台半 (5425)-永豐金-中壢券商分點個股進出

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
75.0
漲跌
▲1.6
漲幅
+2.18%
成交量
2,390張
產業
上櫃半導體類股
1073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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/16	0	0.00	1	74.80	75.00	-1	2,414	-0.04%
2024/05/15	1	73.30	0	0.00	73.40	1	2,439	0.04%
2024/05/14	1	73.30	1	73.50	72.80	0	2,443	0.00%
2024/05/10	0	0.00	4	71.60	72.10	-4	2,432	-0.16%
2024/05/07	0	0.00	2	70.80	71.30	-2	2,485	-0.08%
2024/05/03	1	72.00	0	0.00	72.00	1	2,496	0.04%
2024/04/30	1	74.00	1	73.20	73.00	0	2,551	0.00%
2024/04/26	6	70.20	4	70.90	70.10	2	2,621	0.08%
2024/04/25	0	0.00	1	70.20	71.00	-1	2,640	-0.04%
2024/04/24	0	0.00	1	70.60	71.40	-1	2,699	-0.04%
2024/04/23	5	68.32	26	68.03	68.40	-21	2,873	-0.73%
2024/04/22	0	0.00	1	70.80	68.80	-1	2,914	-0.03%
2024/04/19	1.2	71.72	2	71.80	71.10	-0.8	2,935	-0.03%
2024/04/18	2	74.90	2	75.90	74.90	0	2,947	0.00%
2024/04/17	2.1	74.80	0	0.00	74.60	2.1	2,992	0.07%
2024/04/16	0.1	74.50	4	75.13	74.00	-4	3,018	-0.13%
2024/04/15	13	77.65	1	79.60	77.50	12	3,006	0.40%
2024/04/12	5.4	80.27	0	0.00	80.80	5.4	2,970	0.18%
2024/04/11	3	77.40	0	0.00	78.20	3	2,887	0.10%
2024/04/10	0	0.00	1	77.80	78.20	-1	2,922	-0.03%
2024/04/09	0	0.00	1	77.20	77.00	-1	3,007	-0.03%
2024/04/08	0	76.90	0	0.00	77.20	0	3,114	0.00%
2024/04/03	0.1	75.70	0	0.00	76.00	0.1	3,109	0.00%
2024/04/02	0	0.00	1.1	74.72	74.90	-1.1	3,161	-0.03%
2024/04/01	0	75.50	0	0.00	75.50	0	3,250	0.00%
2024/03/29	0.1	74.50	1	74.60	74.10	-1	3,357	-0.03%
2024/03/28	0.2	76.10	0	0.00	75.20	0.2	3,694	0.00%
2024/03/27	0.1	75.20	1	75.00	75.20	-1	3,814	-0.02%
2024/03/26	0	75.70	1	75.50	75.50	-1	3,961	-0.02%
2024/03/25	10	76.80	4	77.30	76.30	6	4,233	0.14%
2024/03/22	0	77.30	1	77.10	77.10	-1	4,359	-0.02%
2024/03/20	5	76.76	0	0.00	76.10	5	5,479	0.09%
2024/03/19	1	77.00	0	0.00	77.30	1	5,743	0.02%
2024/03/18	0	74.50	0	0.00	75.90	0	5,723	0.00%
2024/03/15	0.1	75.94	2	76.00	75.30	-1.9	5,705	-0.03%
2024/03/14	0	0.00	2	76.80	76.40	-2	5,732	-0.03%
2024/03/13	0	0.00	3	77.50	76.00	-3	5,723	-0.05%
2024/03/12	1	77.50	0	0.00	77.50	1	5,706	0.02%
2024/03/08	1	77.70	1	78.20	75.40	0	5,692	0.00%
2024/03/07	17.1	76.83	0	0.00	75.50	17.1	5,612	0.30%
2024/03/06	0	78.70	0	0.00	78.50	0	5,601	0.00%
2024/03/04	1.2	78.83	2	78.75	78.80	-0.8	5,776	-0.01%
2024/03/01	0.1	79.94	0	0.00	79.40	0.1	5,737	0.00%
2024/02/29	0	80.00	0	0.00	80.00	0	5,727	0.00%
2024/02/27	1	79.70	0	0.00	79.70	1	5,775	0.02%
2024/02/26	1	81.60	0	0.00	81.60	1	5,735	0.02%
2024/02/23	4	82.18	4.2	81.81	81.80	-0.2	5,735	0.00%
2024/02/22	1	83.10	12	83.62	83.00	-11	5,713	-0.19%
2024/02/21	3	82.90	1	82.80	82.70	2	5,702	0.04%
2024/02/20	1	82.90	1	82.80	82.90	0	5,711	0.00%
2024/02/19	7	83.59	9	84.02	83.60	-2	5,699	-0.04%
2024/02/16	4	82.90	2	83.20	82.80	2	5,689	0.04%
2024/02/15	1	82.10	2.3	81.29	81.70	-1.3	5,647	-0.02%
2024/02/02	1	81.80	10	81.50	81.50	-9	5,619	-0.16%
2024/01/31	1	80.60	0.1	80.90	80.50	0.9	5,604	0.02%
2024/01/26	1	80.60	4	80.85	80.70	-3	5,553	-0.05%
2024/01/25	1.3	81.55	0	0.00	81.30	1.3	5,554	0.02%
2024/01/24	0	83.10	3	83.17	82.60	-3	5,542	-0.05%
2024/01/23	2	82.65	0	0.00	82.30	2	5,574	0.04%
2024/01/22	0	0.00	1	81.00	80.90	-1	5,491	-0.02%
2024/01/19	1	79.55	0	0.00	80.30	1	5,484	0.02%
2024/01/18	4	80.00	11	79.90	79.70	-7	5,463	-0.13%
2024/01/17	7	84.24	1	85.50	80.60	6	5,434	0.11%
2024/01/16	1	81.20	0	0.00	82.90	1	5,235	0.02%
2024/01/15	13	82.55	3	81.53	82.10	10	5,178	0.19%
2024/01/12	18	80.66	3	80.30	80.30	15	5,163	0.29%
2024/01/11	0.3	81.06	0	0.00	82.20	0.3	5,125	0.00%
2024/01/10	0.2	81.60	0	0.00	81.20	0.2	5,123	0.00%
2024/01/09	0.3	83.00	1	82.50	82.60	-0.8	5,093	-0.01%
2024/01/08	0.3	83.27	3	82.80	82.70	-2.7	5,094	-0.05%
2024/01/05	7.4	84.45	0	0.00	83.10	7.4	5,086	0.15%
2024/01/04	8.3	84.42	0	0.00	85.20	8.3	5,016	0.16%
2024/01/03	8.1	85.07	1	85.60	84.90	7.1	4,961	0.14%
2024/01/02	3.5	89.29	8	90.29	87.20	-4.5	4,828	-0.09%
2023/12/29	0.1	90.49	0.7	91.16	91.50	-0.6	4,696	-0.01%
2023/12/28	2.1	91.61	3	92.07	91.10	-0.9	4,675	-0.02%
2023/12/27	4	93.33	0	0.00	92.80	4	4,640	0.09%
2023/12/26	4	94.65	16	95.13	94.60	-12	4,553	-0.26%
2023/12/25	24	95.75	6	97.03	94.90	18	4,436	0.41%
2023/12/22	1	94.70	9.9	94.03	94.60	-8.9	4,094	-0.22%
2023/12/21	8	92.88	2.3	92.70	92.20	5.8	3,995	0.14%
2023/12/20	5	94.36	29.9	95.11	94.60	-24.9	3,900	-0.64%
2023/12/19	14.5	91.79	2	92.00	92.60	12.5	3,620	0.35%
2023/12/18	11	93.50	58	94.20	91.20	-47	3,524	-1.33%
2023/12/15	109.1	94.97	51	96.44	93.20	58.1	3,309	1.76%	大買/
2023/12/14	7	91.67	12.6	90.38	92.00	-5.6	2,412	-0.23%
2023/12/12	0.1	86.30	0	0.00	86.30	0.1	2,146	0.00%
2023/12/11	1	86.80	6	86.32	87.20	-5	2,148	-0.23%
2023/12/07	1	84.80	1	84.00	84.10	0	2,260	0.00%
2023/12/06	2	84.65	2	85.05	84.80	0	2,298	0.00%
2023/12/05	3.3	85.22	0.1	85.20	85.10	3.2	2,308	0.14%
2023/12/01	2	87.20	34	88.40	87.50	-32	2,320	-1.38%
2023/11/30	44.1	88.54	9	86.98	88.80	35.1	2,341	1.50%
2023/11/29	0	0.00	1	84.90	85.50	-1	2,140	-0.05%
2023/11/28	1	84.00	0.2	83.90	84.20	0.8	2,145	0.04%
2023/11/27	0	0.00	1.1	83.66	82.70	-1.1	2,178	-0.05%
2023/11/24	1	84.70	4	85.63	84.60	-3	2,286	-0.13%
2023/11/22	3	83.80	1	83.60	83.80	2	2,200	0.09%
2023/11/17	1	82.30	6	82.20	82.30	-5	2,218	-0.23%
2023/11/16	0	0.00	2	81.55	81.10	-2	2,215	-0.09%
2023/11/15	1	81.70	2	81.60	81.80	-1	2,218	-0.05%
2023/11/09	0.2	79.60	0	0.00	78.90	0.2	2,473	0.01%
2023/11/03	2	80.45	2	80.20	80.20	0	2,887	0.00%
2023/11/02	0	0.00	1	79.30	80.20	-1	2,942	-0.03%
2023/11/01	2	77.90	0	0.00	77.90	2	2,958	0.07%
2023/10/31	4.6	79.38	2	77.80	77.80	2.6	3,001	0.09%
2023/10/30	7	81.77	1	81.60	81.60	6	3,073	0.20%
2023/10/27	1	82.00	0	0.00	81.30	1	3,158	0.03%
2023/10/24	1	81.50	1	82.00	82.40	0	3,358	0.00%
2023/10/23	8	81.60	8	82.10	81.60	0	3,420	0.00%
2023/10/20	1	81.60	1	81.70	81.70	0	3,509	0.00%
2023/10/19	0	84.10	0	0.00	83.70	0	3,601	0.00%
2023/10/18	5	82.64	6	83.95	85.60	-1	3,746	-0.03%
2023/10/16	1	86.20	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	4	84.50	84.90	-4	4,148	-0.10%
2023/10/12	0	0.00	1	84.00	84.00	-1	4,315	-0.02%
2023/10/11	9	83.41	9	83.30	83.20	0	4,405	0.00%
2023/10/06	0.1	83.00	0	0.00	83.30	0.1	4,553	0.00%
2023/10/05	4	83.45	0	0.00	83.10	4	4,808	0.08%
2023/10/04	0	82.30	0	0.00	83.80	0	5,144	0.00%
2023/10/03	7	83.67	6	83.40	82.90	1	5,183	0.02%
2023/10/02	16.1	85.97	17	85.39	84.80	-0.9	5,213	-0.02%
2023/09/28	1	84.50	3	85.23	85.50	-2	5,254	-0.04%
2023/09/27	3	84.73	0	0.00	84.50	3	5,384	0.06%
2023/09/26	3	85.77	15	86.60	85.00	-12	5,497	-0.22%
2023/09/25	15	86.56	6	86.35	86.60	9	5,562	0.16%
2023/09/15	3	85.90	0	0.00	86.40	3	6,051	0.05%
2023/09/14	0.2	87.40	5	87.24	86.90	-4.8	6,173	-0.08%
2023/09/13	16	87.23	17.2	86.80	87.50	-1.2	6,227	-0.02%
2023/09/11	0	0.00	1	85.70	84.20	-1	6,334	-0.02%
2023/09/07	10.2	85.78	3	83.50	85.20	7.2	6,812	0.11%
2023/09/06	0	0.00	1.1	85.00	84.70	-1.1	7,243	-0.02%
2023/09/05	13	86.13	2.4	86.28	85.60	10.6	7,622	0.14%
2023/09/01	1	84.40	1	84.10	83.50	0	7,591	0.00%
2023/08/31	1	83.90	8	83.51	83.70	-7	7,636	-0.09%
2023/08/30	11	83.89	2	83.45	84.40	9	7,680	0.12%
2023/08/24	1	80.50	1	80.80	80.50	0	7,854	0.00%
2023/08/23	0	0.00	1	80.30	80.70	-1	8,037	-0.01%
2023/08/17	1	81.20	2	79.30	81.30	-1	8,228	-0.01%
2023/08/16	3.4	77.72	0	0.00	78.20	3.4	8,189	0.04%
