台半 (5425)-國票-天祥券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
--
漲幅
0.00%
成交量
868張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－國票-天祥券商分點個股進出

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

國票-天祥券商分點個股進出
國票-天祥券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	71.00	0	0.00	70.10	2	2,621	0.08%
2024/04/25	2	70.20	0.1	71.00	71.00	2	2,640	0.07%
2024/04/24	2	71.20	3	70.30	71.40	-1	2,699	-0.04%
2024/04/23	1	68.10	0	0.00	68.40	1	2,873	0.03%
2024/04/19	1	71.50	3	70.70	71.10	-2	2,935	-0.07%
2024/04/18	2	75.00	0	0.00	74.90	2	2,947	0.07%
2024/04/16	2	76.80	0	0.00	74.00	2	3,018	0.07%
2024/04/15	1	78.20	0	0.00	77.50	1	3,006	0.03%
2024/04/12	7	80.03	3	80.20	80.80	4	2,970	0.13%
2024/04/11	0	0.00	4	77.50	78.20	-4	2,887	-0.14%
2024/04/10	2	78.35	5	78.00	78.20	-3	2,922	-0.10%
2024/04/09	3	76.97	0	0.00	77.00	3	3,007	0.10%
2024/04/08	3	77.13	0	0.00	77.20	3	3,114	0.10%
2024/04/03	0	0.00	2	75.80	76.00	-2	3,109	-0.06%
2024/04/02	0	0.00	1	74.80	74.90	-1	3,161	-0.03%
2024/04/01	0	0.00	2	75.60	75.50	-2	3,250	-0.06%
2024/03/29	0	0.00	1	74.70	74.10	-1	3,357	-0.03%
2024/03/28	2	75.20	0	0.00	75.20	2	3,694	0.05%
2024/03/26	4	75.30	0	0.00	75.50	4	3,961	0.10%
2024/03/22	2	77.50	0	0.00	77.10	2	4,359	0.05%
2024/03/21	0	0.00	3	77.37	77.00	-3	4,585	-0.07%
2024/03/20	4	76.80	4	76.43	76.10	0	5,479	0.00%
2024/03/19	2	76.95	5	76.84	77.30	-3	5,743	-0.05%
2024/03/18	2	73.95	4	73.20	75.90	-2	5,723	-0.03%
2024/03/15	2	76.00	0	0.00	75.30	2	5,705	0.04%
2024/03/14	0	0.00	1	77.40	76.40	-1	5,732	-0.02%
2024/03/13	3	76.27	0	0.00	76.00	3	5,723	0.05%
2024/03/12	0	0.00	1	77.30	77.50	-1	5,706	-0.02%
2024/03/08	3	75.50	1	75.40	75.40	2	5,692	0.04%
2024/03/07	2	76.55	10	77.50	75.50	-8	5,612	-0.14%
2024/03/06	1	79.00	31	78.94	78.50	-30	5,601	-0.54%
2024/03/05	0	0.00	3	79.50	78.80	-3	5,789	-0.05%
2024/03/01	31	79.90	0	0.00	79.40	31	5,737	0.54%
2024/02/29	1	79.70	0	0.00	80.00	1	5,727	0.02%
2024/02/27	1	79.50	20	82.63	79.70	-19	5,775	-0.33%
2024/02/26	20	82.10	0	0.00	81.60	20	5,735	0.35%
2024/02/23	1	82.70	11	81.50	81.80	-10	5,735	-0.17%
2024/02/22	1	83.20	7	83.84	83.00	-6	5,713	-0.11%
2024/02/21	7	82.81	0	0.00	82.70	7	5,702	0.12%
2024/02/20	13	83.05	13	82.86	82.90	0	5,711	0.00%
2024/02/19	16	83.76	6	83.80	83.60	10	5,699	0.18%
2024/02/16	3	82.47	2	82.85	82.80	1	5,689	0.02%
2024/02/15	2	81.45	0	0.00	81.70	2	5,647	0.04%
2024/02/05	1	81.00	1	81.10	81.10	0	5,631	0.00%
2024/02/02	1	81.60	2	81.80	81.50	-1	5,619	-0.02%
2024/01/31	3	80.60	1	80.60	80.50	2	5,604	0.04%
2024/01/25	1	81.40	0	0.00	81.30	1	5,554	0.02%
2024/01/24	0	0.00	2	82.50	82.60	-2	5,542	-0.04%
2024/01/19	1	80.20	0	0.00	80.30	1	5,484	0.02%
2024/01/18	2	80.20	1	79.90	79.70	1	5,463	0.02%
2024/01/17	2	84.35	0	0.00	80.60	2	5,434	0.04%
2024/01/16	1	81.60	1	82.80	82.90	0	5,235	0.00%
2024/01/15	6	82.37	1	82.40	82.10	5	5,178	0.10%
2024/01/12	1	80.30	0	0.00	80.30	1	5,163	0.02%
2024/01/11	1	81.20	0	0.00	82.20	1	5,125	0.02%
2024/01/09	1	82.70	0	0.00	82.60	1	5,093	0.02%
2024/01/08	3	83.10	1	83.50	82.70	2	5,094	0.04%
2024/01/05	2	84.05	0	0.00	83.10	2	5,086	0.04%
2024/01/03	1	85.70	0	0.00	84.90	1	4,961	0.02%
2024/01/02	4	88.23	6	87.87	87.20	-2	4,828	-0.04%
2023/12/29	1	91.00	21	91.96	91.50	-20	4,696	-0.43%
2023/12/28	11.1	91.78	2	91.80	91.10	9.1	4,675	0.19%
2023/12/27	3	93.17	4	93.13	92.80	-1	4,640	-0.02%
2023/12/26	1	95.10	2	94.85	94.60	-1	4,553	-0.02%
2023/12/25	13	97.11	5.1	96.46	94.90	8	4,436	0.18%
2023/12/22	0.4	94.00	0	0.00	94.60	0.4	4,094	0.01%
2023/12/21	0.1	93.50	0	0.00	92.20	0.1	3,995	0.00%
2023/12/20	3.3	94.82	7	94.20	94.60	-3.8	3,900	-0.10%
2023/12/19	15.3	91.56	2	89.60	92.60	13.3	3,620	0.37%
2023/12/18	7	93.24	3	91.20	91.20	4	3,524	0.11%
2023/12/15	8	97.84	42	96.46	93.20	-34	3,309	-1.03%
2023/12/14	15	89.53	15.3	89.32	92.00	-0.3	2,412	-0.01%
2023/12/12	1	86.80	13	86.50	86.30	-12	2,146	-0.56%
2023/12/05	1	85.60	0	0.00	85.10	1	2,308	0.04%
2023/12/04	19	86.99	2	86.60	86.60	17	2,333	0.73%
2023/12/01	15	87.66	17	87.37	87.50	-2	2,320	-0.09%
2023/11/30	8	88.14	9	88.49	88.80	-1	2,341	-0.04%
2023/11/29	0	0.00	1	85.30	85.50	-1	2,140	-0.05%
2023/11/24	15	84.78	5	84.70	84.60	10	2,286	0.44%
2023/11/22	0	0.00	48	83.46	83.80	-48	2,200	-2.18%
2023/11/21	10	83.60	16	82.96	82.80	-6	2,207	-0.27%
2023/11/20	51	82.85	4	83.08	83.40	47	2,225	2.11%
2023/11/17	1	82.20	4	82.28	82.30	-3	2,218	-0.14%
2023/11/16	1	81.30	0	0.00	81.10	1	2,215	0.05%
2023/11/15	8	81.63	1	81.70	81.80	7	2,218	0.32%
2023/11/14	1	78.90	0	0.00	79.00	1	2,218	0.05%
2023/11/10	1	79.20	0	0.00	78.80	1	2,371	0.04%
2023/11/06	0	0.00	1	81.20	81.00	-1	2,706	-0.04%
2023/11/03	1	80.20	0	0.00	80.20	1	2,887	0.03%
2023/11/02	2	80.20	3	79.97	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	1.1	77.99	0	0.00	77.80	1.1	3,001	0.04%
2023/10/26	1	83.70	3	83.77	82.60	-2	3,270	-0.06%
2023/10/20	3	81.77	1	81.70	81.70	2	3,509	0.06%
2023/10/17	0	0.00	2	83.60	83.40	-2	3,900	-0.05%
2023/10/16	10	85.10	0	0.00	83.30	10	4,001	0.25%
2023/10/12	1	82.80	0	0.00	84.00	1	4,315	0.02%
2023/10/05	0.1	83.90	0	0.00	83.10	0.1	4,808	0.00%
2023/10/04	1	81.90	2	83.60	83.80	-1	5,144	-0.02%
2023/10/03	0.2	84.00	0	0.00	82.90	0.2	5,183	0.00%
2023/10/02	1.2	84.91	0	0.00	84.80	1.2	5,213	0.02%
2023/09/25	0	0.00	5	85.60	86.60	-5	5,562	-0.09%
2023/09/22	1	81.50	0	0.00	83.10	1	5,548	0.02%
2023/09/21	3	82.77	1	82.70	82.40	2	5,594	0.04%
2023/09/15	0	0.00	2	85.70	86.40	-2	6,051	-0.03%
2023/09/14	1	87.10	1	87.60	86.90	0	6,173	0.00%
2023/09/13	3	87.37	3	87.33	87.50	0	6,227	0.00%
2023/09/12	0	0.00	1	86.20	86.50	-1	6,296	-0.02%
2023/09/07	2	84.80	1	85.40	85.20	1	6,812	0.01%
2023/09/06	0	0.00	2	85.05	84.70	-2	7,243	-0.03%
2023/09/05	3	85.63	1	86.10	85.60	2	7,622	0.03%
2023/09/01	1	84.10	2	83.90	83.50	-1	7,591	-0.01%
2023/08/31	1	84.60	0	0.00	83.70	1	7,636	0.01%
2023/08/30	2	82.80	1	82.20	84.40	1	7,680	0.01%
2023/08/29	2	80.50	2	80.50	80.50	0	7,645	0.00%
2023/08/23	1	80.40	1	80.60	80.70	0	8,037	0.00%
2023/08/22	0	0.00	1	80.40	80.30	-1	8,098	-0.01%
2023/08/21	2	81.10	0	0.00	80.20	2	8,153	0.02%
2023/08/17	6	81.17	0	0.00	81.30	6	8,228	0.07%
2023/08/16	1	78.10	0	0.00	78.20	1	8,189	0.01%
2023/08/15	0	0.00	4	77.65	78.40	-4	8,194	-0.05%
2023/08/14	1	77.30	0	0.00	78.50	1	8,212	0.01%
2023/08/11	1	80.20	0	0.00	80.20	1	8,140	0.01%
2023/08/10	0	0.00	1	82.00	81.10	-1	8,148	-0.01%
