019/02/12	1	57.50	0	0.00	58.70	1	4,638	0.02%
2019/02/11	55	60.96	58	60.31	59.10	-3	4,518	-0.07%
2019/01/30	5	56.64	3	56.50	56.00	2	4,261	0.05%
2019/01/29	4	56.10	7	56.53	56.60	-3	4,265	-0.07%
2019/01/28	1	55.00	2	55.40	55.50	-1	4,233	-0.02%
2019/01/25	1	53.70	0	0.00	53.50	1	4,227	0.02%
2019/01/24	29	57.28	26	58.17	54.90	3	4,223	0.07%
2019/01/18	0	0.00	2	53.30	53.70	-2	4,164	-0.05%
2019/01/17	4	54.50	3	53.50	53.30	1	4,207	0.02%
2019/01/11	0	0.00	1	52.60	52.80	-1	4,159	-0.02%
2019/01/08	1	54.60	0	0.00	54.40	1	4,219	0.02%
2019/01/07	5	55.10	34	54.28	55.10	-29	4,241	-0.68%
2019/01/04	41	53.72	12	52.96	54.50	29	4,261	0.68%
2019/01/03	6	54.08	8	53.76	54.00	-2	4,203	-0.05%
2019/01/02	0	0.00	1	52.80	52.30	-1	4,218	-0.02%
2018/12/27	0	0.00	1	51.90	51.60	-1	4,329	-0.02%
2018/12/26	10	51.65	10	50.84	50.30	0	4,339	0.00%
2018/12/20	0	0.00	1	47.65	47.70	-1	4,276	-0.02%
2018/12/19	16	49.61	14	48.20	47.45	2	4,266	0.05%
2018/12/18	0	0.00	5	49.15	49.00	-5	4,261	-0.12%
2018/12/13	1	53.90	0	0.00	54.00	1	4,328	0.02%
2018/12/12	2	54.75	2	54.65	54.20	0	4,413	0.00%
2018/12/10	2	52.40	0	0.00	51.20	2	4,357	0.05%
2018/12/07	1	54.30	1	55.20	54.60	0	4,320	0.00%
2018/12/06	6	52.82	0	0.00	53.50	6	4,357	0.14%
2018/12/05	0	0.00	1	56.30	56.60	-1	4,290	-0.02%
2018/12/04	2	59.50	0	0.00	58.90	2	4,250	0.05%
2018/12/03	1	61.00	10	61.10	60.80	-9	4,208	-0.21%
2018/11/29	1	57.90	1	57.60	56.40	0	4,002	0.00%
2018/11/28	29	57.42	35	56.54	56.60	-6	3,862	-0.16%
2018/11/27	48	53.89	53	53.47	53.50	-5	3,600	-0.14%
2018/11/26	6	51.42	1	50.90	51.30	5	3,471	0.14%
2018/11/23	1	50.10	1	50.60	49.50	0	3,429	0.00%
2018/11/22	11	51.29	0	0.00	50.20	11	3,417	0.32%
2018/11/21	0	0.00	1	51.50	51.00	-1	3,355	-0.03%
2018/11/20	9	51.19	9	50.20	50.20	0	3,337	0.00%
2018/11/19	0	0.00	3	49.73	50.30	-3	3,274	-0.09%
2018/11/16	3	47.88	1	48.85	47.00	2	3,164	0.06%
2018/11/15	1	48.10	0	0.00	48.10	1	3,115	0.03%
2018/11/12	1	49.70	0	0.00	49.50	1	2,945	0.03%
2018/11/08	3	53.90	0	0.00	52.90	3	2,915	0.10%
2018/11/07	5	52.64	0	0.00	52.90	5	2,858	0.17%
2018/11/06	0	0.00	5	49.94	48.55	-5	2,857	-0.17%
2018/11/05	11	50.78	0	0.00	50.60	11	2,900	0.38%
2018/11/02	6	52.15	22	50.93	50.30	-16	2,981	-0.54%
2018/10/31	4	44.64	6	45.89	46.30	-2	2,809	-0.07%
2018/10/29	1	40.00	0	0.00	39.35	1	2,622	0.04%
2018/10/25	0	0.00	1	39.60	39.50	-1	2,631	-0.04%
2018/10/24	6	43.49	0	0.00	42.75	6	2,589	0.23%
2018/10/23	5	43.85	5	43.50	43.65	0	2,590	0.00%
2018/10/22	1	44.40	0	0.00	44.25	1	2,598	0.04%
2018/10/19	41	43.54	12	43.10	44.70	29	2,641	1.10%
2018/10/18	5	44.80	10	44.65	44.75	-5	2,656	-0.19%
2018/10/17	0	0.00	25	46.73	46.40	-25	2,647	-0.94%
2018/10/16	7	47.47	5	46.50	47.35	2	2,642	0.08%
2018/10/15	0	0.00	1	44.40	47.70	-1	2,630	-0.04%
2018/10/12	3	42.35	2	44.38	44.60	1	2,624	0.04%
2018/10/08	1	49.35	0	0.00	50.00	1	2,543	0.04%