2023/08/14	0	0.00	1	77.20	78.50	-1	8,212	-0.01%
2023/08/11	1	81.20	1	80.70	80.20	0	8,140	0.00%
2023/08/10	0.2	81.35	6	81.25	81.10	-5.8	8,148	-0.07%
2023/08/09	9.7	81.81	3.8	81.72	83.40	5.9	8,124	0.07%
2023/08/08	6.2	86.11	0	0.00	85.70	6.2	7,979	0.08%
2023/08/07	1.1	86.82	0	0.00	87.40	1.1	7,986	0.01%
2023/08/04	6	86.38	0	0.00	86.50	6	8,015	0.07%
2023/08/02	19	89.59	21	87.69	87.60	-2	8,097	-0.02%
2023/08/01	4	88.65	1	89.40	88.20	3	8,007	0.04%
2023/07/31	11.2	89.22	0	0.00	88.30	11.2	7,987	0.14%
2023/07/28	2.3	90.05	0.4	90.40	90.30	1.9	7,921	0.02%
2023/07/27	1.2	90.84	0	0.00	90.80	1.2	7,957	0.01%
2023/07/26	0.6	94.23	1	94.30	93.60	-0.4	8,076	0.00%
2023/07/25	14.5	93.94	0	0.00	94.20	14.5	8,096	0.18%
2023/07/24	0.8	94.74	4	94.10	94.00	-3.3	8,104	-0.04%
2023/07/21	3.4	97.19	1	97.50	96.50	2.4	8,127	0.03%
2023/07/20	4	98.94	2	97.70	99.30	2	8,221	0.02%
2023/07/19	1.1	100.21	1	99.90	97.20	0.1	8,249	0.00%
2023/07/18	3.4	101.18	9	99.87	99.00	-5.7	8,411	-0.07%
2023/07/17	6	102.42	10	101.35	101.50	-4	8,285	-0.05%
2023/07/14	8	99.54	11	99.85	99.80	-3	8,170	-0.04%
2023/07/13	2.3	99.67	20	99.49	98.60	-17.8	8,150	-0.22%
2023/07/12	15	100.99	50	101.66	98.80	-35	8,068	-0.43%
2023/07/11	45.3	101.07	14	100.86	101.00	31.3	7,945	0.39%
2023/07/10	8	96.64	0	0.00	96.10	8	7,693	0.10%
2023/07/07	2.1	95.35	0	0.00	95.50	2.1	7,880	0.03%
2023/07/06	1	96.80	1	97.30	96.50	0	8,073	0.00%
2023/07/05	1.1	98.82	1	98.40	97.60	0.1	8,410	0.00%
2023/07/04	1	98.30	0.4	98.50	98.10	0.6	8,317	0.01%
2023/07/03	5	99.10	1	99.00	99.00	4	8,269	0.05%
2023/06/29	2	96.15	1	97.20	96.60	1	8,377	0.01%
2023/06/28	3	95.60	0	0.00	95.20	3	8,620	0.03%
2023/06/27	2	96.70	2.7	96.96	96.10	-0.7	8,836	-0.01%
2023/06/26	1	97.50	18	98.31	97.30	-17	8,955	-0.19%
2023/06/21	35	99.99	30.3	101.62	99.00	4.7	9,123	0.05%
2023/06/20	6	98.98	3	99.20	99.80	3	9,440	0.03%
2023/06/19	9	97.01	3	96.53	97.00	6	9,743	0.06%
2023/06/16	21	97.93	0	0.00	97.00	21	9,932	0.21%
2023/06/15	0	0.00	3.5	100.43	99.60	-3.5	9,969	-0.04%
2023/06/14	5.5	99.86	4.2	101.35	99.50	1.3	10,122	0.01%
2023/06/13	4	104.38	8.1	104.19	103.00	-4.1	10,142	-0.04%
2023/06/12	20.2	103.40	28	103.88	103.00	-7.8	10,296	-0.08%
2023/06/09	29	98.00	44.3	98.53	102.00	-15.3	10,016	-0.15%
2023/06/08	0	0.00	20	93.80	93.50	-20	9,936	-0.20%
2023/06/07	1.1	94.82	0	0.00	94.70	1.1	10,232	0.01%
2023/06/06	23	94.20	0	0.00	94.00	23	10,459	0.22%
2023/06/05	2	94.95	9	95.71	96.00	-7	10,901	-0.06%
2023/06/02	11	94.41	10	94.30	93.60	1	12,184	0.01%
2023/06/01	1	95.20	4	95.63	94.60	-3	12,289	-0.02%
2023/05/31	5.6	95.04	3	96.33	94.60	2.6	12,517	0.02%
2023/05/30	3	94.90	2	96.30	94.70	1	12,536	0.01%
2023/05/29	6.1	95.89	8	94.66	96.20	-1.9	12,592	-0.02%
2023/05/26	2	90.85	0	0.00	90.60	2	12,507	0.02%
2023/05/25	5.1	92.00	0	0.00	91.50	5.1	12,538	0.04%
2023/05/24	5.1	92.81	1	93.30	93.20	4.1	12,710	0.03%
2023/05/23	2	94.15	0	0.00	93.60	2	12,835	0.02%
2023/05/19	9	92.40	2	93.00	91.90	7	13,267	0.05%
2023/05/18	10	92.85	2	92.55	93.00	8	13,742	0.06%
2023/05/17	1	91.00	0	0.00	91.00	1	13,940	0.01%
2023/05/16	2	90.95	1	90.10	90.00	1	13,986	0.01%
2023/05/15	1	90.90	1	90.20	90.00	0	13,996	0.00%
2023/05/11	0	0.00	2	92.50	91.10	-2	14,362	-0.01%
2023/05/09	1	90.00	10.5	90.88	91.10	-9.5	14,596	-0.07%
2023/05/08	17	93.88	16	93.30	93.30	1	14,581	0.01%
2023/05/05	0	93.60	0	0.00	93.10	0	14,675	0.00%
2023/05/03	26	93.57	15	93.20	93.00	11	15,361	0.07%
2023/05/02	2	95.55	5	94.84	95.20	-3	15,731	-0.02%
2023/04/28	10.1	92.70	10	91.70	91.70	0.1	16,037	0.00%
2023/04/27	24	92.15	19	92.69	92.10	5	16,013	0.03%
2023/04/26	35	91.81	25	92.13	92.50	10	15,945	0.06%
2023/04/25	8	91.38	1	91.40	90.60	7	15,842	0.04%
2023/04/24	4	93.53	0	94.60	93.00	4	15,628	0.03%
2023/04/21	5.2	97.71	1	98.20	95.40	4.2	15,461	0.03%
2023/04/20	4	101.38	2	102.00	101.00	2	15,340	0.01%
2023/04/19	1	104.50	2	102.00	102.00	-1	15,417	-0.01%
2023/04/18	1	106.00	1	105.50	104.00	0	15,439	0.00%
2023/04/17	20	106.00	21.2	105.03	105.00	-1.2	15,476	-0.01%
2023/04/14	10.2	104.95	1	104.50	104.00	9.2	15,556	0.06%
2023/04/13	1	106.50	5	107.70	107.00	-4	15,460	-0.03%
2023/04/12	23	112.33	17	109.12	107.50	6	15,398	0.04%
2023/04/11	23	108.57	39	110.33	110.00	-16	15,199	-0.11%
2023/04/10	35	109.87	19	108.24	110.00	16	14,998	0.11%
2023/04/07	0	0.00	1	104.50	104.50	-1	14,641	-0.01%
2023/04/06	13	104.00	16	103.72	104.00	-3	14,632	-0.02%
2023/03/31	0.2	104.50	0.7	104.50	104.00	-0.5	14,613	0.00%
2023/03/30	0.5	104.00	1	104.00	103.50	-0.5	14,560	0.00%
2023/03/29	7.2	100.31	2	102.75	101.00	5.2	14,503	0.04%
2023/03/28	16.5	105.06	4	105.00	104.00	12.5	14,356	0.09%
2023/03/27	6	111.67	11.5	110.59	110.00	-5.5	14,082	-0.04%
2023/03/24	2	112.50	14	112.18	112.00	-12	13,971	-0.09%
2023/03/23	61.8	112.69	47.1	113.36	112.00	14.7	13,799	0.11%
2023/03/22	65	109.88	73	111.64	115.50	-8	13,314	-0.06%
2023/03/21	10	107.15	0	0.00	105.00	10	12,926	0.08%
2023/03/17	0	0.00	2	105.00	106.50	-2	12,745	-0.02%
2023/03/16	10	103.55	23	105.00	103.00	-13	12,593	-0.10%
2023/03/15	29	109.02	17	109.06	107.00	12	12,521	0.10%
2023/03/14	3	104.83	2	105.50	104.50	1	12,311	0.01%
2023/03/13	8	105.94	4	105.00	106.50	4	12,340	0.03%
2023/03/10	12	105.21	6	105.58	103.50	6	12,328	0.05%
2023/03/09	2	108.50	11	110.09	110.00	-9	12,477	-0.07%
2023/03/08	23	111.26	15.1	110.81	111.50	7.9	12,469	0.06%
2023/03/07	59.2	107.01	48	106.53	109.00	11.2	12,413	0.09%
2023/03/06	0	0.00	5.5	101.85	103.50	-5.5	11,838	-0.05%
2023/03/03	1	95.10	5	94.08	94.40	-4	12,404	-0.03%
2023/03/02	1	91.80	0	0.00	91.70	1	12,570	0.01%
2023/03/01	4.5	93.42	3	93.20	91.80	1.5	12,851	0.01%
2023/02/24	0	0.00	3	93.20	93.60	-3	12,882	-0.02%
2023/02/23	2	92.10	0	0.00	92.20	2	12,880	0.02%
2023/02/22	1	90.10	1	91.10	90.90	0	12,988	0.00%
2023/02/21	3	96.00	3	95.50	94.50	0	12,897	0.00%
2023/02/20	5	94.70	10	95.12	94.60	-5	12,891	-0.04%
2023/02/17	18	93.97	18	94.17	95.00	0	12,912	0.00%
2023/02/16	20	93.90	34	92.88	94.60	-14	12,624	-0.11%
2023/02/15	0	0.00	1	89.90	88.00	-1	12,386	-0.01%
2023/02/14	1	87.90	0	0.00	87.50	1	12,368	0.01%
2023/02/13	10	89.90	10	88.70	88.60	0	12,443	0.00%
2023/02/10	21	90.48	21	91.36	89.10	0	12,553	0.00%
2023/02/09	23	89.75	6	91.18	90.90	17	12,514	0.14%
2023/02/08	7	90.41	5	90.32	90.70	2	12,414	0.02%
2023/02/07	1	90.00	27	90.33	90.50	-26	12,392	-0.21%
2023/02/06	1	87.40	0	0.00	88.10	1	12,440	0.01%
2023/02/03	3	89.63	7	89.61	89.10	-4	12,639	-0.03%
2023/02/02	6	89.08	16	89.64	89.50	-10	12,692	-0.08%
2023/02/01	27	89.37	56	89.48	90.30	-29	12,632	-0.23%
2023/01/31	54	87.18	62.1	86.56	88.30	-8.1	12,403	-0.07%
2023/01/30	22	85.24	12.7	84.60	85.30	9.3	12,178	0.08%
2023/01/17	0	0.00	4	79.43	79.30	-4	11,917	-0.03%
2023/01/16	1	78.20	10	78.30	78.80	-9	12,212	-0.07%
2023/01/10	4	79.73	2	78.50	79.00	2	13,023	0.02%
2023/01/09	1	79.20	7	79.59	80.00	-6	13,135	-0.05%
2023/01/05	6	77.45	22	77.50	76.70	-16	13,519	-0.12%
2023/01/04	18	76.86	18	76.73	77.00	0	13,624	0.00%
2022/12/30	1	74.60	2	74.65	74.20	-1	14,126	-0.01%
2022/12/29	12	73.98	10	73.00	74.60	2	14,889	0.01%
2022/12/28	1	74.10	1	74.60	73.70	0	15,868	0.00%
2022/12/27	2	76.10	1	76.00	75.50	1	16,054	0.01%
2022/12/26	0	0.00	1	75.00	74.70	-1	16,268	-0.01%
2022/12/23	1	75.70	1	73.80	75.30	0	16,481	0.00%
2022/12/22	0	0.00	1	75.10	75.30	-1	16,613	-0.01%
2022/12/21	3	74.47	0	0.00	74.20	3	16,826	0.02%