2023/08/09	0	0.00	11	81.90	83.40	-11	8,124	-0.14%
2023/08/08	1	86.40	0	0.00	85.70	1	7,979	0.01%
2023/08/07	0	0.00	2	86.50	87.40	-2	7,986	-0.03%
2023/08/02	9	89.13	2	87.80	87.60	7	8,097	0.09%
2023/07/31	1	89.10	2	88.50	88.30	-1	7,987	-0.01%
2023/07/28	3	89.83	0	0.00	90.30	3	7,921	0.04%
2023/07/27	2	91.00	1	91.10	90.80	1	7,957	0.01%
2023/07/26	0	0.00	1	94.00	93.60	-1	8,076	-0.01%
2023/07/25	4	94.40	4	94.68	94.20	0	8,096	0.00%
2023/07/24	3.1	94.67	5	94.18	94.00	-2	8,104	-0.02%
2023/07/21	7	97.11	1	96.50	96.50	6	8,127	0.07%
2023/07/20	11	99.81	13	98.17	99.30	-2	8,221	-0.02%
2023/07/19	2	98.70	5	97.10	97.20	-3	8,249	-0.04%
2023/07/18	8	99.49	0	0.00	99.00	8	8,411	0.10%
2023/07/17	5	103.00	12	102.08	101.50	-7	8,285	-0.08%
2023/07/14	0	0.00	7	99.94	99.80	-7	8,170	-0.09%
2023/07/13	1	99.40	4	98.48	98.60	-3	8,150	-0.04%
2023/07/12	12	101.92	20	101.12	98.80	-8	8,068	-0.10%
2023/07/11	16	101.09	22	99.53	101.00	-6	7,945	-0.08%
2023/07/10	13	96.92	0	0.00	96.10	13	7,693	0.17%
2023/07/07	1	96.00	0	0.00	95.50	1	7,880	0.01%
2023/07/06	21	96.61	9	96.60	96.50	12	8,073	0.15%
2023/07/05	11	99.13	7	97.60	97.60	4	8,410	0.05%
2023/07/04	5	98.96	3	97.80	98.10	2	8,317	0.02%
2023/07/03	4	99.35	18	98.41	99.00	-14	8,269	-0.17%
2023/06/30	14	96.51	2	96.90	97.10	12	8,280	0.14%
2023/06/29	0	0.00	1	96.40	96.60	-1	8,377	-0.01%
2023/06/28	5	97.10	4	97.50	95.20	1	8,620	0.01%
2023/06/27	5	96.98	16.2	96.41	96.10	-11.2	8,836	-0.13%
2023/06/26	1.2	99.00	0	0.00	97.30	1.2	8,955	0.01%
2023/06/21	41	100.91	20	101.12	99.00	21	9,123	0.23%
2023/06/20	0	0.00	15	97.38	99.80	-15	9,440	-0.16%
2023/06/19	9	97.04	7	97.00	97.00	2	9,743	0.02%
2023/06/16	13	98.63	0	0.00	97.00	13	9,932	0.13%
2023/06/15	5	100.08	7.7	99.73	99.60	-2.7	9,969	-0.03%
2023/06/14	13.1	100.81	318	100.50	99.50	-305	10,122	-3.01%	大賣/鉅額交易
2023/06/13	36	103.44	32	104.52	103.00	4	10,142	0.04%
2023/06/12	315.2	102.48	9	104.00	103.00	306.1	10,296	2.97%	大買/鉅額交易
2023/06/09	17	100.07	15.2	100.86	102.00	1.8	10,016	0.02%
2023/06/08	1	94.20	1	93.50	93.50	0	9,936	0.00%
2023/06/07	3	94.73	5	94.80	94.70	-2	10,232	-0.02%
2023/06/06	3	94.47	1	93.80	94.00	2	10,459	0.02%
2023/06/05	1	95.40	9	95.92	96.00	-8	10,901	-0.07%
2023/06/02	1	95.10	2	94.55	93.60	-1	12,184	-0.01%
2023/06/01	2	94.95	0	0.00	94.60	2	12,289	0.02%
2023/05/31	4	95.20	1	95.00	94.60	3	12,517	0.02%
2023/05/30	7	95.47	0	0.00	94.70	7	12,536	0.06%
2023/05/29	3	95.40	1	96.07	96.20	2	12,592	0.02%
2023/05/26	3	90.57	0	0.00	90.60	3	12,507	0.02%
2023/05/25	1.1	91.59	1	92.20	91.50	0.1	12,538	0.00%
2023/05/24	2.2	92.99	2	93.15	93.20	0.2	12,710	0.00%
2023/05/23	1.2	93.74	0	0.00	93.60	1.2	12,835	0.01%
2023/05/22	3	92.00	7	92.70	93.80	-4	12,875	-0.03%
2023/05/18	2	91.60	0	0.00	93.00	2	13,742	0.01%
2023/05/15	3	90.00	4	89.80	90.00	-1	13,996	-0.01%
2023/05/11	3	91.37	0	0.00	91.10	3	14,362	0.02%
2023/05/09	10	91.43	2	91.20	91.10	8	14,596	0.05%
2023/05/04	2	92.25	1	93.00	92.90	1	14,904	0.01%
2023/05/03	1	93.80	0	0.00	93.00	1	15,361	0.01%
2023/05/02	1	93.60	2	95.60	95.20	-1	15,731	-0.01%
2023/04/27	0	0.00	1	93.30	92.10	-1	16,013	-0.01%
2023/04/26	1	91.90	0	0.00	92.50	1	15,945	0.01%
2023/04/25	1	90.30	2	90.30	90.60	-1	15,842	-0.01%
2023/04/24	21	94.19	19	92.79	93.00	2	15,628	0.01%
2023/04/21	4	97.80	3	97.43	95.40	1	15,461	0.01%
2023/04/20	4	101.00	0	0.00	101.00	4	15,340	0.03%
2023/04/18	6	105.67	0	0.00	104.00	6	15,439	0.04%
2023/04/17	0	0.00	6	105.58	105.00	-6	15,476	-0.04%
2023/04/14	1	105.50	0	0.00	104.00	1	15,556	0.01%
2023/04/13	3	107.50	3.1	107.01	107.00	-0.1	15,460	0.00%
2023/04/12	11	108.55	0	0.00	107.50	11	15,398	0.07%
2023/04/11	9	109.00	12	109.46	110.00	-3	15,199	-0.02%
2023/04/10	3	107.00	2.1	109.76	110.00	0.9	14,998	0.01%
2023/03/31	0	0.00	13	103.58	104.00	-13	14,613	-0.09%
2023/03/30	2	103.75	209	104.00	103.50	-207	14,560	-1.42%	大賣/鉅額交易
2023/03/29	1	104.50	118	101.04	101.00	-117	14,503	-0.81%	大賣/鉅額交易
2023/03/28	12	105.38	404	104.00	104.00	-392	14,356	-2.73%	大賣/鉅額交易
2023/03/27	8	111.81	147	112.46	110.00	-139	14,082	-0.99%	大賣/鉅額交易
2023/03/24	3	112.33	1	112.50	112.00	2	13,971	0.01%
2023/03/23	14	112.15	544	111.91	112.00	-530	13,799	-3.84%	大賣/鉅額交易
2023/03/22	4	109.75	10	111.75	115.50	-6	13,314	-0.05%
2023/03/21	8	108.50	3	107.00	105.00	5	12,926	0.04%
2023/03/20	101	107.99	0	0.00	108.00	101	12,746	0.79%	大買/鉅額交易
2023/03/17	228	106.45	12	106.04	106.50	216	12,745	1.69%	大買/鉅額交易
2023/03/16	14	103.68	540	104.74	103.00	-526	12,593	-4.18%	大賣/鉅額交易
2023/03/15	537	110.09	9	109.17	107.00	528	12,521	4.22%	大買/鉅額交易
2023/03/14	8	105.06	3	104.83	104.50	5	12,311	0.04%
2023/03/13	19	105.05	26	105.54	106.50	-7	12,340	-0.06%
2023/03/10	15	104.80	9	104.78	103.50	6	12,328	0.05%
2023/03/09	7	109.29	1	109.00	110.00	6	12,477	0.05%
2023/03/08	438	110.92	5	110.80	111.50	433	12,469	3.47%	大買/鉅額交易
2023/03/07	226	109.23	443.2	109.57	109.00	-217.2	12,413	-1.75%	大買/大賣/鉅額交易
2023/03/06	100	101.45	0	0.00	103.50	100	11,838	0.84%
2023/03/03	321.3	94.63	1	95.00	94.40	320.3	12,404	2.58%	大買/鉅額交易
2023/03/01	1	94.80	3	92.10	91.80	-2	12,851	-0.02%
2023/02/24	2	93.95	2	93.30	93.60	0	12,882	0.00%
2023/02/23	2	92.65	0	0.00	92.20	2	12,880	0.02%
2023/02/22	2	91.45	343	91.67	90.90	-341	12,988	-2.63%	大賣/鉅額交易
2023/02/21	103	95.98	9	95.56	94.50	94	12,897	0.73%	大買/
2023/02/20	7	94.90	3	94.87	94.60	4	12,891	0.03%
2023/02/17	217	95.83	13	94.93	95.00	204	12,912	1.58%	大買/鉅額交易
2023/02/16	283	92.04	22.1	93.06	94.60	260.9	12,624	2.07%	大買/鉅額交易
2023/02/15	6	89.55	4	89.28	88.00	2	12,386	0.02%
2023/02/14	3	88.53	2.1	88.01	87.50	1	12,368	0.01%
2023/02/13	1	89.50	40	88.60	88.60	-39	12,443	-0.31%
2023/02/10	234	89.74	5	89.60	89.10	229	12,553	1.82%	大買/鉅額交易
2023/02/09	6	89.88	13	90.81	90.90	-7	12,514	-0.06%
2023/02/08	4	90.75	5.1	90.73	90.70	-1.1	12,414	-0.01%
2023/02/07	6.1	89.17	9	89.88	90.50	-3	12,392	-0.02%
2023/02/06	4.1	88.18	2	88.55	88.10	2.1	12,440	0.02%
2023/02/03	1	88.90	1.1	89.89	89.10	-0.1	12,639	0.00%
2023/02/02	10	89.34	6	89.83	89.50	4	12,692	0.03%
2023/02/01	18	90.08	17.1	89.71	90.30	0.9	12,632	0.01%
2023/01/31	6	86.58	12	87.60	88.30	-6	12,403	-0.05%
2023/01/30	6	84.78	12	84.72	85.30	-6	12,178	-0.05%
2023/01/17	0	0.00	3	79.40	79.30	-3	11,917	-0.03%
2023/01/16	1	78.30	1	78.30	78.80	0	12,212	0.00%
2023/01/12	0	0.00	1	78.20	77.80	-1	12,770	-0.01%
2023/01/11	2	78.95	5	78.80	78.80	-3	12,869	-0.02%
2023/01/10	5	79.50	7	79.27	79.00	-2	13,023	-0.02%