2018/10/05	8	53.68	0	0.00	52.90	8	2,508	0.32%
2018/10/04	1	59.30	0	0.00	58.70	1	2,468	0.04%
2018/10/03	1	60.60	1	61.20	61.10	0	2,480	0.00%
2018/10/02	1	60.80	2	61.15	61.10	-1	2,527	-0.04%
2018/10/01	1	61.30	1	61.80	61.40	0	2,536	0.00%
2018/09/26	3	63.90	0	0.00	62.90	3	2,760	0.11%
2018/09/21	1	59.30	1	60.00	61.20	0	3,091	0.00%
2018/09/14	0	0.00	2	64.70	66.80	-2	3,006	-0.07%
2018/09/13	0	0.00	1	62.20	64.20	-1	3,087	-0.03%
2018/09/12	4	63.93	0	0.00	63.20	4	3,396	0.12%
2018/09/11	1	68.20	0	0.00	68.70	1	3,507	0.03%
2018/08/30	0	0.00	1	74.50	74.40	-1	3,785	-0.03%
2018/08/29	2	75.60	3	75.83	75.20	-1	3,879	-0.03%
2018/08/27	0	0.00	1	73.40	74.40	-1	4,094	-0.02%
2018/08/22	0	0.00	3	71.50	69.60	-3	4,783	-0.06%
2018/08/20	25	67.17	24	66.84	67.20	1	4,774	0.02%
2018/08/17	3	70.40	2	70.65	70.00	1	4,747	0.02%
2018/08/16	0	0.00	1	70.70	70.00	-1	4,730	-0.02%
2018/08/15	4	69.25	3	69.00	69.00	1	4,721	0.02%
2018/08/13	0	0.00	1	69.80	67.50	-1	4,716	-0.02%
2018/08/10	2	70.90	0	0.00	71.90	2	4,672	0.04%
2018/08/09	2	76.75	3	75.20	75.00	-1	4,613	-0.02%
2018/08/02	3	82.70	2	82.00	83.00	1	4,599	0.02%
2018/08/01	2	83.40	3	85.43	85.00	-1	4,584	-0.02%
2018/07/31	0	0.00	1	83.20	84.00	-1	4,577	-0.02%
2018/07/27	1	84.70	3	84.50	84.20	-2	4,571	-0.04%
2018/07/26	0	0.00	1	85.50	84.20	-1	4,568	-0.02%
2018/07/20	0	0.00	1	83.50	83.40	-1	4,512	-0.02%
2018/07/19	1	82.10	0	0.00	82.40	1	4,496	0.02%
2018/07/17	0	0.00	5	85.30	85.10	-5	4,520	-0.11%
2018/07/16	1	89.30	6	86.90	87.10	-5	4,515	-0.11%
2018/07/13	0	0.00	3	90.20	90.40	-3	4,511	-0.07%
2018/07/12	1	88.40	3	86.90	88.40	-2	4,484	-0.04%
2018/07/11	3	87.03	1	86.20	85.60	2	4,481	0.04%
2018/07/09	7	89.19	0	0.00	88.90	7	4,442	0.16%
2018/07/06	4	88.45	5	87.88	88.90	-1	4,457	-0.02%
2018/07/05	3	93.30	2	94.25	88.50	1	4,481	0.02%
2018/07/04	8	93.96	20	94.96	93.30	-12	4,367	-0.27%
2018/07/03	51	96.95	40	95.73	97.20	11	4,295	0.26%
2018/07/02	23	91.75	32	90.42	90.60	-9	4,073	-0.22%
2018/06/29	4	86.28	3	86.27	86.40	1	3,952	0.03%
2018/06/28	2	85.80	1	86.50	86.50	1	3,929	0.03%
2018/06/27	1	88.00	1	84.70	83.80	0	3,934	0.00%
2018/06/25	0	0.00	2	83.35	83.50	-2	3,882	-0.05%
2018/06/22	6	86.77	6	87.35	83.50	0	3,944	0.00%
2018/06/21	21	88.40	38	91.75	87.00	-17	3,871	-0.44%
2018/06/20	21	87.98	13	85.69	88.30	8	3,575	0.22%
2018/06/19	0	0.00	1	80.60	80.30	-1	3,420	-0.03%
2018/06/13	4	84.50	0	0.00	83.40	4	3,466	0.12%
2018/06/12	1	86.30	0	0.00	86.40	1	3,437	0.03%
2018/06/11	1	87.00	2	86.30	86.10	-1	3,374	-0.03%
2018/06/08	4	83.63	3	83.60	83.40	1	3,373	0.03%
2018/06/07	3	85.03	4	84.58	85.40	-1	3,394	-0.03%
2018/06/06	9	82.64	26	83.30	84.30	-17	3,493	-0.49%
2018/06/05	12	83.29	14	81.13	80.50	-2	3,528	-0.06%
2018/06/04	0	0.00	22	88.26	83.50	-22	3,721	-0.59%
2018/06/01	100	88.69	63	87.68	87.30	37	3,737	0.99%
2018/05/31	7	83.96	3	83.60	85.30	4	3,355	0.12%
2018/05/30	1	78.20	0	0.00	77.60	1	3,089	0.03%