2022/12/20	2	75.50	0	0.00	74.50	2	16,913	0.01%
2022/12/19	10	77.90	12	78.22	77.90	-2	17,031	-0.01%
2022/12/16	7.1	79.28	0	0.00	79.00	7.1	17,151	0.04%
2022/12/15	2	80.80	3	81.40	81.40	-1	17,209	-0.01%
2022/12/14	2	79.65	4	80.38	80.60	-2	17,370	-0.01%
2022/12/13	4	79.00	0	0.00	78.70	4	17,508	0.02%
2022/12/12	2	79.75	2	80.55	79.50	0	17,637	0.00%
2022/12/09	7	79.96	0	0.00	79.80	7	17,789	0.04%
2022/12/08	3	81.10	4	81.45	81.90	-1	17,970	-0.01%
2022/12/07	19	81.47	9	80.14	79.80	10	18,154	0.06%
2022/12/06	10	81.73	8	82.23	81.40	2	18,155	0.01%
2022/12/05	2	83.80	3.4	83.95	83.50	-1.4	18,273	-0.01%
2022/12/02	12	85.40	34	85.45	84.60	-22	18,370	-0.12%
2022/12/01	9.1	84.90	9.2	84.61	84.60	-0.1	18,456	0.00%
2022/11/30	4	82.75	3	82.67	82.60	1	18,425	0.01%
2022/11/29	3.1	82.11	10	81.97	81.20	-7	18,659	-0.04%
2022/11/28	14.6	82.09	40	81.43	82.20	-25.5	18,821	-0.14%
2022/11/25	34	80.05	14	79.08	80.50	20	18,450	0.11%
2022/11/24	3	72.73	8	75.09	76.30	-5	18,061	-0.03%
2022/11/23	11	73.14	4	72.83	73.00	7	17,997	0.04%
2022/11/22	6.3	76.13	3	75.77	76.00	3.3	17,967	0.02%
2022/11/21	1	78.30	6	78.90	78.30	-5	18,649	-0.03%
2022/11/18	2	79.35	3	78.83	77.10	-1	19,544	-0.01%
2022/11/17	1	78.30	7	78.29	78.40	-6	19,617	-0.03%
2022/11/16	5	77.32	3	77.57	77.00	2	19,635	0.01%
2022/11/14	3	76.73	3	76.00	77.20	0	19,968	0.00%
2022/11/11	2	75.65	11	78.15	75.20	-9	19,955	-0.05%
2022/11/10	21	76.33	2	78.25	75.70	19	19,829	0.10%
2022/11/09	2	77.90	6	78.03	78.10	-4	19,936	-0.02%
2022/11/08	2	78.05	1	78.80	76.50	1	19,924	0.01%
2022/11/07	0	0.00	3	78.10	77.50	-3	19,859	-0.02%
2022/11/04	1	77.90	3	77.40	77.60	-2	19,985	-0.01%
2022/11/03	1	76.80	1	76.50	77.20	0	20,068	0.00%
2022/11/02	12	76.51	9	76.49	76.40	3	20,064	0.01%
2022/11/01	6	75.52	7	75.94	75.00	-1	19,958	-0.01%
2022/10/31	4	74.70	3	75.40	75.00	1	19,861	0.01%
2022/10/28	10	74.70	34	73.73	74.40	-24	20,090	-0.12%
2022/10/27	25	74.12	15	71.47	74.20	10	20,228	0.05%
2022/10/26	27	70.64	14	70.20	69.60	13	20,115	0.06%
2022/10/25	10	73.26	9	71.50	71.50	1	19,950	0.01%
2022/10/24	24	74.11	61	74.84	73.60	-37	19,839	-0.19%
2022/10/21	50	72.50	20	72.85	72.20	30	19,616	0.15%
2022/10/20	9	69.89	31	69.45	70.60	-22	19,332	-0.11%
2022/10/19	0	0.00	1	71.10	70.00	-1	19,185	-0.01%
2022/10/18	8	71.00	2	71.30	70.70	6	19,100	0.03%
2022/10/17	19	70.22	32	71.80	72.00	-13	19,008	-0.07%
2022/10/14	33	74.07	15	75.19	74.00	18	18,966	0.09%
2022/10/13	5.1	71.91	10	69.84	69.70	-4.9	18,974	-0.03%
2022/10/12	1	75.00	7	74.70	75.00	-6	18,989	-0.03%
2022/10/11	13	73.39	10	73.70	73.40	3	18,950	0.02%
2022/10/07	14	75.93	6	75.92	75.40	8	18,894	0.04%
2022/10/06	36	74.41	36	73.74	76.80	0	18,693	0.00%
2022/10/05	63.4	77.25	28	78.33	74.30	35.4	18,224	0.19%
2022/10/04	1	82.00	0	0.00	82.50	1	17,473	0.01%
2022/10/03	4	83.03	32.1	81.56	81.20	-28.1	17,672	-0.16%
2022/09/30	29	82.63	6	80.02	83.00	23	17,865	0.13%
2022/09/29	5	79.62	7	79.81	79.60	-2	17,877	-0.01%
2022/09/28	14	80.74	3	78.80	77.50	11	17,890	0.06%
2022/09/27	8	80.34	6	82.02	82.50	2	17,924	0.01%
2022/09/26	13.1	82.82	0	0.00	80.00	13.1	18,114	0.07%
2022/09/23	4.6	86.93	28	88.00	86.00	-23.4	18,363	-0.13%
2022/09/22	24	88.50	3	88.23	88.50	21	18,579	0.11%
2022/09/21	5	88.40	7	89.09	86.60	-2	18,863	-0.01%
2022/09/20	6	88.63	17	88.99	89.50	-11	18,796	-0.06%
2022/09/19	26	86.71	18	86.84	87.40	8	18,821	0.04%
2022/09/16	19.1	85.81	1	85.60	84.80	18.1	18,763	0.10%
2022/09/15	21	90.65	12	90.90	87.90	9	18,640	0.05%
2022/09/14	11	86.72	13	88.02	89.70	-2	18,407	-0.01%
2022/09/13	1	88.50	0	0.00	88.30	1	18,264	0.01%
2022/09/12	4	89.30	5	91.16	89.50	-1	18,246	-0.01%
2022/09/08	14	90.38	15	89.65	91.00	-1	18,134	-0.01%
2022/09/07	19	87.78	16	88.77	87.50	3	18,053	0.02%
2022/09/06	22	91.30	24	90.77	91.60	-2	17,892	-0.01%
2022/09/05	20	96.50	20	96.32	94.50	0	17,786	0.00%
2022/09/02	51	95.78	51	96.19	95.30	0	17,609	0.00%
2022/09/01	26	91.92	33	92.24	91.70	-7	17,213	-0.04%
2022/08/31	5	94.50	7	94.80	95.50	-2	17,043	-0.01%
2022/08/30	73	92.90	65	92.81	92.50	8	17,097	0.05%
2022/08/29	29	91.53	11	91.88	90.90	18	17,066	0.11%
2022/08/26	24	93.40	77	94.11	95.50	-53	17,160	-0.31%
2022/08/25	86	90.17	98.1	90.69	89.70	-12.1	16,701	-0.07%
2022/08/24	14.1	86.47	13	83.74	84.40	1.1	15,928	0.01%
2022/08/23	2	87.40	2	87.50	87.10	0	15,808	0.00%
2022/08/22	0	0.00	6	88.08	88.00	-6	15,853	-0.04%
2022/08/19	4	86.43	12	87.37	86.70	-8	15,739	-0.05%
2022/08/18	0	0.00	2	83.85	84.30	-2	15,621	-0.01%
2022/08/17	8	84.39	45	84.81	82.30	-37	15,682	-0.24%
2022/08/16	80	83.94	44	84.23	84.30	36	15,606	0.23%
2022/08/15	20	81.65	44	81.54	81.70	-24	15,326	-0.16%
2022/08/12	0	80.10	1	80.80	80.80	-1	15,375	-0.01%
2022/08/11	8	80.42	2	80.55	80.20	6	15,485	0.04%
2022/08/10	27	79.90	6.1	79.84	80.50	20.9	15,481	0.13%
2022/08/09	4	78.13	11.4	78.24	78.40	-7.4	15,537	-0.05%
2022/08/08	1	75.50	6	75.60	76.50	-5	15,929	-0.03%
2022/08/05	37	74.33	37	75.15	75.30	0	16,352	0.00%
2022/08/04	4	69.48	0	0.00	74.50	4	16,567	0.02%
2022/08/03	28.2	73.93	6	75.58	70.60	22.2	16,597	0.13%
2022/08/02	3.2	77.96	4	78.85	77.50	-0.8	16,489	0.00%
2022/08/01	2	80.60	2	80.25	80.80	0	16,489	0.00%
2022/07/29	11	79.50	13	79.32	80.50	-2	16,575	-0.01%
2022/07/28	0	0.00	6	79.90	77.80	-6	17,244	-0.03%
2022/07/27	6	80.55	0	0.00	80.50	6	17,397	0.03%
2022/07/26	1	81.30	1	80.30	80.10	0	17,464	0.00%
2022/07/25	1	81.01	1	81.50	81.20	0	17,446	0.00%
2022/07/22	10	81.00	11	81.02	81.00	-1	17,530	-0.01%
2022/07/21	2	80.40	5	80.72	81.40	-3	17,547	-0.02%
2022/07/20	4	81.05	204.5	80.29	80.40	-200.5	17,436	-1.15%	大賣/鉅額交易
2022/07/19	218	79.31	23	79.13	78.30	195	17,307	1.13%	大買/鉅額交易
2022/07/18	5.1	76.58	2	76.55	76.50	3.1	17,109	0.02%
2022/07/15	4	76.07	4	75.55	75.70	0	17,313	0.00%
2022/07/14	2	73.10	17	74.68	75.50	-15	17,370	-0.09%
2022/07/13	3	75.00	7	74.70	72.90	-4	17,232	-0.02%
2022/07/12	6	71.32	6	70.73	71.50	0	17,024	0.00%
2022/07/11	46	72.44	45	72.76	72.10	1	17,029	0.01%
2022/07/08	3	69.90	5	70.16	70.90	-2	16,858	-0.01%
2022/07/07	13	63.82	6	63.45	64.50	7	16,588	0.04%
2022/07/06	7	61.44	6	62.22	60.90	1	16,532	0.01%
2022/07/05	3	62.07	0	0.00	64.70	3	16,582	0.02%
2022/07/04	2	62.05	11	62.08	62.00	-9	16,523	-0.05%
2022/07/01	9	65.99	5	66.36	64.10	4	16,602	0.02%
2022/06/30	19.2	71.91	10	71.84	71.10	9.2	16,349	0.06%
2022/06/29	17	79.34	2	79.95	78.90	15	16,293	0.09%
2022/06/28	3	84.30	9	85.94	84.20	-6	16,494	-0.04%
2022/06/27	12	86.03	40	85.62	86.00	-28	17,864	-0.16%
2022/06/24	0	0.00	12	82.40	82.30	-12	18,257	-0.07%
2022/06/23	14	80.31	1	79.70	80.80	13	18,721	0.07%
2022/06/22	22	79.83	2	81.20	79.60	20	19,474	0.10%
2022/06/21	1	80.00	4	82.25	82.80	-3	19,674	-0.02%
2022/06/20	3	78.80	0	0.00	78.80	3	19,738	0.02%
2022/06/17	3	81.57	27	81.09	83.00	-24	19,699	-0.12%
2022/06/16	10.1	83.74	2	85.45	81.10	8.1	19,870	0.04%
2022/06/15	33	86.00	5	85.80	85.10	28	20,269	0.14%
2022/06/14	2	86.25	1	86.20	87.10	1	20,458	0.00%
2022/06/13	35	88.25	18	87.73	87.30	17	20,206	0.08%
2022/06/10	4	87.30	8	87.78	88.50	-4	19,935	-0.02%
2022/06/09	11	87.71	14	87.87	87.30	-3	19,737	-0.02%
2022/06/08	2	88.85	5	88.80	86.50	-3	19,504	-0.02%
2022/06/07	4	87.75	9.2	87.73	87.90	-5.2	19,104	-0.03%
2022/06/06	7	85.90	28	87.37	85.70	-21	18,765	-0.11%
2022/06/02	23	86.18	64	85.54	86.10	-41	18,378	-0.22%