2023/01/09	2	78.70	7	80.01	80.00	-5	13,135	-0.04%
2023/01/05	7	77.79	1	76.90	76.70	6	13,519	0.04%
2023/01/04	1	77.30	2	76.55	77.00	-1	13,624	-0.01%
2023/01/03	1	75.10	0	0.00	75.30	1	13,703	0.01%
2022/12/30	0	0.00	2	74.20	74.20	-2	14,126	-0.01%
2022/12/28	28	74.93	29	74.19	73.70	-1	15,868	-0.01%
2022/12/27	0	0.00	10	75.60	75.50	-10	16,054	-0.06%
2022/12/26	5	75.48	0	0.00	74.70	5	16,268	0.03%
2022/12/23	12	75.46	2	75.15	75.30	10	16,481	0.06%
2022/12/21	2	74.70	0	0.00	74.20	2	16,826	0.01%
2022/12/20	2.1	75.54	1	77.80	74.50	1.1	16,913	0.01%
2022/12/19	2	78.30	6	78.05	77.90	-4	17,031	-0.02%
2022/12/16	6	79.05	0	0.00	79.00	6	17,151	0.03%
2022/12/15	1	81.40	3	81.10	81.40	-2	17,209	-0.01%
2022/12/14	1	79.90	1	80.30	80.60	0	17,370	0.00%
2022/12/13	2	79.55	1	78.70	78.70	1	17,508	0.01%
2022/12/12	1	79.80	1	80.00	79.50	0	17,637	0.00%
2022/12/09	2	80.75	8.4	80.47	79.80	-6.4	17,789	-0.04%
2022/12/08	9	81.19	5	81.50	81.90	4	17,970	0.02%
2022/12/07	5	80.02	1	80.70	79.80	4	18,154	0.02%
2022/12/06	4	82.05	1	82.00	81.40	3	18,155	0.02%
2022/12/05	4	84.05	15	84.58	83.50	-11	18,273	-0.06%
2022/12/02	16	85.43	9	85.64	84.60	7	18,370	0.04%
2022/12/01	10	84.95	8	84.69	84.60	2	18,456	0.01%
2022/11/30	12	82.47	8	82.24	82.60	4	18,425	0.02%
2022/11/29	8	82.34	7	81.79	81.20	1	18,659	0.01%
2022/11/28	42.2	82.44	34	82.20	82.20	8.2	18,821	0.04%
2022/11/25	38.4	79.55	63	79.20	80.50	-24.6	18,450	-0.13%
2022/11/24	20	74.08	14.3	74.80	76.30	5.7	18,061	0.03%
2022/11/23	13	74.02	1	72.70	73.00	12	17,997	0.07%
2022/11/22	5.3	75.94	1	75.80	76.00	4.3	17,967	0.02%
2022/11/21	1	79.20	1	78.60	78.30	0	18,649	0.00%
2022/11/18	1	77.50	11	79.42	77.10	-10	19,544	-0.05%
2022/11/17	3	78.00	1	78.60	78.40	2	19,617	0.01%
2022/11/16	11	77.15	0	0.00	77.00	11	19,635	0.06%
2022/11/15	1	77.30	2	77.30	77.00	-1	19,744	-0.01%
2022/11/14	0	0.00	2	76.10	77.20	-2	19,968	-0.01%
2022/11/11	10	76.97	11	76.95	75.20	-1	19,955	-0.01%
2022/11/10	5	76.14	10	78.30	75.70	-5	19,829	-0.03%
2022/11/09	28	77.61	18	77.87	78.10	10	19,936	0.05%
2022/11/07	1	77.50	4	78.10	77.50	-3	19,859	-0.02%
2022/11/04	9	76.88	9	77.66	77.60	0	19,985	0.00%
2022/11/03	11	76.46	3	76.97	77.20	8	20,068	0.04%
2022/11/02	10	76.10	14	76.41	76.40	-4	20,064	-0.02%
2022/11/01	3	76.50	4	74.88	75.00	-1	19,958	-0.01%
2022/10/31	5	75.22	3	75.27	75.00	2	19,861	0.01%
2022/10/28	6	74.10	13	73.85	74.40	-7	20,090	-0.03%
2022/10/27	7	71.41	3	72.67	74.20	4	20,228	0.02%
2022/10/26	9	70.77	8	70.38	69.60	1	20,115	0.00%
2022/10/25	1	73.60	2	72.50	71.50	-1	19,950	-0.01%
2022/10/24	21	74.06	19	74.07	73.60	2	19,839	0.01%
2022/10/21	3	73.30	3	73.27	72.20	0	19,616	0.00%
2022/10/20	1	70.80	0	0.00	70.60	1	19,332	0.01%
2022/10/19	21	71.23	20	70.72	70.00	1	19,185	0.01%
2022/10/18	2	73.30	2	71.20	70.70	0	19,100	0.00%
2022/10/17	2	69.50	0	0.00	72.00	2	19,008	0.01%
2022/10/14	4	72.98	8	74.29	74.00	-4	18,966	-0.02%
2022/10/13	2	72.50	9	70.63	69.70	-7	18,974	-0.04%
2022/10/12	5	73.50	0	0.00	75.00	5	18,989	0.03%
2022/10/11	4	73.83	3	73.83	73.40	1	18,950	0.01%
2022/10/07	12	76.45	15	75.31	75.40	-3	18,894	-0.02%
2022/10/06	13	74.82	8	75.35	76.80	5	18,693	0.03%
2022/10/05	12	76.66	5	76.60	74.30	7	18,224	0.04%
2022/10/04	8	83.09	5	82.60	82.50	3	17,473	0.02%
2022/10/03	15	82.52	15	81.74	81.20	0	17,672	0.00%
2022/09/30	1	80.60	3	83.00	83.00	-2	17,865	-0.01%
2022/09/29	4	80.85	1	79.40	79.60	3	17,877	0.02%
2022/09/28	0	0.00	1	78.60	77.50	-1	17,890	-0.01%
2022/09/27	0.1	80.00	1	80.00	82.50	-0.9	17,924	-0.01%
2022/09/26	1	82.00	161	81.20	80.00	-160	18,114	-0.88%	大賣/鉅額交易
2022/09/23	2	87.60	1	86.30	86.00	1	18,363	0.01%
2022/09/22	4	87.85	3	88.37	88.50	1	18,579	0.01%
2022/09/21	2.1	87.41	69	87.73	86.60	-66.9	18,863	-0.35%
2022/09/20	1	88.40	8	89.03	89.50	-7	18,796	-0.04%
2022/09/19	8	86.01	3	87.03	87.40	5	18,821	0.03%
2022/09/16	2	85.60	0	0.00	84.80	2	18,763	0.01%
2022/09/15	4	90.18	0	0.00	87.90	4	18,640	0.02%
2022/09/14	4	88.40	358	85.80	89.70	-354	18,407	-1.92%	大賣/鉅額交易
2022/09/13	7	88.91	16	88.83	88.30	-9	18,264	-0.05%
2022/09/12	2	90.50	251	90.32	89.50	-249	18,246	-1.36%	大賣/鉅額交易
2022/09/08	17	89.14	8	89.20	91.00	9	18,134	0.05%
2022/09/07	428	87.83	324	87.49	87.50	104	18,053	0.58%	大買/大賣/鉅額交易
2022/09/06	3	90.97	256.5	90.72	91.60	-253.5	17,892	-1.42%	大賣/鉅額交易
2022/09/05	8	96.66	5	94.62	94.50	3	17,786	0.02%
2022/09/02	4	93.98	113.5	95.36	95.30	-109.5	17,609	-0.62%	大賣/鉅額交易
2022/09/01	105	90.89	0	0.00	91.70	105	17,213	0.61%	大買/鉅額交易
2022/08/31	102	94.60	154	95.48	95.50	-52	17,043	-0.31%	大買/大賣/
2022/08/30	5	93.56	406	92.70	92.50	-401	17,097	-2.35%	大賣/鉅額交易
2022/08/29	106	91.99	4	91.35	90.90	102	17,066	0.60%	大買/鉅額交易
2022/08/26	405	91.98	17.1	95.29	95.50	387.9	17,160	2.26%	大買/鉅額交易
2022/08/25	655	89.19	530	89.83	89.70	125	16,701	0.75%	大買/大賣/鉅額交易
2022/08/24	6	85.43	103	83.22	84.40	-97	15,928	-0.61%	大賣/
2022/08/23	7	87.73	10	87.09	87.10	-3	15,808	-0.02%
2022/08/22	410	88.07	14	87.38	88.00	396	15,853	2.50%	大買/鉅額交易
2022/08/19	457	87.00	19	86.67	86.70	438	15,739	2.78%	大買/鉅額交易
2022/08/18	1	83.40	2	83.65	84.30	-1	15,621	-0.01%
2022/08/17	8	84.11	2	84.65	82.30	6	15,682	0.04%
2022/08/16	9	84.21	9	84.30	84.30	0	15,606	0.00%
2022/08/15	0	0.00	2	81.75	81.70	-2	15,326	-0.01%
2022/08/12	1	80.60	1	80.50	80.80	0	15,375	0.00%
2022/08/11	1	80.00	1	80.20	80.20	0	15,485	0.00%
2022/08/10	3	79.27	2	80.50	80.50	1	15,481	0.01%
2022/08/09	1	78.20	1	77.30	78.40	0	15,537	0.00%
2022/08/08	2	76.00	15	75.68	76.50	-13	15,929	-0.08%
2022/08/05	34	73.91	35	74.83	75.30	-1	16,352	-0.01%
2022/08/04	8	68.95	7	69.86	74.50	1	16,567	0.01%
2022/08/03	20	72.10	16	71.75	70.60	4	16,597	0.02%
2022/08/02	2	77.40	0	0.00	77.50	2	16,489	0.01%
2022/08/01	9	80.24	0	0.00	80.80	9	16,489	0.05%
2022/07/29	5	80.34	3	79.47	80.50	2	16,575	0.01%
2022/07/28	4	78.88	3	78.90	77.80	1	17,244	0.01%
2022/07/27	1	80.10	1	80.90	80.50	0	17,397	0.00%
2022/07/26	5	81.08	5	80.46	80.10	0	17,464	0.00%
2022/07/25	1	81.30	3	81.33	81.20	-2	17,446	-0.01%
2022/07/22	26	81.71	26	81.17	81.00	0	17,530	0.00%
2022/07/21	5	80.56	6	80.53	81.40	-1	17,547	-0.01%
2022/07/20	2	80.15	4	80.38	80.40	-2	17,436	-0.01%
2022/07/19	32	78.53	30	79.40	78.30	2	17,307	0.01%
2022/07/18	0	0.00	1	76.00	76.50	-1	17,109	-0.01%
2022/07/15	3	75.97	2.2	75.36	75.70	0.8	17,313	0.00%
2022/07/14	0	0.00	3.1	74.31	75.50	-3.1	17,370	-0.02%