2018/05/18	0	0.00	10	75.70	75.30	-10	3,191	-0.31%
2018/05/17	25	78.30	15	76.97	77.50	10	3,207	0.31%
2018/05/16	1	76.90	0	0.00	76.50	1	3,200	0.03%
2018/05/15	1	77.70	4	79.35	77.90	-3	3,201	-0.09%
2018/05/10	0	0.00	1	75.60	75.70	-1	3,203	-0.03%
2018/04/27	0	0.00	1	67.00	67.80	-1	3,242	-0.03%
2018/04/24	2	69.80	2	70.60	68.50	0	3,283	0.00%
2018/04/23	1	76.80	0	0.00	74.50	1	3,240	0.03%
2018/04/19	1	78.00	3	77.00	77.70	-2	3,236	-0.06%
2018/04/18	2	74.55	0	0.00	74.60	2	3,224	0.06%
2018/04/17	9	76.77	5	76.10	75.10	4	3,260	0.12%
2018/04/13	1	79.30	2	80.45	80.50	-1	3,278	-0.03%
2018/04/12	9	79.87	10	79.47	80.00	-1	3,293	-0.03%
2018/04/11	17	78.60	16	79.83	79.90	1	3,357	0.03%
2018/04/09	4	76.73	2	76.70	76.50	2	3,450	0.06%
2018/04/03	1	75.70	0	0.00	77.60	1	3,557	0.03%
2018/04/02	2	76.45	0	0.00	76.60	2	3,562	0.06%
2018/03/31	1	79.00	0	0.00	79.00	1	3,543	0.03%
2018/03/30	1	79.10	1	79.30	78.80	0	3,559	0.00%
2018/03/29	1	78.30	0	0.00	78.00	1	3,533	0.03%
2018/03/28	4	79.60	3	79.70	78.60	1	3,525	0.03%
2018/03/27	8	81.30	7	82.41	81.70	1	3,505	0.03%
2018/03/26	12	78.38	6	79.57	79.00	6	3,489	0.17%
2018/03/22	0	0.00	1	80.40	79.80	-1	3,464	-0.03%
2018/03/21	1	80.30	1	81.30	81.50	0	3,481	0.00%
2018/03/20	4	80.80	0	0.00	80.10	4	3,466	0.12%
2018/03/19	3	81.20	1	81.00	81.10	2	3,476	0.06%
2018/03/15	0	0.00	7	81.74	82.20	-7	3,546	-0.20%
2018/03/14	8	84.75	27	84.16	82.10	-19	3,527	-0.54%
2018/03/13	30	84.62	2	84.05	85.50	28	3,518	0.80%
2018/03/12	17	84.73	105	84.68	82.60	-88	3,530	-2.49%	大賣/
2018/03/09	36	82.15	20	81.50	81.60	16	3,432	0.47%
2018/03/08	69	80.87	19	80.91	82.80	50	3,360	1.49%
2018/03/07	26	78.58	21	76.60	75.30	5	3,080	0.16%
2018/03/06	1	73.10	0	0.00	72.80	1	2,942	0.03%
2018/03/05	0	0.00	1	72.70	71.90	-1	2,989	-0.03%
2018/03/01	5	71.90	0	0.00	73.10	5	3,064	0.16%
2018/02/26	0	0.00	1	68.60	68.30	-1	3,012	-0.03%
2018/02/23	1	68.40	0	0.00	68.50	1	3,132	0.03%
2018/02/21	0	0.00	11	65.54	67.00	-11	3,266	-0.34%
2018/02/12	2	61.70	1	61.60	61.90	1	3,317	0.03%
2018/02/09	12	60.79	1	59.50	61.20	11	3,337	0.33%
2018/02/08	0	0.00	1	61.30	61.70	-1	3,313	-0.03%
2018/02/07	11	63.59	1.1	64.18	62.00	9.9	3,319	0.30%
2018/02/06	2	62.35	1	64.80	62.10	1	3,331	0.03%
2018/02/05	1	68.10	0	0.00	67.50	1	3,291	0.03%
2018/01/25	0	0.00	2	72.50	71.10	-2	4,028	-0.05%
2018/01/23	2	71.20	0	0.00	71.00	2	4,148	0.05%
2018/01/22	1	69.30	0	0.00	69.60	1	4,185	0.02%
2018/01/19	1	71.60	1	71.80	70.60	0	4,283	0.00%
2018/01/17	0	0.00	3	71.77	71.50	-3	4,412	-0.07%
2018/01/12	0	0.00	5	71.74	72.50	-5	4,572	-0.11%
2018/01/11	4	70.33	1	69.60	69.90	3	4,595	0.07%
2018/01/10	3	71.97	6	71.55	71.10	-3	4,588	-0.07%
2018/01/09	0	0.00	5	74.10	73.80	-5	4,654	-0.11%
2018/01/08	6	79.53	0	0.00	77.00	6	4,645	0.13%
2018/01/03	0.1	75.40	0	0.00	75.80	0.1	4,721	0.00%
2018/01/02	15	74.87	5	74.90	75.30	10	4,673	0.21%