2022/06/01	62	84.87	15	85.00	83.80	47	17,994	0.26%
2022/05/31	1	83.40	3	83.33	83.50	-2	17,767	-0.01%
2022/05/30	3	82.70	3	81.93	82.50	0	17,644	0.00%
2022/05/27	1	78.80	1	78.70	78.70	0	17,448	0.00%
2022/05/26	8.1	78.87	0	0.00	78.00	8.1	17,330	0.05%
2022/05/25	7	81.36	2	81.15	81.70	5	17,091	0.03%
2022/05/24	3	83.00	3	81.00	81.00	0	16,961	0.00%
2022/05/23	2	83.70	3	84.47	83.00	-1	16,866	-0.01%
2022/05/20	4	84.00	2	84.60	84.00	2	16,821	0.01%
2022/05/19	3	80.90	3	82.20	83.50	0	16,806	0.00%
2022/05/18	1	85.60	45	85.04	84.20	-44	16,616	-0.26%
2022/05/17	0	0.00	1	85.80	86.20	-1	16,414	-0.01%
2022/05/16	55	86.35	127	87.30	85.00	-72	16,157	-0.45%	大賣/
2022/05/13	129	86.61	29.3	86.40	87.30	99.7	15,645	0.64%	大買/
2022/05/12	3	83.83	6	83.95	80.40	-3	15,209	-0.02%
2022/05/11	8	85.54	5	85.38	85.30	3	14,870	0.02%
2022/05/10	0	0.00	4	79.48	85.20	-4	14,480	-0.03%
2022/05/09	2	81.10	1	81.90	81.10	1	14,362	0.01%
2022/05/06	4.1	82.30	0	0.00	82.00	4.1	14,360	0.03%
2022/05/05	7	86.89	9	86.87	85.10	-2	14,232	-0.01%
2022/05/04	5	84.40	18.1	81.56	84.80	-13.1	13,475	-0.10%
2022/05/03	19	80.79	6	80.67	80.70	13	13,252	0.10%
2022/04/28	5	78.24	0	0.00	77.30	5	13,094	0.04%
2022/04/27	5	78.22	0	0.00	80.30	5	12,991	0.04%
2022/04/25	4.1	79.74	5	80.60	79.00	-0.9	12,807	-0.01%
2022/04/22	1	83.30	0	0.00	83.40	1	12,705	0.01%
2022/04/21	10	86.38	43	86.52	84.20	-33	12,629	-0.26%
2022/04/20	37	84.48	7	83.34	84.70	30	12,311	0.24%
2022/04/19	4	82.23	2	82.00	80.60	2	12,139	0.02%
2022/04/18	0	78.10	0	0.00	80.10	0	12,088	0.00%
2022/04/15	11	81.99	105.1	81.46	79.10	-94.1	12,056	-0.78%	大賣/
2022/04/14	95	82.93	8	82.16	83.00	87	11,981	0.73%
2022/04/13	2	79.70	2	79.25	79.90	0	11,840	0.00%
2022/04/12	4	79.65	1	78.60	79.40	3	11,767	0.03%
2022/04/11	8.1	80.10	21	80.78	79.20	-13	11,731	-0.11%
2022/04/08	4	82.48	1	81.90	83.00	3	11,552	0.03%
2022/04/07	3.1	83.99	37	82.71	81.30	-33.9	11,354	-0.30%
2022/04/06	6	85.43	5	86.34	87.00	1	10,952	0.01%
2022/04/01	27	86.49	56	85.48	87.40	-29	10,763	-0.27%
2022/03/31	64	86.59	8	87.23	86.50	56	10,500	0.53%
2022/03/30	101	90.96	67	90.36	85.10	34	10,152	0.33%	大買/
2022/03/29	23.1	88.35	104	88.65	86.90	-80.9	8,872	-0.91%	大賣/
2022/03/28	93	87.21	126	85.67	88.00	-33	8,344	-0.40%	大賣/
2022/03/25	186	85.31	83	85.80	85.00	103	8,081	1.27%	大買/鉅額交易
2022/03/24	0	0.00	16	82.14	82.70	-16	7,595	-0.21%
2022/03/23	1.1	80.17	4	80.03	80.20	-2.9	7,494	-0.04%
2022/03/22	0.2	79.35	2	79.20	80.10	-1.8	7,369	-0.02%
2022/03/21	7	80.49	5	81.08	80.40	2	7,280	0.03%
2022/03/18	86	78.36	81.2	78.60	81.00	4.8	6,995	0.07%
2022/03/17	2	75.05	5.2	75.56	77.50	-3.2	6,435	-0.05%
2022/03/11	0	0.00	7	69.64	70.00	-7	6,127	-0.11%
2022/03/10	0	0.00	13	68.98	69.80	-13	6,206	-0.21%
2022/03/09	10	66.80	0	0.00	67.30	10	6,373	0.16%
2022/03/08	17	66.67	17	68.52	66.10	0	6,511	0.00%
2022/03/07	7	67.51	4	68.50	68.00	3	6,584	0.05%
2022/03/03	4	71.85	0.3	72.00	71.80	3.8	6,869	0.05%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	15	68.90	70.00	-15	7,070	-0.21%
2022/02/25	6	68.15	5	68.50	67.90	1	7,184	0.01%
2022/02/24	8	68.06	1	69.00	67.30	7	7,353	0.10%
2022/02/23	0	0.00	7	69.94	70.30	-7	7,489	-0.09%
2022/02/22	1.3	69.46	0	0.00	69.60	1.3	8,067	0.02%
2022/02/21	28.2	73.49	3	72.47	72.00	25.2	8,202	0.31%
2022/02/18	1	74.10	1	74.70	74.90	0	8,234	0.00%
2022/02/17	0	0.00	11	75.04	75.00	-11	8,506	-0.13%
2022/02/16	6	74.20	6	74.93	74.20	0	8,716	0.00%
2022/02/15	5	73.80	5	74.80	73.50	0	8,962	0.00%
2022/02/14	6	74.23	12	74.32	73.70	-6	9,171	-0.07%
2022/02/11	16	74.86	32	75.20	74.60	-16	9,339	-0.17%
2022/02/10	11	74.51	6	74.90	74.10	5	9,646	0.05%
2022/02/09	18	74.59	23	74.70	74.90	-5	10,150	-0.05%
2022/02/08	5	71.90	32	71.73	73.10	-27	10,373	-0.26%
2022/02/07	5	67.60	6	68.62	69.50	-1	10,794	-0.01%
2022/01/26	8	67.59	0	0.00	67.50	8	11,651	0.07%
2022/01/25	10	68.35	5	69.90	67.40	5	13,250	0.04%
2022/01/21	10	69.60	0	0.00	68.80	10	14,547	0.07%
2022/01/20	1	71.10	0	0.00	71.70	1	14,836	0.01%
2022/01/18	0	0.00	5	71.36	70.60	-5	15,712	-0.03%
2022/01/17	0	0.00	1	68.80	70.50	-1	16,133	-0.01%
2022/01/14	2	67.40	1	68.00	68.80	1	16,872	0.01%
2022/01/13	10	67.90	1	68.00	67.80	9	18,004	0.05%
2022/01/12	0	0.00	0.2	69.40	69.30	-0.2	18,680	0.00%
2022/01/11	11	69.66	0.1	70.80	69.30	10.9	19,714	0.06%
2022/01/10	0	0.00	2	70.60	71.00	-2	20,336	-0.01%
2022/01/07	9	72.66	4.4	71.35	70.90	4.6	20,476	0.02%
2022/01/06	9.2	75.09	3	74.93	75.10	6.2	20,452	0.03%
2022/01/05	7	77.66	1	80.00	77.40	6	20,554	0.03%
2022/01/04	6	80.55	10.2	80.54	79.80	-4.2	20,676	-0.02%
2022/01/03	1	79.50	1	79.40	79.40	0	20,793	0.00%
2021/12/30	0	78.50	0	0.00	78.60	0	20,844	0.00%
2021/12/29	1	78.10	6	78.48	78.20	-5	20,889	-0.02%
2021/12/28	12	78.90	9	79.24	78.40	3	20,964	0.01%
2021/12/27	1	79.00	0	0.00	78.30	1	21,037	0.00%
2021/12/24	28.3	81.49	114	80.61	78.90	-85.7	21,060	-0.41%	大賣/
2021/12/23	15.3	81.30	14	81.64	81.90	1.3	20,859	0.01%
2021/12/22	1	80.50	2	80.85	80.10	-1	20,690	0.00%
2021/12/21	38	81.16	28	81.51	80.50	10	20,637	0.05%
2021/12/20	77	81.74	30	81.00	81.20	47	20,361	0.23%
2021/12/17	4	77.90	13	78.58	79.10	-9	20,033	-0.04%
2021/12/16	0	0.00	6	75.72	76.80	-6	19,849	-0.03%
2021/12/15	3	75.40	5	75.20	74.70	-2	19,824	-0.01%
2021/12/14	12.1	75.11	1	77.70	74.30	11.1	19,865	0.06%
2021/12/13	1	76.00	0.5	77.80	77.60	0.5	19,910	0.00%
2021/12/10	2	76.25	7	76.76	76.80	-5	19,926	-0.03%
2021/12/09	1	76.40	1	76.50	76.10	0	19,940	0.00%
2021/12/08	0	77.10	1	77.20	76.90	-1	20,136	0.00%
2021/12/07	4.5	76.88	1.1	78.33	76.10	3.4	20,292	0.02%
2021/12/06	1	78.00	1	78.20	78.30	0	20,271	0.00%
2021/12/03	2.1	77.33	3	76.80	77.50	-0.9	20,361	0.00%
2021/12/02	8.1	76.28	5	75.00	75.00	3.1	20,358	0.01%
2021/12/01	1	76.60	5	76.32	76.90	-4	20,366	-0.02%
2021/11/30	28	77.94	14	78.51	77.30	14	20,478	0.07%
2021/11/29	15	74.87	4	76.63	77.60	11	20,598	0.05%
2021/11/26	10.2	76.41	9	76.81	76.50	1.2	20,615	0.01%
2021/11/25	6	80.17	0	0.00	78.30	6	20,637	0.03%
2021/11/24	2	79.30	2	78.00	78.90	0	20,597	0.00%
2021/11/23	12	81.24	16	80.90	78.80	-4	20,591	-0.02%
2021/11/22	7	82.04	3	81.40	81.20	4	20,602	0.02%
2021/11/19	52	83.31	35	83.21	82.80	17	20,706	0.08%
2021/11/18	21	80.47	6	81.12	80.90	15	20,386	0.07%
2021/11/17	5	80.10	4	80.45	80.00	1	20,482	0.00%
2021/11/16	4	79.98	0	0.00	78.00	4	20,495	0.02%
2021/11/15	13	82.19	12	81.13	81.10	1	20,416	0.00%
2021/11/12	6	82.30	9	82.87	82.70	-3	20,441	-0.01%
2021/11/11	9	81.27	5	82.36	81.30	4	20,341	0.02%
2021/11/10	1	81.20	1	79.00	81.10	0	20,252	0.00%
2021/11/09	4	80.68	8	78.80	79.90	-4	20,149	-0.02%
2021/11/08	18	83.81	8	82.58	80.20	10	19,853	0.05%
2021/11/05	7	87.11	8	87.40	88.10	-1	19,486	-0.01%
2021/11/04	13	86.83	23.1	87.23	85.90	-10.1	19,319	-0.05%
2021/11/03	12	86.16	23	86.73	88.00	-11	18,964	-0.06%
2021/11/02	84	89.38	76.5	89.91	85.30	7.5	18,323	0.04%
2021/11/01	15	86.94	32	87.55	89.30	-17	16,847	-0.10%
2021/10/29	19.6	81.67	20	82.80	81.20	-0.4	16,846	0.00%
2021/10/28	10.1	80.24	2	80.85	79.80	8.1	16,505	0.05%
2021/10/27	13	80.05	12	80.27	80.90	1	16,351	0.01%
2021/10/26	17.5	80.83	87	80.52	77.70	-69.5	16,176	-0.43%
2021/10/25	63	80.04	8	80.39	79.70	55	15,891	0.35%
2021/10/22	24	78.59	16	78.23	78.80	8	15,795	0.05%
2021/10/21	53	79.45	55	79.13	78.80	-2	15,412	-0.01%
2021/10/20	16	75.49	15.2	75.47	75.40	0.8	14,730	0.01%