2022/07/13	11	74.33	11	74.17	72.90	0	17,232	0.00%
2022/07/12	5	70.56	4	71.50	71.50	1	17,024	0.01%
2022/07/11	34	72.89	33	72.15	72.10	1	17,029	0.01%
2022/07/08	3	67.67	5	69.14	70.90	-2	16,858	-0.01%
2022/07/07	9	61.61	12	63.14	64.50	-3	16,588	-0.02%
2022/07/06	3	61.47	0	0.00	60.90	3	16,532	0.02%
2022/07/05	4	62.73	5	63.32	64.70	-1	16,582	-0.01%
2022/07/04	3.1	62.38	1	61.60	62.00	2.1	16,523	0.01%
2022/07/01	5	65.02	1	68.50	64.10	4	16,602	0.02%
2022/06/30	13.1	73.87	4	71.75	71.10	9.1	16,349	0.06%
2022/06/29	10	79.24	1	79.20	78.90	9	16,293	0.06%
2022/06/28	0	0.00	1	84.70	84.20	-1	16,494	-0.01%
2022/06/27	8	85.81	17	85.55	86.00	-9	17,864	-0.05%
2022/06/24	0	0.00	2	82.20	82.30	-2	18,257	-0.01%
2022/06/23	2	80.65	1	80.80	80.80	1	18,721	0.01%
2022/06/22	3.1	80.77	4	80.23	79.60	-0.9	19,474	0.00%
2022/06/21	0	0.00	2	80.85	82.80	-2	19,674	-0.01%
2022/06/20	11	79.95	6	80.13	78.80	5	19,738	0.03%
2022/06/17	6	81.75	2	81.15	83.00	4	19,699	0.02%
2022/06/16	13	83.84	545.1	83.39	81.10	-532.1	19,870	-2.68%	大賣/鉅額交易
2022/06/15	11	88.05	465	85.68	85.10	-454	20,269	-2.24%	大賣/鉅額交易
2022/06/14	12	85.84	8	86.56	87.10	4	20,458	0.02%
2022/06/13	40	88.68	45	88.19	87.30	-5	20,206	-0.02%
2022/06/10	607	88.20	7	87.91	88.50	600	19,935	3.01%	大買/鉅額交易
2022/06/09	108	87.88	9	87.58	87.30	99	19,737	0.50%	大買/
2022/06/08	341	87.06	42	87.67	86.50	299	19,504	1.53%	大買/鉅額交易
2022/06/07	5	86.82	30	86.60	87.90	-25	19,104	-0.13%
2022/06/06	12	85.78	6	86.30	85.70	6	18,765	0.03%
2022/06/02	26	86.03	21	86.56	86.10	5	18,378	0.03%
2022/06/01	39	85.19	38	84.62	83.80	1	17,994	0.01%
2022/05/31	6	82.72	13	83.23	83.50	-7	17,767	-0.04%
2022/05/30	16	81.94	9	82.32	82.50	7	17,644	0.04%
2022/05/27	3	78.93	0	0.00	78.70	3	17,448	0.02%
2022/05/26	7.1	79.80	219	78.08	78.00	-211.9	17,330	-1.22%	大賣/鉅額交易
2022/05/25	38	81.29	17	81.28	81.70	21	17,091	0.12%
2022/05/24	4	81.78	5	80.92	81.00	-1	16,961	-0.01%
2022/05/23	3	84.10	1	84.80	83.00	2	16,866	0.01%
2022/05/20	1	84.00	1	84.60	84.00	0	16,821	0.00%
2022/05/19	8	81.16	5	82.74	83.50	3	16,806	0.02%
2022/05/18	7	85.23	2	84.55	84.20	5	16,616	0.03%
2022/05/17	9	85.57	1	85.90	86.20	8	16,414	0.05%
2022/05/16	39	86.63	52	86.14	85.00	-13	16,157	-0.08%
2022/05/13	221	83.48	24	85.62	87.30	197	15,645	1.26%	大買/鉅額交易
2022/05/12	15	83.57	31	83.59	80.40	-16	15,209	-0.11%
2022/05/11	17	85.15	24	86.13	85.30	-7	14,870	-0.05%
2022/05/10	26	82.06	18	83.44	85.20	8	14,480	0.06%
2022/05/09	29	81.60	23	81.95	81.10	6	14,362	0.04%
2022/05/06	3	82.23	2	81.85	82.00	1	14,360	0.01%
2022/05/05	22	87.06	22	86.58	85.10	0	14,232	0.00%
2022/05/04	18	83.74	21	84.33	84.80	-3	13,475	-0.02%
2022/05/03	3	81.00	10	80.63	80.70	-7	13,252	-0.05%
2022/04/28	7	78.80	1	78.50	77.30	6	13,094	0.05%
2022/04/27	1	76.60	63	78.76	80.30	-62	12,991	-0.48%
2022/04/26	2	80.70	1	80.90	80.00	1	12,879	0.01%
2022/04/25	4	80.03	1	79.40	79.00	3	12,807	0.02%
2022/04/22	3	85.30	8	84.40	83.40	-5	12,705	-0.04%
2022/04/21	13	85.89	17	85.97	84.20	-4	12,629	-0.03%
2022/04/20	11	83.15	3	84.03	84.70	8	12,311	0.06%
2022/04/19	8	81.85	18	81.72	80.60	-10	12,139	-0.08%
2022/04/18	13	79.70	3	79.00	80.10	10	12,088	0.08%
2022/04/15	4	79.75	159	80.04	79.10	-155	12,056	-1.29%	大賣/鉅額交易
2022/04/14	10	82.78	257	83.01	83.00	-247	11,981	-2.06%	大賣/鉅額交易
2022/04/13	2	78.90	57	79.63	79.90	-55	11,840	-0.46%
2022/04/12	3	79.63	4	79.68	79.40	-1	11,767	-0.01%
2022/04/11	9	80.62	9	79.43	79.20	0	11,731	0.00%
2022/04/08	11	82.78	52	82.24	83.00	-41	11,552	-0.35%
2022/04/07	14	86.13	65	84.49	81.30	-51	11,354	-0.45%
2022/04/06	232	85.67	8	86.34	87.00	224	10,952	2.05%	大買/鉅額交易
2022/04/01	378	85.55	4	85.60	87.40	374	10,763	3.47%	大買/鉅額交易
2022/03/31	18	87.29	21	87.36	86.50	-3	10,500	-0.03%
2022/03/30	102	89.37	91.1	89.85	85.10	10.9	10,152	0.11%	大買/
2022/03/29	43	88.10	46	87.95	86.90	-3	8,872	-0.03%
2022/03/28	53	86.23	63.1	86.49	88.00	-10.1	8,344	-0.12%
2022/03/25	50.1	85.32	51	85.60	85.00	-0.9	8,081	-0.01%
2022/03/24	1	82.50	10	80.81	82.70	-9	7,595	-0.12%
2022/03/23	0	0.00	8	80.19	80.20	-8	7,494	-0.11%
2022/03/22	8	79.18	0	0.00	80.10	8	7,369	0.11%
2022/03/21	13	80.23	22	80.14	80.40	-9	7,280	-0.12%
2022/03/18	15	78.37	220	79.54	81.00	-205	6,995	-2.93%	大賣/鉅額交易
2022/03/17	201	73.93	12	76.18	77.50	189	6,435	2.94%	大買/鉅額交易
2022/03/16	60	72.60	60	71.52	70.50	0	6,070	0.00%
2022/03/14	0	0.00	1	71.30	71.60	-1	6,020	-0.02%
2022/03/10	1	68.80	5	69.50	69.80	-4	6,206	-0.06%
2022/03/09	5	67.20	0	0.00	67.30	5	6,373	0.08%
2022/03/08	0	0.00	1	66.00	66.10	-1	6,511	-0.02%
2022/03/07	2	67.95	11	67.71	68.00	-9	6,584	-0.14%
2022/03/04	0	71.30	22	71.88	71.00	-22	6,692	-0.33%
2022/03/03	0	0.00	1	72.00	71.80	-1	6,869	-0.01%
2022/03/02	0	0.00	3	70.30	70.80	-3	6,995	-0.04%
2022/03/01	0	0.00	10	69.85	70.00	-10	7,070	-0.14%
2022/02/25	0	0.00	3	68.40	67.90	-3	7,184	-0.04%
2022/02/24	12	67.95	0	0.00	67.30	12	7,353	0.16%
2022/02/23	13	69.58	1	70.00	70.30	12	7,489	0.16%
2022/02/22	16	70.26	4	69.53	69.60	12	8,067	0.15%
2022/02/21	9	73.16	3	72.10	72.00	6	8,202	0.07%
2022/02/17	2	75.00	5	75.26	75.00	-3	8,506	-0.04%
2022/02/16	5	75.00	5	74.70	74.20	0	8,716	0.00%
2022/02/15	0	0.00	10	74.69	73.50	-10	8,962	-0.11%
2022/02/14	4	74.80	33	74.22	73.70	-29	9,171	-0.32%
2022/02/11	0	0.00	2	75.15	74.60	-2	9,339	-0.02%
2022/02/10	0	0.00	1	75.20	74.10	-1	9,646	-0.01%
2022/02/09	2	75.05	1	75.10	74.90	1	10,150	0.01%
2022/02/08	7	72.71	15	72.71	73.10	-8	10,373	-0.08%
2022/02/07	3	67.20	0	0.00	69.50	3	10,794	0.03%
2022/01/26	18	67.72	2	68.10	67.50	16	11,651	0.14%
2022/01/25	4	68.58	1	69.80	67.40	3	13,250	0.02%
2022/01/24	19	66.61	0	0.00	69.60	19	13,889	0.14%
2022/01/21	24	69.74	1	69.70	68.80	23	14,547	0.16%
2022/01/20	0	0.00	10	70.79	71.70	-10	14,836	-0.07%
2022/01/19	0	0.00	1	71.00	70.40	-1	15,228	-0.01%
2022/01/18	5	70.50	92	70.50	70.60	-87	15,712	-0.55%
2022/01/17	3	69.60	3	69.80	70.50	0	16,133	0.00%
2022/01/14	22	66.28	2	67.35	68.80	20	16,872	0.12%
2022/01/13	7	67.91	0	0.00	67.80	7	18,004	0.04%
2022/01/12	37	69.09	1	68.10	69.30	36	18,680	0.19%
2022/01/11	44	70.09	1	69.60	69.30	43	19,714	0.22%
2022/01/10	2	71.00	0	0.00	71.00	2	20,336	0.01%
2022/01/07	5	72.44	4	71.60	70.90	1	20,476	0.00%
2022/01/06	4	75.40	5	75.46	75.10	-1	20,452	0.00%
2022/01/05	8	78.15	2	77.85	77.40	6	20,554	0.03%
2022/01/04	6	80.82	8	81.11	79.80	-2	20,676	-0.01%
2022/01/03	3	79.43	1	78.60	79.40	2	20,793	0.01%