2021/10/19	147	73.00	142	72.41	75.00	5	14,747	0.03%	大買/大賣/
2021/10/18	27	70.24	22	69.53	70.70	5	14,411	0.03%
2021/10/15	0	0.00	1	65.30	65.80	-1	14,578	-0.01%
2021/10/14	2	63.05	1	63.20	63.50	1	15,815	0.01%
2021/10/12	6	65.52	5	65.74	65.50	1	16,739	0.01%
2021/10/08	2	64.00	3	64.97	65.00	-1	17,376	-0.01%
2021/10/07	0.1	63.10	5	62.96	63.50	-4.9	17,904	-0.03%
2021/10/06	1	59.20	0	0.00	59.20	1	18,922	0.01%
2021/10/05	3	56.90	4	59.05	60.30	-1	19,696	-0.01%
2021/10/04	2	57.65	6	57.97	57.30	-4	20,454	-0.02%
2021/10/01	0	0.00	3	60.80	60.90	-3	21,353	-0.01%
2021/09/30	0	0.00	3	63.60	64.80	-3	22,208	-0.01%
2021/09/29	3	61.63	1	62.00	61.00	2	22,995	0.01%
2021/09/28	2	64.80	0	0.00	63.80	2	23,337	0.01%
2021/09/27	3.1	65.90	2	65.50	65.50	1.1	23,859	0.00%
2021/09/24	0	0.00	2	65.00	65.00	-2	24,182	-0.01%
2021/09/23	0.1	63.80	2	64.10	64.50	-1.9	24,686	-0.01%
2021/09/22	0.1	63.43	0	0.00	63.20	0.1	25,138	0.00%
2021/09/17	0	0.00	3	64.60	65.40	-3	25,646	-0.01%
2021/09/16	3	64.00	0	0.00	64.00	3	26,363	0.01%
2021/09/15	6	65.08	0	0.00	64.60	6	26,693	0.02%
2021/09/14	1	66.80	0	0.00	66.70	1	26,858	0.00%
2021/09/13	10.2	67.75	13	67.82	66.80	-2.8	26,968	-0.01%
2021/09/10	2	65.40	6	66.90	66.00	-4	26,885	-0.01%
2021/09/09	0	0.00	2	63.75	67.00	-2	26,926	-0.01%
2021/09/08	3	64.23	0	0.00	63.90	3	26,890	0.01%
2021/09/07	10	67.79	19	66.73	68.00	-9	26,801	-0.03%
2021/09/06	8.2	69.61	0	69.40	67.10	8.2	26,727	0.03%
2021/09/03	14	68.61	8.4	69.15	69.40	5.6	26,587	0.02%
2021/09/02	10	70.72	8	70.13	69.00	2	26,369	0.01%
2021/09/01	10.2	72.75	7	72.67	72.20	3.2	26,128	0.01%
2021/08/31	2	73.30	2	74.95	73.80	0	25,922	0.00%
2021/08/30	2	75.75	3	75.43	75.40	-1	25,744	0.00%
2021/08/27	7	74.30	3	74.37	75.00	4	25,699	0.02%
2021/08/26	2.1	76.01	2	77.90	75.50	0.1	25,587	0.00%
2021/08/25	12	78.22	9	78.97	77.70	3	25,447	0.01%
2021/08/24	4.1	78.81	2	81.20	76.80	2.1	25,198	0.01%
2021/08/23	9	78.62	35	79.02	80.70	-26	24,957	-0.10%
2021/08/20	32	74.17	4	73.55	74.30	28	24,687	0.11%
2021/08/19	1	71.80	1	70.70	70.00	0	24,490	0.00%
2021/08/18	0	0.00	2	68.10	74.10	-2	24,286	-0.01%
2021/08/17	4	72.30	4	69.03	69.00	0	24,074	0.00%
2021/08/16	1	74.00	1.1	72.36	74.00	-0.1	23,924	0.00%
2021/08/13	2	75.95	3	73.70	73.40	-1	23,792	0.00%
2021/08/12	2	76.40	1	77.60	76.60	1	23,655	0.00%
2021/08/11	3	77.10	3	75.73	75.50	0	23,623	0.00%
2021/08/10	4.1	77.56	3	77.83	77.80	1.1	23,485	0.00%
2021/08/09	12.1	79.45	4	78.70	79.20	8.1	23,359	0.03%
2021/08/06	15	85.19	11	85.55	84.70	4	23,156	0.02%
2021/08/05	5	84.38	3	84.20	83.40	2	22,945	0.01%
2021/08/04	24	87.65	20	85.20	85.00	4	22,875	0.02%
2021/08/03	27.2	83.91	30	84.23	85.30	-2.8	22,243	-0.01%
2021/08/02	1	81.10	1	81.20	80.00	0	21,897	0.00%
2021/07/30	8	81.20	9	80.16	80.30	-1	21,732	0.00%
2021/07/29	12	77.80	15	77.67	79.40	-3	21,531	-0.01%
2021/07/28	8	76.91	13.4	76.34	76.80	-5.4	21,324	-0.03%
2021/07/27	9	83.96	8	83.60	79.80	1	21,054	0.00%
2021/07/26	29	85.90	50	85.04	84.50	-21	20,746	-0.10%
2021/07/23	57.4	89.68	46	86.21	85.60	11.3	20,327	0.06%
2021/07/22	53	91.96	19	91.72	90.20	34	19,619	0.17%
2021/07/21	21	91.27	15	91.01	87.00	6	18,911	0.03%
2021/07/20	93	90.31	79	90.34	90.40	14	18,096	0.08%
2021/07/19	16	84.76	17	84.83	85.10	-1	16,737	-0.01%
2021/07/16	74.1	86.29	84	86.12	83.60	-9.9	16,225	-0.06%
2021/07/15	22	84.85	18	83.96	87.40	4	15,577	0.03%
2021/07/14	15	85.61	21	85.42	82.80	-6	14,810	-0.04%
2021/07/13	293	100.45	287	98.64	90.00	6	14,018	0.04%	大買/大賣/
2021/07/12	121	95.47	127.6	97.18	97.70	-6.6	12,898	-0.05%	大買/大賣/
2021/07/09	72	89.63	60.1	90.69	90.60	11.9	12,061	0.10%
2021/07/08	42	87.83	28	88.59	86.50	14	11,259	0.12%
2021/07/07	193	79.14	204.4	83.43	83.90	-11.4	10,270	-0.11%	大買/大賣/
2021/07/06	60	76.15	49	76.09	76.30	11	9,445	0.12%
2021/07/05	16	73.54	23.5	73.90	75.00	-7.5	8,684	-0.09%
2021/07/02	42	66.37	40	66.81	68.20	2	8,356	0.02%
2021/07/01	15.5	64.80	20	62.71	62.00	-4.5	7,804	-0.06%
2021/06/30	13.5	66.94	16	67.37	67.10	-2.5	7,506	-0.03%
2021/06/29	20	65.33	14	65.11	64.00	6	6,969	0.09%
2021/06/28	2	63.35	3	64.23	64.30	-1	6,481	-0.02%
2021/06/25	24	61.80	18	61.32	61.00	6	5,976	0.10%
2021/06/24	20	59.44	13	59.93	59.90	7	5,284	0.13%
2021/06/23	0	0.00	17	55.98	57.90	-17	4,863	-0.35%
2021/06/22	1	55.20	10	55.50	54.50	-9	4,631	-0.19%
2021/06/21	5	54.56	6	55.50	53.70	-1	4,497	-0.02%
2021/06/18	30	56.91	14	56.76	56.50	16	4,504	0.36%
2021/06/17	0	0.00	2	52.90	54.10	-2	4,336	-0.05%
2021/06/16	2	54.30	2	53.80	53.30	0	4,278	0.00%
2021/06/15	1	51.00	25	51.96	53.40	-24	4,218	-0.57%
2021/06/09	1	49.80	5	49.47	48.75	-4	4,387	-0.09%
2021/06/08	2	48.80	0	0.00	49.20	2	4,374	0.05%
2021/06/07	2	48.20	0	0.00	48.10	2	4,383	0.05%
2021/06/04	2	48.70	0	0.00	48.70	2	4,397	0.05%
2021/06/03	3	49.10	0	0.00	49.40	3	4,415	0.07%
2021/06/02	5	49.14	0	0.00	48.70	5	4,435	0.11%
2021/06/01	10	50.01	6	50.50	49.80	4	4,423	0.09%
2021/05/31	6	49.05	11	49.30	49.50	-5	4,394	-0.11%
2021/05/28	6	47.65	0	0.00	48.00	6	4,408	0.14%
2021/05/25	0	0.00	18	45.83	45.95	-18	4,555	-0.40%
2021/05/19	6	43.50	0	0.00	44.35	6	5,303	0.11%
2021/05/18	4	41.76	2	41.15	42.10	2	5,286	0.04%
2021/05/17	1	38.55	26	40.36	38.60	-25	5,279	-0.47%
2021/05/14	2	43.90	0	0.00	42.80	2	5,230	0.04%
2021/05/12	13	42.55	0	0.00	42.40	13	5,401	0.24%
2021/05/11	0	0.00	1	49.25	46.95	-1	5,473	-0.02%
2021/05/06	8	48.94	0	0.00	48.50	8	5,666	0.14%
2021/05/05	0	0.00	2	51.10	49.60	-2	5,651	-0.04%
2021/05/04	1	51.30	0	0.00	50.80	1	5,704	0.02%
2021/05/03	5	52.60	0	0.00	53.00	5	5,651	0.09%
2021/04/29	12	57.39	1	57.10	56.20	11	5,621	0.20%
2021/04/28	6	56.20	2	56.90	56.30	4	5,610	0.07%
2021/04/27	2	56.20	0	0.00	55.90	2	5,701	0.04%
2021/04/26	5	55.80	3	56.10	56.80	2	5,700	0.04%
2021/04/23	1	54.10	2	55.60	55.50	-1	5,728	-0.02%
2021/04/22	9	55.80	0	0.00	54.10	9	5,728	0.16%
2021/04/21	10	56.95	0	0.00	56.70	10	5,714	0.17%
2021/04/16	3	55.77	1	55.70	55.70	2	5,875	0.03%
2021/04/15	1	54.20	0	0.00	55.10	1	6,005	0.02%
2021/04/13	3	56.07	14	56.13	55.10	-11	6,184	-0.18%
2021/04/12	6.4	56.09	2	56.75	55.70	4.4	6,279	0.07%
2021/04/09	0.1	58.50	0	0.00	57.90	0.1	6,309	0.00%
2021/04/08	2	59.40	1	58.80	58.80	1	6,388	0.02%
2021/04/07	2.1	58.65	11	58.42	58.60	-9	6,541	-0.14%
2021/04/06	13	58.32	0	58.10	59.20	13	6,738	0.19%
2021/04/01	1	58.20	0	0.00	57.50	1	7,016	0.01%
2021/03/31	0.1	57.70	0	0.00	57.70	0.1	7,777	0.00%
2021/03/30	1.1	58.09	0	0.00	58.10	1.1	8,326	0.01%
2021/03/29	9	59.51	8	59.00	58.70	1	8,496	0.01%
2021/03/25	5	59.00	5	58.40	58.00	0	8,387	0.00%
2021/03/24	2	58.75	3	58.80	58.20	-1	8,406	-0.01%
2021/03/22	1	59.10	11	58.98	58.50	-10	8,391	-0.12%
2021/03/19	2.1	57.25	0	0.00	56.90	2.1	8,511	0.02%
2021/03/18	2	58.20	0	0.00	57.90	2	8,574	0.02%
2021/03/17	3.2	58.39	3	57.83	58.00	0.2	8,611	0.00%
2021/03/16	2	58.55	10	58.70	58.90	-8	8,592	-0.09%
2021/03/15	2	56.75	0	0.00	57.30	2	8,512	0.02%
2021/03/11	0	0.00	1	55.30	55.20	-1	8,569	-0.01%
2021/03/10	3	54.57	3	54.00	54.00	0	8,594	0.00%
2021/03/09	2	53.80	0	0.00	54.00	2	8,669	0.02%
2021/03/05	8	54.25	0.5	54.00	55.40	7.5	8,835	0.08%
2021/03/04	1	55.30	1	55.10	54.10	0	8,975	0.00%
2021/03/02	0	0.00	4	57.05	55.00	-4	9,312	-0.04%
2021/02/26	0	0.00	1	56.40	56.10	-1	9,701	-0.01%
2021/02/25	1	57.40	2	58.50	57.50	-1	9,751	-0.01%
2021/02/24	4	59.88	1	58.70	58.50	3	9,825	0.03%
2021/02/23	2	59.80	1	60.00	59.40	1	9,700	0.01%
2021/02/22	6	59.03	146	59.27	59.50	-140	9,571	-1.46%	大賣/鉅額交易
2021/02/19	147	59.23	14	58.29	59.40	133	9,505	1.40%	大買/鉅額交易
2021/02/18	0	0.00	4	56.05	56.20	-4	9,258	-0.04%
2021/02/17	2	54.90	0	0.00	55.40	2	9,239	0.02%
2021/02/04	0	0.00	1	54.00	53.20	-1	9,289	-0.01%
2021/02/01	1	50.40	1	50.60	50.70	0	9,113	0.00%
2021/01/29	5	55.28	3	54.67	53.30	2	9,072	0.02%
2021/01/26	0	0.00	1	55.40	54.40	-1	8,954	-0.01%
2021/01/21	0	0.00	6	51.65	53.00	-6	8,925	-0.07%
2021/01/20	3	52.20	1	52.70	52.40	2	9,054	0.02%
2021/01/19	9	55.57	0	0.00	55.40	9	9,069	0.10%
2021/01/18	1	55.30	1	56.10	55.40	0	9,089	0.00%
2021/01/15	4	57.98	4	57.20	57.20	0	9,174	0.00%
2021/01/14	1	58.20	1	57.50	59.30	0	9,620	0.00%
2021/01/12	6	57.50	1	57.30	56.80	5	9,872	0.05%
2021/01/11	6	58.03	10	57.52	58.00	-4	9,898	-0.04%
2021/01/08	1	59.90	0	0.00	58.20	1	9,993	0.01%
2021/01/07	11	60.15	8	59.96	60.30	3	9,892	0.03%
2021/01/06	1	58.30	2	59.00	58.00	-1	9,822	-0.01%
2021/01/05	5	60.76	0	0.00	61.00	5	9,666	0.05%
2021/01/04	1	62.60	0	0.00	62.70	1	9,527	0.01%
2020/12/31	1	65.00	2	63.80	62.20	-1	9,395	-0.01%
2020/12/30	3	66.00	3	64.03	64.00	0	9,184	0.00%
2020/12/29	7	63.99	4	64.50	64.90	3	8,938	0.03%
2020/12/28	12	63.73	8	64.63	62.90	4	8,702	0.05%
2020/12/25	86	63.81	89	63.98	61.50	-3	8,341	-0.04%
2020/12/24	5	58.40	38	58.10	60.80	-33	7,563	-0.44%
2020/12/23	14	55.34	3	55.63	55.30	11	7,028	0.16%
2020/12/21	1	53.20	0	0.00	53.20	1	6,807	0.01%
2020/12/17	1	55.10	9	56.14	55.80	-8	6,772	-0.12%
2020/12/16	10	55.65	0	0.00	56.50	10	6,769	0.15%
2020/12/15	5	55.36	15	55.39	53.20	-10	6,680	-0.15%
2020/12/14	2	55.40	5	55.90	54.80	-3	6,481	-0.05%
2020/12/10	2	54.65	7	54.89	54.50	-5	6,348	-0.08%
2020/12/09	1	55.80	4	56.35	56.30	-3	6,319	-0.05%
2020/12/08	2	54.10	14	55.81	56.00	-12	6,278	-0.19%
2020/12/07	5	54.80	12	55.21	55.00	-7	6,252	-0.11%
2020/12/04	3	54.03	0	0.00	54.30	3	6,197	0.05%
2020/12/03	14	54.40	2	54.60	53.80	12	6,218	0.19%
2020/12/02	1	55.40	0	0.00	55.10	1	6,206	0.02%
2020/12/01	22	55.22	0	0.00	55.80	22	6,174	0.36%
2020/11/30	2	57.90	15	56.92	56.80	-13	6,154	-0.21%
2020/11/27	34	56.03	4	56.63	57.00	30	6,498	0.46%
2020/11/26	1	52.70	1	53.50	53.20	0	6,505	0.00%
2020/11/25	4	55.53	0	0.00	53.20	4	6,450	0.06%
2020/11/24	0	0.00	2	52.90	53.20	-2	6,030	-0.03%
2020/11/23	2	52.90	1	52.90	52.80	1	5,986	0.02%
2020/11/20	0	0.00	20	51.20	50.50	-20	5,786	-0.35%
2020/11/19	0	0.00	1	50.40	50.10	-1	5,727	-0.02%
2020/11/18	21	51.20	27	50.10	50.40	-6	5,697	-0.11%
2020/11/16	10	48.40	1	48.25	49.80	9	5,500	0.16%
2020/11/13	5	48.18	0	0.00	48.00	5	5,523	0.09%
2020/11/12	5	49.00	5	49.95	47.65	0	5,513	0.00%
2020/11/11	15	49.10	6	48.92	49.95	9	5,433	0.17%
2020/11/10	3	48.25	11	48.30	47.65	-8	5,326	-0.15%
2020/11/09	1	47.90	8	48.00	47.90	-7	5,253	-0.13%
2020/11/06	15	47.84	14	48.32	47.70	1	5,226	0.02%
2020/11/05	12	48.15	2	47.93	48.15	10	5,199	0.19%
2020/11/04	0	0.00	1	46.95	47.20	-1	5,151	-0.02%
2020/11/02	0	0.00	2	45.58	46.00	-2	5,193	-0.04%
2020/10/30	2	46.40	4	46.34	44.90	-2	5,167	-0.04%
2020/10/29	1	47.55	0	0.00	47.30	1	5,093	0.02%
2020/10/28	4	49.33	1	49.90	48.45	3	5,053	0.06%
2020/10/27	1	48.20	11	48.39	48.80	-10	4,838	-0.21%
2020/10/26	0	0.00	1	48.10	47.45	-1	4,697	-0.02%
2020/10/23	1	48.00	16	48.42	48.25	-15	4,629	-0.32%
2020/10/22	31	48.17	21	47.94	48.25	10	4,490	0.22%
2020/10/21	17	46.84	6	46.41	46.80	11	3,949	0.28%
2020/10/20	5	44.60	7	45.96	44.55	-2	3,677	-0.05%
2020/10/19	0	0.00	29	44.54	45.20	-29	3,537	-0.82%
2020/10/16	35	43.84	8	43.71	43.80	27	3,411	0.79%
2020/10/15	2	41.88	2	41.93	41.85	0	3,144	0.00%
2020/10/14	2	41.88	11	41.84	41.70	-9	3,089	-0.29%
2020/10/13	0	0.00	5	41.35	41.35	-5	3,055	-0.16%
2020/10/08	10	41.33	0	0.00	41.25	10	3,057	0.33%
2020/10/06	5	40.80	0	0.00	40.70	5	3,045	0.16%
2020/10/05	0	0.00	1	40.40	40.40	-1	3,056	-0.03%
2020/09/30	0	0.00	23	40.44	40.45	-23	3,082	-0.75%
2020/09/28	8	39.03	3	38.93	40.05	5	3,119	0.16%
2020/09/25	11	38.28	5	39.00	38.15	6	3,112	0.19%
2020/09/24	0	0.00	8	39.82	39.90	-8	3,150	-0.25%
2020/09/23	1	40.80	0	0.00	40.60	1	3,214	0.03%
2020/09/22	0	0.00	1	41.60	41.30	-1	3,202	-0.03%
2020/09/21	15	41.75	3	41.70	41.70	12	3,166	0.38%
2020/09/18	1	41.25	1	41.35	41.15	0	3,106	0.00%
2020/09/14	1	40.70	0	0.00	40.75	1	3,040	0.03%
2020/09/09	3	39.95	1	40.60	40.60	2	2,961	0.07%
2020/09/08	4	40.26	1	40.65	40.25	3	2,957	0.10%
2020/09/07	5	39.74	1	39.45	39.40	4	2,917	0.14%
2020/09/04	0	0.00	3	41.50	41.50	-3	2,853	-0.11%
2020/09/03	6	42.49	2	42.53	42.60	4	2,812	0.14%
2020/09/02	8	42.96	1	43.50	43.40	7	2,748	0.25%
2020/09/01	0	0.00	2	39.53	41.25	-2	2,280	-0.09%
2020/08/28	6	37.40	0	0.00	37.25	6	2,253	0.27%
2020/08/20	0	0.00	3	36.15	35.35	-3	2,408	-0.12%
2020/08/19	3	38.08	0	0.00	38.00	3	2,369	0.13%
2020/08/18	0	0.00	2	36.90	37.40	-2	2,305	-0.09%
2020/08/17	1	36.95	0	0.00	37.00	1	2,291	0.04%
2020/08/11	0	0.00	2	38.35	37.15	-2	2,231	-0.09%
2020/08/10	2	38.48	0	0.00	38.10	2	2,221	0.09%
2020/08/07	2	39.30	1	39.20	39.35	1	2,216	0.05%
2020/07/28	2	37.78	2	37.50	35.50	0	2,120	0.00%
2020/07/08	0	0.00	5	42.60	42.70	-5	2,333	-0.21%
2020/07/07	0	0.00	1	42.65	42.65	-1	2,295	-0.04%
2020/07/06	3	43.20	1	43.05	43.20	2	2,329	0.09%
2020/07/03	1	43.40	0	0.00	43.35	1	2,374	0.04%
2020/07/02	2	42.80	0	0.00	43.00	2	2,329	0.09%
2020/06/19	1	41.25	0	0.00	41.25	1	2,386	0.04%
2020/06/17	3	41.20	0	0.00	40.50	3	2,402	0.12%
2020/06/15	1	40.80	0	0.00	40.80	1	2,470	0.04%
2020/06/12	0	0.00	1	39.10	40.70	-1	2,513	-0.04%
2020/06/11	1	42.60	0	0.00	41.35	1	2,539	0.04%
2020/06/10	0	0.00	6	43.54	43.25	-6	2,535	-0.24%
2020/06/09	2	42.95	11	43.02	42.60	-9	2,560	-0.35%
2020/06/08	3	45.27	0	0.00	44.00	3	2,534	0.12%
2020/06/05	10	44.96	12	45.71	45.25	-2	2,473	-0.08%
2020/06/04	6	44.15	1	44.95	45.40	5	2,367	0.21%
2020/06/03	0	0.00	3	41.98	41.30	-3	2,160	-0.14%
2020/05/29	1	37.50	1	36.90	38.20	0	1,921	0.00%
2020/05/28	6	37.28	0	0.00	36.80	6	1,922	0.31%
2020/05/27	7	37.16	0	0.00	37.05	7	1,936	0.36%
2020/05/21	1	38.40	0	0.00	38.40	1	1,950	0.05%
2020/05/15	0	0.00	76	38.21	37.40	-76	2,000	-3.80%
2020/05/14	0	0.00	2	38.50	38.15	-2	1,995	-0.10%
2020/05/13	2	39.60	1	38.85	39.50	1	1,993	0.05%
2020/05/12	0	0.00	1	39.20	39.25	-1	2,003	-0.05%
2020/05/11	1	39.85	0	0.00	39.60	1	2,019	0.05%
2020/05/06	5	38.12	0	0.00	38.00	5	2,038	0.25%
2020/04/29	12	38.27	0	0.00	38.10	12	2,106	0.57%
2020/04/27	0	0.00	1	38.10	38.00	-1	2,130	-0.05%
2020/04/24	2	38.20	2	37.40	37.40	0	2,117	0.00%
2020/04/23	1	37.80	0	0.00	38.00	1	2,085	0.05%
2020/04/22	5	34.70	0	0.00	36.15	5	2,028	0.25%
2020/04/16	1	36.40	0	0.00	36.30	1	1,967	0.05%
2020/04/15	5	35.30	2	35.35	35.80	3	1,964	0.15%
2020/04/14	2	34.83	0	0.00	34.85	2	1,961	0.10%
2020/04/10	0	0.00	3	34.05	33.95	-3	1,973	-0.15%
2020/04/09	17	33.84	2	34.30	34.00	15	2,021	0.74%
2020/04/08	12	31.81	3	32.00	33.55	9	2,047	0.44%
2020/04/06	0	0.00	3	30.20	30.30	-3	1,967	-0.15%
2020/03/31	5	31.36	0	0.00	30.55	5	2,010	0.25%
2020/03/30	2	29.50	0	0.00	30.00	2	2,044	0.10%
2020/03/27	0	0.00	2	30.15	29.80	-2	2,060	-0.10%
2020/03/25	21	30.14	0	0.00	30.20	21	2,239	0.94%
2020/03/23	0	0.00	2	26.05	26.80	-2	2,186	-0.09%
2020/03/20	2	28.45	2	28.00	28.05	0	2,267	0.00%
2020/03/18	3	30.75	0	0.00	29.50	3	2,254	0.13%
2020/03/16	0	0.00	1	36.60	36.05	-1	2,190	-0.05%