2021/12/30	1	78.90	0	0.00	78.60	1	20,844	0.00%
2021/12/29	4	78.35	0	0.00	78.20	4	20,889	0.02%
2021/12/28	1	78.30	0	0.00	78.40	1	20,964	0.00%
2021/12/27	1	78.20	4	79.00	78.30	-3	21,037	-0.01%
2021/12/24	63	80.67	57	78.96	78.90	6	21,060	0.03%
2021/12/23	5	81.12	22	81.95	81.90	-17	20,859	-0.08%
2021/12/22	1	80.80	10	80.69	80.10	-9	20,690	-0.04%
2021/12/21	7	81.84	5	81.10	80.50	2	20,637	0.01%
2021/12/20	13	81.11	14	80.88	81.20	-1	20,361	0.00%
2021/12/17	6	76.77	7	78.29	79.10	-1	20,033	0.00%
2021/12/16	6	75.87	9	76.10	76.80	-3	19,849	-0.02%
2021/12/15	1	74.50	0	0.00	74.70	1	19,824	0.01%
2021/12/14	15	75.68	1	74.30	74.30	14	19,865	0.07%
2021/12/13	0	0.00	8	77.24	77.60	-8	19,910	-0.04%
2021/12/10	2	76.70	0	0.00	76.80	2	19,926	0.01%
2021/12/09	0	0.00	6	76.40	76.10	-6	19,940	-0.03%
2021/12/08	3	77.30	0	0.00	76.90	3	20,136	0.01%
2021/12/07	11	77.75	12	77.79	76.10	-1	20,292	0.00%
2021/12/06	14	77.79	2	78.10	78.30	12	20,271	0.06%
2021/12/03	0	0.00	2	76.50	77.50	-2	20,361	-0.01%
2021/12/02	4	77.00	1	75.10	75.00	3	20,358	0.01%
2021/12/01	5	76.68	7	76.67	76.90	-2	20,366	-0.01%
2021/11/30	5.1	78.38	2	78.05	77.30	3.1	20,478	0.02%
2021/11/29	3	74.50	4	75.65	77.60	-1	20,598	0.00%
2021/11/26	6	76.63	37	76.65	76.50	-31	20,615	-0.15%
2021/11/25	3	78.83	15	80.03	78.30	-12	20,637	-0.06%
2021/11/24	10	79.19	7	78.07	78.90	3	20,597	0.01%
2021/11/23	29	81.07	3	81.10	78.80	26	20,591	0.13%
2021/11/22	15	82.11	4	81.95	81.20	11	20,602	0.05%
2021/11/19	49	82.93	29	82.43	82.80	20	20,706	0.10%
2021/11/18	15	80.48	42	81.33	80.90	-27	20,386	-0.13%
2021/11/17	7	80.56	7	80.00	80.00	0	20,482	0.00%
2021/11/16	7	79.30	6	79.20	78.00	1	20,495	0.00%
2021/11/15	13	82.02	11	81.44	81.10	2	20,416	0.01%
2021/11/12	15	83.25	16	82.84	82.70	-1	20,441	0.00%
2021/11/11	2	80.45	3	81.70	81.30	-1	20,341	0.00%
2021/11/10	3	79.23	3	80.30	81.10	0	20,252	0.00%
2021/11/09	12	80.39	12	80.10	79.90	0	20,149	0.00%
2021/11/08	17	83.54	55	80.98	80.20	-38	19,853	-0.19%
2021/11/05	32	87.19	14	86.61	88.10	18	19,486	0.09%
2021/11/04	27	87.59	26	87.24	85.90	1	19,319	0.01%
2021/11/03	32	86.25	25	86.22	88.00	7	18,964	0.04%
2021/11/02	129	90.59	93	87.42	85.30	36	18,323	0.20%	大買/
2021/11/01	10	86.19	20	86.97	89.30	-10	16,847	-0.06%
2021/10/29	25	82.34	21	83.11	81.20	4	16,846	0.02%
2021/10/28	7	80.80	3	80.37	79.80	4	16,505	0.02%
2021/10/27	3	79.90	13	80.00	80.90	-10	16,351	-0.06%
2021/10/26	44	80.14	44	78.40	77.70	0	16,176	0.00%
2021/10/25	56	79.85	24	79.90	79.70	32	15,891	0.20%
2021/10/22	35	78.77	43	78.35	78.80	-8	15,795	-0.05%
2021/10/21	43	78.52	57	79.59	78.80	-14	15,412	-0.09%
2021/10/20	21	75.26	22	75.69	75.40	-1	14,730	-0.01%
2021/10/19	38	74.00	47	74.14	75.00	-9	14,747	-0.06%
2021/10/18	21	69.45	67	69.72	70.70	-46	14,411	-0.32%
2021/10/15	4	64.88	4	65.80	65.80	0	14,578	0.00%
2021/10/14	1	61.10	16	62.37	63.50	-15	15,815	-0.09%
2021/10/13	15	60.95	1	61.30	60.20	14	16,257	0.09%
2021/10/12	10	65.45	6	66.35	65.50	4	16,739	0.02%
2021/10/08	37	64.95	9	64.81	65.00	28	17,376	0.16%
2021/10/07	0	0.00	3	62.93	63.50	-3	17,904	-0.02%
2021/10/06	5	60.50	31	60.29	59.20	-26	18,922	-0.14%
2021/10/05	8	57.00	9	58.68	60.30	-1	19,696	-0.01%
2021/10/04	46	58.96	11	58.89	57.30	35	20,454	0.17%
2021/10/01	5	61.00	5	62.76	60.90	0	21,353	0.00%
2021/09/30	2	61.50	0	0.00	64.80	2	22,208	0.01%
2021/09/29	1	62.90	4	61.78	61.00	-3	22,995	-0.01%
2021/09/28	3	64.20	24	63.87	63.80	-21	23,337	-0.09%
2021/09/27	3	65.40	0	0.00	65.50	3	23,859	0.01%
2021/09/24	15	64.40	15	65.30	65.00	0	24,182	0.00%
2021/09/23	1	63.70	0	0.00	64.50	1	24,686	0.00%
2021/09/22	2	63.30	0	0.00	63.20	2	25,138	0.01%
2021/09/17	4	63.60	0	0.00	65.40	4	25,646	0.02%
2021/09/16	3	63.40	3	63.80	64.00	0	26,363	0.00%
2021/09/15	27	64.75	0	0.00	64.60	27	26,693	0.10%
2021/09/14	2	67.00	31	67.09	66.70	-29	26,858	-0.11%
2021/09/13	29	66.25	29	66.87	66.80	0	26,968	0.00%
2021/09/10	37	65.79	5	65.94	66.00	32	26,885	0.12%
2021/09/09	16	66.73	17	65.28	67.00	-1	26,926	0.00%
2021/09/08	1.3	65.53	3	64.13	63.90	-1.7	26,890	-0.01%
2021/09/07	1	66.20	1	67.60	68.00	0	26,801	0.00%
2021/09/06	9	68.24	6	67.92	67.10	3	26,727	0.01%
2021/09/03	3.3	69.52	0	0.00	69.40	3.3	26,587	0.01%
2021/09/02	19	69.82	5	69.76	69.00	14	26,369	0.05%
2021/09/01	12.5	72.34	0	0.00	72.20	12.5	26,128	0.05%
2021/08/31	6	74.30	5	74.28	73.80	1	25,922	0.00%
2021/08/30	0	0.00	1	75.40	75.40	-1	25,744	0.00%
2021/08/27	7	75.53	206	74.90	75.00	-199	25,699	-0.77%	大賣/鉅額交易
2021/08/26	6	77.55	7	77.59	75.50	-1	25,587	0.00%
2021/08/25	209	79.31	3	79.10	77.70	206	25,447	0.81%	大買/鉅額交易
2021/08/24	64	79.14	65	77.49	76.80	-1	25,198	0.00%
2021/08/23	62	77.18	62	77.60	80.70	0	24,957	0.00%
2021/08/20	1	75.30	1	73.40	74.30	0	24,687	0.00%
2021/08/19	11	72.75	6	71.58	70.00	5	24,490	0.02%
2021/08/18	1	74.00	4	71.83	74.10	-3	24,286	-0.01%
2021/08/17	8	72.51	8	70.81	69.00	0	24,074	0.00%
2021/08/16	5	74.50	6	73.43	74.00	-1	23,924	0.00%
2021/08/13	8	76.23	7.1	74.91	73.40	0.9	23,792	0.00%
2021/08/12	2	76.20	0.1	76.45	76.60	2	23,655	0.01%
2021/08/11	1	78.30	4	77.50	75.50	-3	23,623	-0.01%
2021/08/10	5	79.00	6	77.75	77.80	-1	23,485	0.00%
2021/08/09	8	81.86	11	80.71	79.20	-3	23,359	-0.01%
2021/08/06	9	84.74	13	84.89	84.70	-4	23,156	-0.02%
2021/08/05	10	84.18	1	84.20	83.40	9	22,945	0.04%
2021/08/04	23.2	86.26	3	87.60	85.00	20.2	22,875	0.09%
2021/08/03	3.1	83.70	10	84.04	85.30	-6.9	22,243	-0.03%
2021/08/02	2	81.60	1	81.50	80.00	1	21,897	0.00%
2021/07/30	3	78.73	9	81.56	80.30	-6	21,732	-0.03%
2021/07/29	6	77.35	15	76.95	79.40	-9	21,531	-0.04%
2021/07/28	3	74.53	3.3	76.21	76.80	-0.3	21,324	0.00%
2021/07/27	24	83.38	15	84.18	79.80	9	21,054	0.04%
2021/07/26	6.2	85.16	6	85.97	84.50	0.2	20,746	0.00%
2021/07/23	32	87.86	22.1	87.05	85.60	9.9	20,327	0.05%
2021/07/22	18	91.72	14	91.64	90.20	4	19,619	0.02%
2021/07/21	15	91.39	6.1	91.55	87.00	8.9	18,911	0.05%
2021/07/20	22.2	89.54	32	89.61	90.40	-9.8	18,096	-0.05%
2021/07/19	9	82.80	11	84.64	85.10	-2	16,737	-0.01%
2021/07/16	27	85.81	22	85.48	83.60	5	16,225	0.03%
2021/07/15	31.1	85.17	22	84.30	87.40	9.1	15,577	0.06%
2021/07/14	18	85.30	18	86.00	82.80	0	14,810	0.00%
2021/07/13	27.2	96.74	77	98.85	90.00	-49.8	14,018	-0.36%
2021/07/12	72	96.69	14	97.21	97.70	58	12,898	0.45%
2021/07/09	16	89.75	21.1	90.77	90.60	-5	12,061	-0.04%
2021/07/08	16	86.66	18	88.85	86.50	-2	11,259	-0.02%