2020/03/13	0	0.00	1	37.50	40.00	-1	2,216	-0.05%
2020/03/10	2	45.85	0	0.00	45.85	2	2,368	0.08%
2020/03/06	0	0.00	1	46.75	46.80	-1	2,342	-0.04%
2020/03/04	0	0.00	1	46.10	45.90	-1	2,330	-0.04%
2020/02/27	1	44.50	0	0.00	43.90	1	2,350	0.04%
2020/02/21	1	47.40	1	47.20	47.60	0	2,331	0.00%
2020/02/20	1	46.85	1	46.80	46.80	0	2,301	0.00%
2020/02/18	5	47.20	5	46.80	46.80	0	2,295	0.00%
2020/02/17	0	0.00	2	46.35	46.70	-2	2,293	-0.09%
2020/02/14	2	46.60	0	0.00	46.55	2	2,295	0.09%
2020/02/13	1	46.20	0	0.00	46.30	1	2,298	0.04%
2020/02/12	0	0.00	5	46.30	46.70	-5	2,323	-0.22%
2020/02/10	2	44.00	0	0.00	44.65	2	2,283	0.09%
2020/02/07	1	45.00	3	45.37	44.65	-2	2,292	-0.09%
2020/02/05	0	0.00	5	45.35	45.05	-5	2,313	-0.22%
2020/02/03	1	42.80	0	0.00	43.10	1	2,510	0.04%
2020/01/31	2	44.43	0	0.00	45.00	2	2,526	0.08%
2020/01/30	8	45.67	13	45.66	45.65	-5	2,545	-0.20%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/10	10	51.75	3	51.30	51.80	7	2,669	0.26%
2020/01/09	3	51.50	1	51.50	51.60	2	2,667	0.07%
2020/01/08	1	50.60	2	51.30	50.60	-1	2,652	-0.04%
2020/01/06	1	51.60	0	0.00	51.20	1	2,617	0.04%
2020/01/02	0	0.00	2	54.60	53.60	-2	2,523	-0.08%
2019/12/31	2	53.80	0	0.00	53.60	2	2,439	0.08%
2019/12/25	0	0.00	5	54.08	54.90	-5	2,323	-0.22%
2019/12/23	1	53.70	0	0.00	53.80	1	2,231	0.04%
2019/12/20	0	0.00	2	53.70	53.80	-2	2,094	-0.10%
2019/12/19	0	0.00	10	52.00	52.40	-10	2,003	-0.50%
2019/12/18	4	51.90	0	0.00	51.60	4	1,994	0.20%
2019/12/17	1	52.70	1	51.80	51.90	0	1,988	0.00%
2019/12/12	0	0.00	10	51.30	51.80	-10	1,814	-0.55%
2019/12/11	5	51.72	0	0.00	51.70	5	1,778	0.28%
2019/12/09	1	52.90	0	0.00	53.00	1	1,715	0.06%
2019/12/06	4	52.45	10	52.50	52.60	-6	1,647	-0.36%
2019/11/29	1	50.30	6	50.43	50.00	-5	1,513	-0.33%
2019/11/26	0	0.00	1	49.45	49.50	-1	1,469	-0.07%
2019/11/14	1	48.35	0	0.00	48.80	1	1,572	0.06%
2019/11/12	4	49.60	0	0.00	49.55	4	1,605	0.25%
2019/11/11	5	51.18	5	49.98	49.60	0	1,625	0.00%
2019/11/08	0	0.00	10	49.90	50.90	-10	1,632	-0.61%
2019/11/05	0	0.00	1	51.70	51.60	-1	1,616	-0.06%
2019/11/01	1	50.80	0	0.00	50.90	1	1,578	0.06%
2019/10/29	0	0.00	5	50.10	49.10	-5	1,351	-0.37%
2019/10/28	0	0.00	5	49.94	49.90	-5	1,328	-0.38%
2019/10/23	3	49.60	5	49.30	49.30	-2	1,357	-0.15%
2019/10/15	1	46.00	0	0.00	46.20	1	1,405	0.07%
2019/10/14	5	45.40	0	0.00	45.55	5	1,451	0.34%
2019/10/08	5	45.50	0	0.00	45.10	5	1,518	0.33%
2019/10/01	5	45.85	0	0.00	45.80	5	1,591	0.31%
2019/09/27	5	45.75	0	0.00	45.70	5	1,602	0.31%
2019/09/24	2	48.30	0	0.00	47.65	2	1,660	0.12%
2019/09/23	3	47.80	1	47.75	47.75	2	1,664	0.12%
2019/09/09	0	0.00	1	46.05	46.00	-1	1,887	-0.05%
2019/09/05	8	46.67	0	0.00	46.55	8	1,889	0.42%
2019/09/03	5	46.60	0	0.00	46.25	5	1,927	0.26%
2019/08/27	10	44.85	0	0.00	44.70	10	2,044	0.49%
2019/08/14	0	0.00	6	44.65	44.50	-6	2,092	-0.29%
2019/08/13	1	45.20	0	0.00	45.00	1	2,075	0.05%
2019/08/06	0	0.00	4	43.93	44.95	-4	2,108	-0.19%
2019/08/05	2	45.05	0	0.00	45.15	2	2,209	0.09%
2019/08/02	2	48.10	0	0.00	47.00	2	2,269	0.09%
2019/07/29	2	49.00	0	0.00	48.85	2	2,388	0.08%
2019/07/24	2	52.60	2	52.70	53.00	0	2,352	0.00%
2019/07/22	4	51.78	0	0.00	51.40	4	2,300	0.17%
2019/07/17	0	0.00	5	52.24	52.10	-5	2,327	-0.21%
2019/07/16	1	53.50	2	53.45	53.10	-1	2,338	-0.04%
2019/07/15	6	53.38	0	0.00	52.80	6	2,307	0.26%
2019/07/12	0	0.00	2	51.80	51.40	-2	2,282	-0.09%
2019/07/11	3	50.90	0	0.00	50.90	3	2,281	0.13%
2019/07/03	2	51.50	1	50.90	50.80	1	2,490	0.04%
2019/07/02	0	0.00	2	51.60	51.50	-2	2,502	-0.08%
2019/06/27	0	0.00	4	49.70	49.50	-4	2,591	-0.15%
2019/06/20	0	0.00	2	46.50	47.40	-2	2,689	-0.07%
2019/06/19	2	46.15	0	0.00	45.85	2	2,790	0.07%
2019/06/17	0	0.00	3	44.05	43.80	-3	2,894	-0.10%
2019/06/13	3	45.20	0	0.00	45.05	3	2,920	0.10%
2019/06/10	5	42.68	0	0.00	42.85	5	2,927	0.17%
2019/06/06	0	0.00	1	41.60	41.75	-1	2,908	-0.03%
2019/05/30	0	0.00	1	43.60	43.50	-1	2,833	-0.04%
2019/05/29	3	46.35	1	44.05	43.00	2	2,814	0.07%
2019/05/28	2	47.70	0	0.00	47.60	2	2,741	0.07%
2019/05/17	1	48.75	1	48.00	48.10	0	2,931	0.00%
2019/05/16	0	0.00	2	47.80	47.80	-2	2,994	-0.07%
2019/05/14	0	0.00	2	47.90	48.25	-2	3,079	-0.06%
2019/05/13	1	48.80	0	0.00	48.80	1	3,220	0.03%
2019/05/10	18	55.24	5	55.50	54.20	13	3,442	0.38%
2019/05/09	12	56.33	25	56.46	56.40	-13	3,402	-0.38%
2019/05/08	0	0.00	3	55.70	55.80	-3	3,357	-0.09%
2019/05/06	0	0.00	1	55.20	55.00	-1	3,487	-0.03%
2019/04/30	0	0.00	1	56.00	55.80	-1	3,736	-0.03%
2019/04/24	5	58.56	3	58.17	57.80	2	3,777	0.05%
2019/04/23	1	58.60	1	58.60	58.60	0	3,744	0.00%
2019/04/22	3	57.90	4	58.43	58.20	-1	3,724	-0.03%
2019/04/12	1	58.40	0	0.00	56.10	1	3,810	0.03%
2019/04/10	3	58.47	2	57.70	57.70	1	3,825	0.03%
2019/03/29	1	56.00	1	56.20	56.20	0	3,683	0.00%
2019/03/28	1	55.80	2	55.85	55.10	-1	3,681	-0.03%
2019/03/26	1	55.60	2	54.65	54.20	-1	3,655	-0.03%
2019/03/22	0	0.00	1	54.80	55.40	-1	3,689	-0.03%
2019/03/18	2	52.35	0	0.00	52.80	2	3,527	0.06%
2019/03/13	0	55.00	0	0.00	53.50	0	3,576	0.00%
2019/03/12	3	54.70	0	0.00	53.70	3	3,626	0.08%
2019/03/11	2	54.45	0	0.00	54.00	2	3,670	0.05%
2019/03/07	0	0.00	3	55.10	54.90	-3	3,841	-0.08%
2019/02/26	0	0.00	1	57.60	57.00	-1	4,368	-0.02%
2019/02/25	1	56.90	3	57.37	57.70	-2	4,435	-0.05%
2019/02/22	1	57.10	0	0.00	57.00	1	4,468	0.02%
2019/02/21	1	57.40	1	57.80	57.70	0	4,510	0.00%
2019/02/20	1	59.10	0	0.00	58.40	1	4,587	0.02%
2019/02/18	3	57.97	2	58.05	58.10	1	4,662	0.02%
2019/02/15	2	59.90	2	59.50	58.70	0	4,726	0.00%
2019/02/13	6	59.05	1	59.40	58.70	5	4,705	0.11%
2019/02/12	24	58.97	20	60.07	58.70	4	4,638	0.09%
2019/02/11	1	58.70	2	59.40	59.10	-1	4,518	-0.02%
2019/01/30	1	56.30	0	0.00	56.00	1	4,261	0.02%
2019/01/29	30	56.28	31	56.69	56.60	-1	4,265	-0.02%
2019/01/28	1	54.30	1	55.30	55.50	0	4,233	0.00%
2019/01/25	0	0.00	1	53.90	53.50	-1	4,227	-0.02%
2019/01/24	51	57.85	51	54.87	54.90	0	4,223	0.00%
2019/01/22	1	53.20	1	54.10	53.10	0	4,155	0.00%
2019/01/18	0	0.00	2	53.10	53.70	-2	4,164	-0.05%
2019/01/10	1	53.20	0	0.00	52.70	1	4,176	0.02%
2019/01/09	1	53.50	0	0.00	53.70	1	4,193	0.02%
2019/01/08	4	55.13	2	54.65	54.40	2	4,219	0.05%
2019/01/04	0	0.00	2	53.45	54.50	-2	4,261	-0.05%
2019/01/03	1	54.60	0	0.00	54.00	1	4,203	0.02%
2019/01/02	1	52.30	0	0.00	52.30	1	4,218	0.02%
2018/12/28	1	51.80	0	0.00	51.10	1	4,236	0.02%
2018/12/27	0	0.00	2	51.70	51.60	-2	4,329	-0.05%
2018/12/24	1	51.20	0	0.00	51.00	1	4,299	0.02%
2018/12/22	0	0.00	1	48.30	49.60	-1	4,272	-0.02%
2018/12/21	0	0.00	2	47.50	48.70	-2	4,289	-0.05%
2018/12/20	3	47.80	1	48.10	47.70	2	4,276	0.05%
2018/12/19	3	47.82	25	49.39	47.45	-22	4,266	-0.52%
2018/12/14	1	51.60	1	53.40	52.00	0	4,278	0.00%
2018/12/13	1	53.90	3	53.73	54.00	-2	4,328	-0.05%
2018/12/12	1	54.30	0	0.00	54.20	1	4,413	0.02%
2018/12/11	2	52.50	22	52.48	52.00	-20	4,355	-0.46%
2018/12/10	1	52.50	14	52.22	51.20	-13	4,357	-0.30%
2018/12/07	16	54.78	10	55.00	54.60	6	4,320	0.14%
2018/12/06	1	52.30	6	52.93	53.50	-5	4,357	-0.11%
2018/12/05	0	0.00	1	57.00	56.60	-1	4,290	-0.02%
2018/12/04	21	59.81	21	59.71	58.90	0	4,250	0.00%
2018/12/03	8	59.98	11	61.04	60.80	-3	4,208	-0.07%
2018/11/30	7	56.93	6	57.60	56.80	1	4,077	0.02%
2018/11/29	13	56.62	14	57.23	56.40	-1	4,002	-0.02%
2018/11/28	5	56.56	41	57.52	56.60	-36	3,862	-0.93%
2018/11/27	1	53.00	2	52.60	53.50	-1	3,600	-0.03%
2018/11/26	4	51.55	6	51.13	51.30	-2	3,471	-0.06%
2018/11/22	2	51.15	6	51.87	50.20	-4	3,417	-0.12%
2018/11/21	3	50.07	2	49.45	51.00	1	3,355	0.03%
2018/11/20	0	0.00	26	50.96	50.20	-26	3,337	-0.78%
2018/11/19	3	50.47	18	50.25	50.30	-15	3,274	-0.46%
2018/11/16	3	46.88	2	46.75	47.00	1	3,164	0.03%
2018/11/15	0	0.00	3	48.00	48.10	-3	3,115	-0.10%
2018/11/14	4	47.81	1	48.25	47.00	3	3,072	0.10%
2018/11/13	1	46.95	0	0.00	48.25	1	2,995	0.03%
2018/11/12	1	50.40	1	49.70	49.50	0	2,945	0.00%
2018/11/08	5	52.90	2	52.70	52.90	3	2,915	0.10%
2018/11/06	0	0.00	2	49.30	48.55	-2	2,857	-0.07%
2018/11/05	10	50.70	0	0.00	50.60	10	2,900	0.34%
2018/11/02	12	51.40	0	0.00	50.30	12	2,981	0.40%
2018/11/01	13	47.38	7	47.98	49.70	6	2,907	0.21%
2018/10/26	0	0.00	1	40.00	40.00	-1	2,641	-0.04%
2018/10/25	1	39.10	0	0.00	39.50	1	2,631	0.04%
2018/10/24	1	42.80	0	0.00	42.75	1	2,589	0.04%
2018/10/17	7	47.60	0	0.00	46.40	7	2,647	0.26%
2018/10/09	34	47.27	10	46.10	48.20	24	2,583	0.93%
2018/10/08	12	51.82	0	0.00	50.00	12	2,543	0.47%
2018/10/05	10	56.50	3	53.40	52.90	7	2,508	0.28%
2018/10/04	1	59.00	2	59.50	58.70	-1	2,468	-0.04%
2018/10/01	8	60.05	0	0.00	61.40	8	2,536	0.32%
2018/09/28	6	60.27	0	0.00	59.90	6	2,592	0.23%
2018/09/27	0	0.00	2	60.40	60.40	-2	2,689	-0.07%
2018/09/26	2	62.90	1	62.50	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	65.30	64.50	-1	2,983	-0.03%
2018/09/20	1	59.80	1	58.60	58.70	0	3,088	0.00%
2018/09/19	0	0.00	1	58.30	57.90	-1	3,069	-0.03%
2018/09/17	20	64.15	10	65.80	64.00	10	2,995	0.33%
2018/09/14	10	64.90	0	0.00	66.80	10	3,006	0.33%
2018/09/13	0	0.00	2	64.70	64.20	-2	3,087	-0.06%
2018/09/12	23	64.68	0	0.00	63.20	23	3,396	0.68%
2018/09/11	10	68.30	0	0.00	68.70	10	3,507	0.29%
2018/09/07	0	0.00	1	71.10	70.00	-1	3,510	-0.03%
2018/09/04	1	73.80	0	0.00	73.20	1	3,659	0.03%
2018/09/03	1	73.20	1	72.90	72.60	0	3,716	0.00%
2018/08/30	11	74.25	0	0.00	74.40	11	3,785	0.29%
2018/08/29	0	0.00	1	75.70	75.20	-1	3,879	-0.03%
2018/08/28	46	74.43	0	0.00	73.80	46	3,959	1.16%
2018/08/27	0	0.00	5	73.40	74.40	-5	4,094	-0.12%
2018/08/23	0	0.00	7	69.53	69.40	-7	4,737	-0.15%
2018/08/22	5	69.30	0	0.00	69.60	5	4,783	0.10%
2018/08/21	2	68.05	1	68.30	69.70	1	4,775	0.02%
2018/08/20	2	69.05	1	67.90	67.20	1	4,774	0.02%
2018/08/17	1	70.50	0	0.00	70.00	1	4,747	0.02%
2018/08/16	0	0.00	10	70.50	70.00	-10	4,730	-0.21%
2018/08/15	0	0.00	10	69.30	69.00	-10	4,721	-0.21%
2018/08/14	0	0.00	31	68.66	69.30	-31	4,721	-0.66%
2018/08/10	2	71.40	0	0.00	71.90	2	4,672	0.04%
2018/08/09	0	0.00	2	74.70	75.00	-2	4,613	-0.04%
2018/08/03	1	83.00	0	0.00	82.50	1	4,602	0.02%
2018/08/02	14	83.65	14	85.10	83.00	0	4,599	0.00%
2018/07/30	1	81.80	0	0.00	81.80	1	4,579	0.02%
2018/07/27	1	85.10	0	0.00	84.20	1	4,571	0.02%
2018/07/26	23	84.20	23	82.79	84.20	0	4,568	0.00%
2018/07/20	1	83.50	2	82.90	83.40	-1	4,512	-0.02%
2018/07/18	0	0.00	1	84.80	84.30	-1	4,522	-0.02%
2018/07/16	1	89.10	1	90.00	87.10	0	4,515	0.00%
2018/07/13	3	90.90	3	90.43	90.40	0	4,511	0.00%
2018/07/12	0	0.00	2	85.50	88.40	-2	4,484	-0.04%
2018/07/11	1	85.60	1	88.20	85.60	0	4,481	0.00%
2018/07/10	1	87.00	0	0.00	87.00	1	4,458	0.02%
2018/07/09	1	89.40	2	88.30	88.90	-1	4,442	-0.02%
2018/07/06	2	88.10	0	0.00	88.90	2	4,457	0.04%
2018/07/05	1	88.20	4	89.85	88.50	-3	4,481	-0.07%
2018/07/04	3	95.43	2	93.35	93.30	1	4,367	0.02%
2018/07/03	5	95.06	12	96.46	97.20	-7	4,295	-0.16%
2018/07/02	17	91.66	15	90.63	90.60	2	4,073	0.05%
2018/06/29	0	0.00	1	87.10	86.40	-1	3,952	-0.03%
2018/06/28	11	86.58	11	86.21	86.50	0	3,929	0.00%
2018/06/27	3	85.20	3	84.50	83.80	0	3,934	0.00%
2018/06/25	1	83.30	3	83.30	83.50	-2	3,882	-0.05%
2018/06/22	1	89.00	0	0.00	83.50	1	3,944	0.03%
2018/06/21	91	89.07	90	90.51	87.00	1	3,871	0.03%
2018/06/20	1	85.00	2	87.00	88.30	-1	3,575	-0.03%
2018/06/19	1	81.00	1	81.20	80.30	0	3,420	0.00%
2018/06/13	2	84.00	0	0.00	83.40	2	3,466	0.06%
2018/06/11	1	86.00	0	0.00	86.10	1	3,374	0.03%
2018/06/07	1	85.10	2	85.20	85.40	-1	3,394	-0.03%
2018/06/06	1	85.60	0	0.00	84.30	1	3,493	0.03%
2018/06/05	2	82.75	1	80.30	80.50	1	3,528	0.03%
2018/06/04	8	88.78	8	86.25	83.50	0	3,721	0.00%
2018/06/01	7	88.56	5	88.24	87.30	2	3,737	0.05%
2018/05/31	1	85.00	40	82.11	85.30	-39	3,355	-1.16%
2018/05/30	1	75.00	0	0.00	77.60	1	3,089	0.03%
2018/05/29	2	75.50	0	0.00	74.80	2	3,076	0.07%
2018/05/28	2	74.95	1	75.20	75.70	1	3,108	0.03%
2018/05/25	2	73.95	1	74.50	74.90	1	3,155	0.03%
2018/05/24	2	73.15	0	0.00	73.30	2	3,149	0.06%
2018/05/23	5	72.30	0	0.00	72.10	5	3,168	0.16%
2018/05/22	1	73.50	1	73.80	73.10	0	3,165	0.00%
2018/05/21	1	74.00	0	0.00	74.10	1	3,190	0.03%
2018/05/18	0	0.00	1	75.00	75.30	-1	3,191	-0.03%
2018/05/15	0	0.00	2	77.10	77.90	-2	3,201	-0.06%
2018/05/14	0	0.00	2	76.40	76.50	-2	3,199	-0.06%
2018/05/11	0	0.00	2	75.50	75.30	-2	3,203	-0.06%
2018/05/08	1	72.80	0	0.00	74.00	1	3,201	0.03%
2018/04/30	1	67.30	0	0.00	68.40	1	3,204	0.03%
2018/04/27	3	67.27	0	0.00	67.80	3	3,242	0.09%
2018/04/26	2	68.20	0	0.00	67.10	2	3,272	0.06%
2018/04/24	0	0.00	10	71.10	68.50	-10	3,283	-0.30%
2018/04/20	4	76.43	4	77.48	77.40	0	3,243	0.00%
2018/04/18	0	0.00	1	74.90	74.60	-1	3,224	-0.03%
2018/04/17	0	0.00	1	77.30	75.10	-1	3,260	-0.03%
2018/04/13	1	79.90	0	0.00	80.50	1	3,278	0.03%
2018/04/12	1	80.30	0	0.00	80.00	1	3,293	0.03%
2018/04/11	0	0.00	10	80.60	79.90	-10	3,357	-0.30%
2018/04/09	20	76.55	0	0.00	76.50	20	3,450	0.58%
2018/04/02	1	76.50	0	0.00	76.60	1	3,562	0.03%
2018/03/30	1	79.20	1	80.60	78.80	0	3,559	0.00%
2018/03/26	1	77.40	1	78.10	79.00	0	3,489	0.00%
2018/03/23	0	0.00	8	76.60	77.10	-8	3,472	-0.23%
2018/03/21	8	82.00	0	0.00	81.50	8	3,481	0.23%
2018/03/16	0	0.00	4	82.50	81.30	-4	3,516	-0.11%
2018/03/15	1	82.00	1	82.40	82.20	0	3,546	0.00%
2018/03/14	15	84.67	5	82.00	82.10	10	3,527	0.28%
2018/03/13	6	84.20	12	84.48	85.50	-6	3,518	-0.17%
2018/03/12	11	86.51	12	82.25	82.60	-1	3,530	-0.03%
2018/03/09	1	81.90	2	82.55	81.60	-1	3,432	-0.03%
2018/03/08	2	80.35	51.8	80.09	82.80	-49.8	3,360	-1.48%
2018/03/07	0	0.00	16	76.61	75.30	-16	3,080	-0.52%
2018/03/06	1	72.90	1	72.70	72.80	0	2,942	0.00%
2018/03/02	0	73.50	3	71.90	73.30	-3	3,086	-0.10%
2018/02/27	0	0.00	28	71.53	71.00	-28	3,039	-0.92%
2018/02/12	1	61.90	0	0.00	61.90	1	3,317	0.03%
2018/02/09	2	59.50	1	60.00	61.20	1	3,337	0.03%
2018/02/08	0	0.00	9	62.00	61.70	-9	3,313	-0.27%
2018/02/07	0	0.00	2	62.10	62.00	-2	3,319	-0.06%
2018/02/06	3	62.87	0	0.00	62.10	3	3,331	0.09%
2018/02/05	2	67.75	0	0.00	67.50	2	3,291	0.06%
2018/01/31	1	71.10	1	72.40	72.10	0	3,628	0.00%
2018/01/30	0	0.00	1	72.20	71.10	-1	3,819	-0.03%
2018/01/29	1	70.80	0	0.00	71.50	1	3,853	0.03%
2018/01/26	0	0.00	1	70.80	70.60	-1	3,937	-0.03%
2018/01/23	1	71.40	0	0.00	71.00	1	4,148	0.02%
2018/01/22	1	69.80	0	0.00	69.60	1	4,185	0.02%
2018/01/19	0	0.00	1	72.10	70.60	-1	4,283	-0.02%
2018/01/17	0	0.00	2	72.20	71.50	-2	4,412	-0.05%
2018/01/16	2	72.05	0	0.00	73.10	2	4,416	0.05%
2018/01/15	0	0.00	15	72.43	72.00	-15	4,443	-0.34%
2018/01/12	0	0.00	20	71.80	72.50	-20	4,572	-0.44%
2018/01/11	5	70.24	0	0.00	69.90	5	4,595	0.11%
2018/01/10	3	72.33	0	0.00	71.10	3	4,588	0.07%
2018/01/09	10	74.29	0	0.00	73.80	10	4,654	0.21%
2018/01/08	1	77.50	5	79.90	77.00	-4	4,645	-0.09%
2018/01/05	19	78.80	3	78.13	80.00	16	4,683	0.34%
2018/01/04	1	76.00	0	0.00	78.60	1	4,733	0.02%
2018/01/03	65	75.65	3	75.17	75.80	62	4,721	1.31%
2018/01/02	84	72.71	1	72.30	75.30	83	4,673	1.78%