2021/07/07	6.1	78.71	21	82.40	83.90	-14.9	10,270	-0.15%
2021/07/06	22	76.54	52	77.02	76.30	-30	9,445	-0.32%
2021/07/05	4	73.53	4	73.55	75.00	0	8,684	0.00%
2021/07/02	10	66.93	10.2	67.25	68.20	-0.2	8,356	0.00%
2021/07/01	7	65.61	2	65.20	62.00	5	7,804	0.06%
2021/06/30	7	66.80	16	67.85	67.10	-9	7,506	-0.12%
2021/06/29	20	65.78	4	65.23	64.00	16	6,969	0.23%
2021/06/28	27.2	62.62	27	63.94	64.30	0.2	6,481	0.00%
2021/06/25	54	61.79	50.1	61.95	61.00	4	5,976	0.07%
2021/06/24	7.1	59.31	4	59.48	59.90	3.1	5,284	0.06%
2021/06/23	1	57.10	2	56.60	57.90	-1	4,863	-0.02%
2021/06/22	13	56.14	14	54.84	54.50	-1	4,631	-0.02%
2021/06/21	2	55.15	0	0.00	53.70	2	4,497	0.04%
2021/06/18	3	56.50	2	56.80	56.50	1	4,504	0.02%
2021/06/17	1	53.70	1	54.50	54.10	0	4,336	0.00%
2021/06/16	4	52.75	0	0.00	53.30	4	4,278	0.09%
2021/06/15	0	0.00	1	53.20	53.40	-1	4,218	-0.02%
2021/06/11	0	0.00	1	49.50	49.60	-1	4,177	-0.02%
2021/06/10	1	48.95	0	0.00	48.90	1	4,321	0.02%
2021/06/09	1	48.80	1	49.45	48.75	0	4,387	0.00%
2021/06/07	2	47.70	0	0.00	48.10	2	4,383	0.05%
2021/06/02	0	0.00	70	48.24	48.70	-70	4,435	-1.58%
2021/06/01	70	49.78	0	0.00	49.80	70	4,423	1.58%
2021/05/31	1	47.85	3	49.00	49.50	-2	4,394	-0.05%
2021/05/28	1	47.50	0	0.00	48.00	1	4,408	0.02%
2021/05/27	0	0.00	0	46.30	46.35	0	4,421	0.00%
2021/05/24	1	44.75	0	0.00	44.70	1	4,661	0.02%
2021/05/21	1	43.70	1	44.00	43.30	0	4,790	0.00%
2021/05/19	1	42.85	0	0.00	44.35	1	5,303	0.02%
2021/05/18	3	40.37	2	41.23	42.10	1	5,286	0.02%
2021/05/17	1	39.10	0	0.00	38.60	1	5,279	0.02%
2021/05/12	1	42.30	2	42.33	42.40	-1	5,401	-0.02%
2021/05/11	1	46.85	37	50.28	46.95	-36	5,473	-0.66%
2021/05/10	7	51.39	0	0.00	51.10	7	5,490	0.13%
2021/05/07	30	50.33	1	50.80	51.10	29	5,661	0.51%
2021/05/06	5	49.34	0	0.00	48.50	5	5,666	0.09%
2021/05/05	2	49.80	10	50.00	49.60	-8	5,651	-0.14%
2021/05/04	0	0.00	3	49.30	50.80	-3	5,704	-0.05%
2021/05/03	2	53.45	8	53.68	53.00	-6	5,651	-0.11%
2021/04/29	5	57.10	0	0.00	56.20	5	5,621	0.09%
2021/04/28	2	57.00	0	0.00	56.30	2	5,610	0.04%
2021/04/26	3	55.90	2	56.50	56.80	1	5,700	0.02%
2021/04/22	2	55.55	0	0.00	54.10	2	5,728	0.03%
2021/04/21	0	0.00	1	57.30	56.70	-1	5,714	-0.02%
2021/04/19	10	56.00	0	0.00	56.30	10	5,728	0.17%
2021/04/14	0	0.00	1	53.80	54.30	-1	6,093	-0.02%
2021/04/13	1	55.10	0	0.00	55.10	1	6,184	0.02%
2021/04/12	2	56.15	0	0.00	55.70	2	6,279	0.03%
2021/04/09	3	58.63	0	0.00	57.90	3	6,309	0.05%
2021/04/08	1	58.70	0	0.00	58.80	1	6,388	0.02%
2021/04/07	3	58.73	0	0.00	58.60	3	6,541	0.05%
2021/03/30	1	58.10	1	58.10	58.10	0	8,326	0.00%
2021/03/24	0	0.00	1	58.80	58.20	-1	8,406	-0.01%
2021/03/23	0	0.00	9	58.67	58.50	-9	8,426	-0.11%
2021/03/22	0	0.00	1	57.00	58.50	-1	8,391	-0.01%
2021/03/19	2	57.00	1	57.00	56.90	1	8,511	0.01%
2021/03/18	0	0.00	1	57.90	57.90	-1	8,574	-0.01%
2021/03/17	1	57.80	2	58.45	58.00	-1	8,611	-0.01%
2021/03/16	2	58.90	12	58.82	58.90	-10	8,592	-0.12%
2021/03/15	1	57.50	1	57.50	57.30	0	8,512	0.00%
2021/03/12	0	0.00	8	55.11	54.90	-8	8,502	-0.09%
2021/03/11	0	0.00	5	55.20	55.20	-5	8,569	-0.06%
2021/03/10	10	55.30	6	54.75	54.00	4	8,594	0.05%
2021/03/08	0	0.00	5	56.42	54.60	-5	8,731	-0.06%
2021/03/05	10	55.90	0	0.00	55.40	10	8,835	0.11%
2021/03/04	2	54.50	0	0.00	54.10	2	8,975	0.02%
2021/03/03	1	55.00	0	0.00	55.10	1	9,243	0.01%
2021/02/26	2	56.35	0	0.00	56.10	2	9,701	0.02%
2021/02/25	6	57.62	0	0.00	57.50	6	9,751	0.06%
2021/02/24	10	58.97	7	58.79	58.50	3	9,825	0.03%
2021/02/23	20	59.95	30	60.39	59.40	-10	9,700	-0.10%
2021/02/22	2	59.05	4	59.38	59.50	-2	9,571	-0.02%
2021/02/19	27	57.75	31	58.32	59.40	-4	9,505	-0.04%
2021/02/18	8	56.04	3	56.13	56.20	5	9,258	0.05%
2021/02/17	0	0.00	2	55.20	55.40	-2	9,239	-0.02%
2021/02/05	0	0.00	3	53.30	53.70	-3	9,207	-0.03%
2021/02/04	3	53.37	0	0.00	53.20	3	9,289	0.03%
2021/02/03	7	55.07	9	54.87	54.80	-2	9,367	-0.02%
2021/02/02	15	53.20	10	53.30	55.10	5	9,229	0.05%
2021/02/01	0	0.00	5	50.50	50.70	-5	9,113	-0.05%
2021/01/29	8	55.31	5	53.54	53.30	3	9,072	0.03%
2021/01/21	0	0.00	2	52.25	53.00	-2	8,925	-0.02%
2021/01/20	2	52.80	1	52.50	52.40	1	9,054	0.01%
2021/01/19	0	0.00	46	55.58	55.40	-46	9,069	-0.51%
2021/01/18	3	56.00	0	0.00	55.40	3	9,089	0.03%
2021/01/15	2	57.60	2	58.10	57.20	0	9,174	0.00%
2021/01/14	8	57.68	1	58.00	59.30	7	9,620	0.07%
2021/01/12	3	56.80	3	58.07	56.80	0	9,872	0.00%
2021/01/11	7	58.61	4	58.80	58.00	3	9,898	0.03%
2021/01/08	6	58.42	0	0.00	58.20	6	9,993	0.06%
2021/01/07	7	59.89	10	59.65	60.30	-3	9,892	-0.03%
2021/01/06	2	58.50	6	59.23	58.00	-4	9,822	-0.04%
2021/01/05	3	60.80	0	0.00	61.00	3	9,666	0.03%
2020/12/31	6	63.05	4	63.88	62.20	2	9,395	0.02%
2020/12/30	3	64.17	8	65.43	64.00	-5	9,184	-0.05%
2020/12/29	0	0.00	2	64.10	64.90	-2	8,938	-0.02%
2020/12/28	59	64.37	53	63.56	62.90	6	8,702	0.07%
2020/12/25	43	62.39	31	63.72	61.50	12	8,341	0.14%
2020/12/24	35	59.82	36	58.93	60.80	-1	7,563	-0.01%
2020/12/23	7	55.26	3	55.73	55.30	4	7,028	0.06%
2020/12/22	3	53.00	0	0.00	52.50	3	6,832	0.04%
2020/12/21	0	0.00	100	53.20	53.20	-100	6,807	-1.47%
2020/12/18	2	55.00	5	54.16	54.50	-3	6,786	-0.04%
2020/12/17	4	55.45	12	56.25	55.80	-8	6,772	-0.12%
2020/12/16	1	55.70	3	56.17	56.50	-2	6,769	-0.03%
2020/12/15	21	56.26	7	55.70	53.20	14	6,680	0.21%
2020/12/14	2	55.20	2	52.60	54.80	0	6,481	0.00%
2020/12/11	1	51.90	0	0.00	52.30	1	6,403	0.02%
2020/12/10	1	54.80	2	55.30	54.50	-1	6,348	-0.02%
2020/12/09	0	0.00	1	56.00	56.30	-1	6,319	-0.02%
2020/12/08	3	55.80	0	0.00	56.00	3	6,278	0.05%
2020/12/07	15	55.13	0	0.00	55.00	15	6,252	0.24%
2020/12/04	2	54.40	0	0.00	54.30	2	6,197	0.03%
2020/12/03	1	53.90	0	0.00	53.80	1	6,218	0.02%
2020/12/02	2	54.80	1	55.00	55.10	1	6,206	0.02%
2020/12/01	3	55.37	1	55.80	55.80	2	6,174	0.03%
2020/11/30	11	57.07	2	56.80	56.80	9	6,154	0.15%
2020/11/27	5	55.52	6	56.12	57.00	-1	6,498	-0.02%
2020/11/26	1	52.80	4	52.90	53.20	-3	6,505	-0.05%
2020/11/25	12	54.90	22	55.95	53.20	-10	6,450	-0.16%
2020/11/24	15	52.73	3	53.10	53.20	12	6,030	0.20%
2020/11/23	11	52.82	12	53.14	52.80	-1	5,986	-0.02%
2020/11/20	1	51.30	2	50.80	50.50	-1	5,786	-0.02%
2020/11/18	3	50.47	7	50.19	50.40	-4	5,697	-0.07%
2020/11/17	5	50.00	21	49.70	49.95	-16	5,558	-0.29%
2020/11/16	1	48.75	0	0.00	49.80	1	5,500	0.02%
2020/11/13	1	48.00	109	48.00	48.00	-108	5,523	-1.96%	大賣/鉅額交易
2020/11/12	5	48.96	145	49.41	47.65	-140	5,513	-2.54%	大賣/鉅額交易
2020/11/11	0	0.00	3	49.00	49.95	-3	5,433	-0.06%
2020/11/10	0	0.00	2	47.75	47.65	-2	5,326	-0.04%
2020/11/05	2	47.55	0	0.00	48.15	2	5,199	0.04%
2020/11/04	0	0.00	0.1	47.20	47.20	-0.1	5,151	0.00%
2020/11/03	0	0.00	10	46.60	46.60	-10	5,143	-0.19%
2020/11/02	140.1	45.76	2	45.78	46.00	138.1	5,193	2.66%	大買/鉅額交易
2020/10/30	2	45.90	0	0.00	44.90	2	5,167	0.04%
2020/10/28	4	49.78	76	50.10	48.45	-72	5,053	-1.42%
2020/10/27	1	47.15	20	48.82	48.80	-19	4,838	-0.39%
2020/10/26	3	47.00	0	0.00	47.45	3	4,697	0.06%
2020/10/22	118	48.28	170	48.37	48.25	-52	4,490	-1.16%	大買/大賣/
2020/10/21	174	47.11	15	46.79	46.80	159	3,949	4.03%	大買/鉅額交易
2020/10/20	11	45.36	11	45.30	44.55	0	3,677	0.00%
2020/10/19	224	44.79	11	44.28	45.20	213	3,537	6.02%	大買/鉅額交易
2020/10/16	11	43.97	21	43.86	43.80	-10	3,411	-0.29%
2020/10/15	3	41.90	3	42.30	41.85	0	3,144	0.00%
2020/10/14	0	0.00	3	41.95	41.70	-3	3,089	-0.10%
2020/10/12	0	0.00	5	41.60	40.90	-5	3,057	-0.16%
2020/10/08	3	41.00	0	0.00	41.25	3	3,057	0.10%
2020/10/06	0	0.00	2	40.73	40.70	-2	3,045	-0.07%
2020/10/05	2	40.65	1	40.40	40.40	1	3,056	0.03%
2020/09/28	0	0.00	4	38.85	40.05	-4	3,119	-0.13%
2020/09/24	2	39.85	0	0.00	39.90	2	3,150	0.06%
2020/09/23	1	40.65	0	0.00	40.60	1	3,214	0.03%
2020/09/22	2	41.18	2	41.25	41.30	0	3,202	0.00%
2020/09/21	5	41.58	0	0.00	41.70	5	3,166	0.16%
2020/09/10	0	0.00	5	41.05	40.30	-5	2,994	-0.17%
2020/09/09	5	40.46	0	0.00	40.60	5	2,961	0.17%
2020/09/07	1	39.50	0	0.00	39.40	1	2,917	0.03%
2020/09/04	0	0.00	2	41.55	41.50	-2	2,853	-0.07%
2020/09/03	8	42.79	7	43.00	42.60	1	2,812	0.04%
2020/09/02	15	42.66	7	43.04	43.40	8	2,748	0.29%
2020/09/01	5	40.21	11	40.38	41.25	-6	2,280	-0.26%
2020/08/31	3	38.17	5	38.40	37.50	-2	2,104	-0.10%
2020/08/28	0	0.00	1	37.50	37.25	-1	2,253	-0.04%
2020/08/27	0	0.00	2	38.20	37.05	-2	2,424	-0.08%
2020/08/25	0	0.00	3	35.62	35.70	-3	2,424	-0.12%
2020/08/20	2	36.50	0	0.00	35.35	2	2,408	0.08%
2020/08/19	3	37.88	3	38.12	38.00	0	2,369	0.00%
2020/08/18	4	37.20	0	0.00	37.40	4	2,305	0.17%
2020/08/17	3	36.52	1	36.85	37.00	2	2,291	0.09%
2020/08/10	2	38.15	0	0.00	38.10	2	2,221	0.09%
2020/08/06	0	0.00	5	39.56	39.10	-5	2,187	-0.23%
2020/08/05	1	36.85	0	0.00	37.35	1	2,104	0.05%
2020/08/04	2	36.45	0	0.00	36.50	2	2,125	0.09%
2020/07/30	1	36.70	0	0.00	37.05	1	2,124	0.05%
2020/07/28	2	35.50	0	0.00	35.50	2	2,120	0.09%
2020/07/15	1	40.90	0	0.00	40.30	1	2,290	0.04%
2020/07/13	4	40.68	0	0.00	41.25	4	2,335	0.17%
2020/07/10	3	41.30	0	0.00	40.95	3	2,331	0.13%
2020/07/09	1	42.70	6	42.37	42.10	-5	2,334	-0.21%
2020/07/08	5	43.28	0	0.00	42.70	5	2,333	0.21%
2020/07/06	0	0.00	2	43.15	43.20	-2	2,329	-0.09%
2020/07/03	4	43.65	0	0.00	43.35	4	2,374	0.17%
2020/07/02	4	41.03	9	42.87	43.00	-5	2,329	-0.21%
2020/07/01	1	40.40	0	0.00	40.15	1	2,259	0.04%
2020/06/23	1	40.25	0	0.00	40.20	1	2,310	0.04%
2020/06/19	0	0.00	1	41.25	41.25	-1	2,386	-0.04%
2020/06/18	4	40.64	0.1	41.80	41.70	3.9	2,402	0.16%
2020/06/17	0	0.00	1	40.70	40.50	-1	2,402	-0.04%
2020/06/16	0	0.00	5	41.10	41.30	-5	2,426	-0.21%
2020/06/15	6	41.41	1	42.10	40.80	5	2,470	0.20%
2020/06/12	1	39.85	0	0.00	40.70	1	2,513	0.04%
2020/06/11	7	41.55	2	41.35	41.35	5	2,539	0.20%
2020/06/10	1	43.30	3	43.57	43.25	-2	2,535	-0.08%
2020/06/09	4	42.51	6	42.89	42.60	-2	2,560	-0.08%
2020/06/08	11	44.26	2	44.15	44.00	9	2,534	0.36%
2020/06/05	2	45.50	16	45.76	45.25	-14	2,473	-0.57%
2020/06/04	23	44.70	10	43.97	45.40	13	2,367	0.55%
2020/06/03	2	43.00	6	41.48	41.30	-4	2,160	-0.19%
2020/06/02	1	39.60	0	0.00	40.00	1	1,983	0.05%
2020/06/01	6	39.26	4	39.10	39.45	2	1,971	0.10%
2020/05/26	1	37.10	0	0.00	37.15	1	1,948	0.05%
2020/05/19	3	37.10	0	0.00	37.50	3	1,982	0.15%
2020/05/13	2	39.10	0	0.00	39.50	2	1,993	0.10%
2020/05/12	0	0.00	6	39.20	39.25	-6	2,003	-0.30%
2020/05/11	8	39.93	0	0.00	39.60	8	2,019	0.40%
2020/05/07	1	38.45	1	38.50	38.55	0	2,045	0.00%
2020/05/06	0	0.00	20	38.10	38.00	-20	2,038	-0.98%
2020/05/05	0	0.00	1	38.10	38.15	-1	2,070	-0.05%
2020/04/29	2	38.30	0	0.00	38.10	2	2,106	0.09%
2020/04/24	1	38.50	0	0.00	37.40	1	2,117	0.05%
2020/04/23	0	0.00	1	38.30	38.00	-1	2,085	-0.05%
2020/04/22	0	0.00	1	36.00	36.15	-1	2,028	-0.05%
2020/04/21	1	36.90	0	0.00	35.80	1	2,027	0.05%
2020/04/17	1	36.80	0	0.00	36.05	1	2,004	0.05%
2020/04/13	0	0.00	3	34.70	34.20	-3	1,969	-0.15%
2020/04/09	1	33.95	0	0.00	34.00	1	2,021	0.05%
2020/04/08	0	0.00	10	33.50	33.55	-10	2,047	-0.49%
2020/04/07	0	0.00	1	31.05	31.05	-1	1,988	-0.05%
2020/03/30	0	0.00	1	28.60	30.00	-1	2,044	-0.05%
2020/03/27	4	30.31	0	0.00	29.80	4	2,060	0.19%
2020/03/25	0	0.00	4	30.06	30.20	-4	2,239	-0.18%
2020/03/20	3	28.15	0	0.00	28.05	3	2,267	0.13%
2020/03/19	10	26.55	0	0.00	26.55	10	2,263	0.44%
2020/03/18	1	29.50	0	0.00	29.50	1	2,254	0.04%
2020/03/16	5	37.78	3	36.60	36.05	2	2,190	0.09%
2020/03/12	1	42.55	10	41.40	41.00	-9	2,237	-0.40%
2020/03/06	10	46.75	0	0.00	46.80	10	2,342	0.43%
2020/03/05	0	0.00	1	46.80	46.70	-1	2,331	-0.04%
2020/03/03	0.1	45.20	0	0.00	45.20	0.1	2,362	0.00%
2020/02/27	0	0.00	3	44.30	43.90	-3	2,350	-0.13%
2020/02/21	22	47.56	0	0.00	47.60	22	2,331	0.94%
2020/02/20	1	46.90	1	47.10	46.80	0	2,301	0.00%
2020/02/14	0	0.00	3	46.80	46.55	-3	2,295	-0.13%
2020/02/13	1	46.30	1	47.00	46.30	0	2,298	0.00%
2020/02/12	1	46.00	2	46.40	46.70	-1	2,323	-0.04%
2020/02/11	2	46.40	3	46.80	46.30	-1	2,333	-0.04%
2020/02/10	3	44.70	0	0.00	44.65	3	2,283	0.13%
2020/02/06	1	46.15	0	0.00	45.65	1	2,300	0.04%
2020/02/05	2	45.20	0	0.00	45.05	2	2,313	0.09%
2020/01/30	3	45.70	0	0.00	45.65	3	2,545	0.12%
2020/01/20	0	0.00	1	50.50	50.70	-1	2,528	-0.04%
2020/01/17	1	51.20	0	0.00	50.90	1	2,538	0.04%
2020/01/15	1	51.50	0	0.00	51.40	1	2,661	0.04%
2020/01/14	0	0.00	2	52.15	52.10	-2	2,656	-0.08%
2020/01/13	0	0.00	1	52.10	52.00	-1	2,650	-0.04%
2020/01/09	1	51.30	1	51.80	51.60	0	2,667	0.00%
2020/01/08	2	51.30	0	0.00	50.60	2	2,652	0.08%
2020/01/07	4	50.98	1	51.10	51.20	3	2,638	0.11%
2020/01/06	1	50.90	1	51.00	51.20	0	2,617	0.00%
2020/01/03	2	53.40	3	53.00	52.20	-1	2,584	-0.04%
2020/01/02	0	0.00	1	53.60	53.60	-1	2,523	-0.04%
2019/12/30	3	53.63	14	53.58	53.50	-11	2,426	-0.45%
2019/12/26	3	54.60	2	55.10	54.20	1	2,384	0.04%
2019/12/25	0	0.00	5	54.62	54.90	-5	2,323	-0.22%
2019/12/24	13	53.30	0	0.00	53.20	13	2,263	0.57%
2019/12/23	5	54.60	0	0.00	53.80	5	2,231	0.22%
2019/12/20	2	53.80	1	53.60	53.80	1	2,094	0.05%
2019/12/19	0	0.00	3	52.10	52.40	-3	2,003	-0.15%
2019/12/17	0	0.00	2	53.00	51.90	-2	1,988	-0.10%
2019/12/12	0	0.00	1	52.20	51.80	-1	1,814	-0.06%
2019/12/11	0	0.00	7	51.79	51.70	-7	1,778	-0.39%
2019/12/10	0	0.00	1	52.00	52.00	-1	1,760	-0.06%
2019/12/09	11	53.23	6	52.37	53.00	5	1,715	0.29%
2019/12/06	6	52.13	10	52.65	52.60	-4	1,647	-0.24%
2019/12/05	2	50.10	0	0.00	50.40	2	1,492	0.13%
2019/12/02	0	0.00	3	50.27	49.40	-3	1,516	-0.20%
2019/11/27	2	49.73	0	0.00	50.00	2	1,481	0.13%
2019/11/26	0	0.00	1	49.40	49.50	-1	1,469	-0.07%
2019/11/13	1	49.10	0	0.00	49.30	1	1,590	0.06%
2019/11/11	4	51.05	0	0.00	49.60	4	1,625	0.25%
2019/11/08	4	49.93	2	50.70	50.90	2	1,632	0.12%
2019/11/07	0	0.00	1	49.50	49.30	-1	1,636	-0.06%
2019/11/06	0	0.00	1	50.50	50.30	-1	1,629	-0.06%
2019/11/05	2	51.20	18	51.58	51.60	-16	1,616	-0.99%
2019/10/31	16	51.64	17	51.48	51.00	-1	1,571	-0.06%
2019/10/30	0	0.00	2	50.35	50.30	-2	1,372	-0.15%
2019/10/28	0	0.00	4	49.71	49.90	-4	1,328	-0.30%
2019/10/24	2	48.85	1	49.10	49.80	1	1,334	0.07%
2019/10/23	11	47.65	17	48.69	49.30	-6	1,357	-0.44%
2019/10/22	0	0.00	6	47.00	47.05	-6	1,301	-0.46%
2019/10/18	0	0.00	3	46.85	46.30	-3	1,364	-0.22%
2019/10/17	1	46.35	1	46.40	46.35	0	1,356	0.00%
2019/10/15	0	0.00	1	46.10	46.20	-1	1,405	-0.07%
2019/10/08	1	45.40	0	0.00	45.10	1	1,518	0.07%
2019/10/04	3	45.60	0	0.00	45.60	3	1,557	0.19%
2019/09/27	4	46.20	0	0.00	45.70	4	1,602	0.25%
2019/09/26	1	46.45	0	0.00	46.20	1	1,612	0.06%
2019/09/24	1	48.00	0	0.00	47.65	1	1,660	0.06%
2019/09/23	0	0.00	1	47.50	47.75	-1	1,664	-0.06%
2019/09/20	1	47.10	0	0.00	47.10	1	1,712	0.06%
2019/09/19	0	0.00	6	46.79	46.75	-6	1,733	-0.35%
2019/09/18	1	46.55	1	47.00	46.65	0	1,740	0.00%
2019/09/17	0	0.00	4	45.85	45.90	-4	1,743	-0.23%
2019/09/16	3	45.60	0	0.00	45.60	3	1,777	0.17%
2019/09/12	1	46.10	1	46.50	46.20	0	1,805	0.00%
2019/09/09	1	46.00	3	46.08	46.00	-2	1,887	-0.11%
2019/09/06	4	46.93	0	0.00	46.70	4	1,891	0.21%
2019/09/05	1	46.75	1	47.45	46.55	0	1,889	0.00%
2019/09/04	0	0.00	1	47.00	46.90	-1	1,891	-0.05%
2019/09/02	1	46.75	0	0.00	46.85	1	1,960	0.05%
2019/08/30	1	46.50	2	47.00	46.40	-1	1,972	-0.05%
2019/08/28	3	45.40	3	45.53	45.40	0	2,012	0.00%
2019/08/27	2	45.10	1	45.15	44.70	1	2,044	0.05%
2019/08/26	1	44.95	0	0.00	44.55	1	2,095	0.05%
2019/08/23	1	46.75	0	0.00	46.20	1	2,127	0.05%
2019/08/22	4	46.84	1	47.20	46.65	3	2,235	0.13%
2019/08/21	0	0.00	2	46.00	46.30	-2	2,219	-0.09%
2019/08/20	1	45.05	2	46.10	45.05	-1	2,197	-0.05%
2019/08/19	0	0.00	2	45.70	45.85	-2	2,160	-0.09%
2019/08/16	5	42.80	4	42.30	43.50	1	2,130	0.05%
2019/08/14	2	45.18	1	44.95	44.50	1	2,092	0.05%
2019/08/13	4	45.34	2	45.90	45.00	2	2,075	0.10%
2019/08/12	3	48.12	1	48.10	47.30	2	2,045	0.10%
2019/08/07	0	0.00	1	45.50	44.90	-1	2,064	-0.05%
2019/08/06	1	44.80	2	44.03	44.95	-1	2,108	-0.05%
2019/08/02	2	47.53	2	48.03	47.00	0	2,269	0.00%
2019/08/01	2	49.43	0	0.00	49.20	2	2,335	0.09%
2019/07/31	1	49.90	1	49.40	49.85	0	2,354	0.00%
2019/07/30	1	48.45	1	49.00	48.85	0	2,390	0.00%
2019/07/29	4	49.44	1	49.70	48.85	3	2,388	0.13%
2019/07/26	1	50.70	0	0.00	50.20	1	2,372	0.04%
2019/07/25	2	50.35	3	50.47	50.50	-1	2,380	-0.04%
2019/07/24	0	0.00	2	53.00	53.00	-2	2,352	-0.09%
2019/07/23	2	52.15	2	52.45	52.40	0	2,332	0.00%
2019/07/22	5	51.60	2	51.85	51.40	3	2,300	0.13%
2019/07/19	2	51.50	0	0.00	51.40	2	2,286	0.09%
2019/07/18	2	51.50	0	0.00	51.00	2	2,325	0.09%
2019/07/17	3	52.80	0	0.00	52.10	3	2,327	0.13%
2019/07/16	3	53.50	4	54.20	53.10	-1	2,338	-0.04%
2019/07/15	2	52.60	2	52.25	52.80	0	2,307	0.00%
2019/07/12	1	51.30	1	51.80	51.40	0	2,282	0.00%
2019/07/11	1	51.10	0	0.00	50.90	1	2,281	0.04%
2019/07/10	1	51.40	1	51.40	51.50	0	2,265	0.00%
2019/07/09	1	51.00	1	50.60	51.00	0	2,278	0.00%
2019/07/08	1	51.50	1	52.10	51.60	0	2,304	0.00%
2019/07/05	2	51.45	1	51.70	51.60	1	2,386	0.04%
2019/07/04	1	51.20	1	51.60	51.40	0	2,456	0.00%
2019/07/03	2	51.40	1	51.00	50.80	1	2,490	0.04%
2019/07/02	1	51.30	2	51.75	51.50	-1	2,502	-0.04%
2019/07/01	2	51.20	1	50.90	51.50	1	2,521	0.04%
2019/06/28	0	0.00	1	49.75	49.80	-1	2,535	-0.04%
2019/06/27	4	49.66	3	49.70	49.50	1	2,591	0.04%
2019/06/26	3	48.13	4	47.86	48.80	-1	2,581	-0.04%
2019/06/25	2	47.48	0	0.00	47.10	2	2,608	0.08%
2019/06/24	1	47.20	0	0.00	47.50	1	2,665	0.04%
2019/06/19	0	0.00	1	45.50	45.85	-1	2,790	-0.04%
2019/06/18	0	0.00	1	44.35	44.35	-1	2,858	-0.04%
2019/06/17	1	43.80	0	0.00	43.80	1	2,894	0.03%
2019/06/11	0	0.00	2	44.20	44.00	-2	2,958	-0.07%
2019/06/10	1	42.45	0	0.00	42.85	1	2,927	0.03%
2019/06/05	1	42.90	0	0.00	42.05	1	2,901	0.03%
2019/06/04	1	42.80	0	0.00	42.30	1	2,908	0.03%
2019/06/03	2	42.85	0	0.00	42.55	2	2,897	0.07%
2019/05/13	0	0.00	5	51.70	48.80	-5	3,220	-0.16%
2019/05/10	0	0.00	2	54.00	54.20	-2	3,442	-0.06%
2019/05/09	13	57.02	6	56.10	56.40	7	3,402	0.21%
2019/04/29	1	55.20	0	0.00	55.00	1	3,738	0.03%
2019/04/24	0	0.00	1	58.80	57.80	-1	3,777	-0.03%
2019/04/15	1	56.90	3	57.60	56.90	-2	3,746	-0.05%
2019/04/10	0	0.00	3	58.63	57.70	-3	3,825	-0.08%
2019/04/08	2	56.60	2	56.80	56.50	0	3,736	0.00%
2019/04/03	1	57.40	2	57.40	57.10	-1	3,740	-0.03%
2019/04/01	1	56.80	40	56.90	55.60	-39	3,739	-1.04%
2019/03/29	2	55.50	2	56.00	56.20	0	3,683	0.00%
2019/03/28	1	55.40	1	56.00	55.10	0	3,681	0.00%
2019/03/27	43	56.00	0	0.00	56.10	43	3,659	1.17%
2019/03/25	0	0.00	54	54.76	54.80	-54	3,697	-1.46%
2019/03/22	5	54.50	23	55.20	55.40	-18	3,689	-0.49%
2019/03/21	0	0.00	3	53.50	53.60	-3	3,598	-0.08%
2019/03/19	1	52.80	0	0.00	52.30	1	3,533	0.03%
2019/03/18	26	52.51	2	52.30	52.80	24	3,527	0.68%
2019/03/14	6	52.47	0	0.00	52.40	6	3,541	0.17%
2019/03/13	1	53.90	0	0.00	53.50	1	3,576	0.03%
2019/03/12	3	53.67	5	54.80	53.70	-2	3,626	-0.06%
2019/03/08	10	53.79	0	0.00	53.40	10	3,794	0.26%
2019/03/06	31	56.00	0	0.00	56.10	31	3,965	0.78%
2019/03/04	2	55.40	0	0.00	56.10	2	4,347	0.05%
2019/02/27	4	55.63	0	0.00	55.50	4	4,376	0.09%
2019/02/21	1	57.00	0	0.00	57.70	1	4,510	0.02%
2019/02/20	1	58.60	2	59.20	58.40	-1	4,587	-0.02%
2019/02/18	1	57.60	2	57.65	58.10	-1	4,662	-0.02%
2019/02/15	0	0.00	1	59.40	58.70	-1	4,726	-0.02%
2019/02/14	2	58.60	1	58.90	58.90	1	4,714	0.02%
2019/02/13	5	59.40	5	58.60	58.70	0	4,705	0.00%
2019/01/29	11	56.30	12	56.23	56.60	-1	4,265	-0.02%
2019/01/28	11	55.99	13	55.98	55.50	-2	4,233	-0.05%
2019/01/25	6	55.58	5	54.60	53.50	1	4,227	0.02%
2019/01/24	16	56.68	27	57.74	54.90	-11	4,223	-0.26%
2019/01/17	1	53.50	0	0.00	53.30	1	4,207	0.02%
2019/01/16	0	0.00	2	55.00	55.60	-2	4,179	-0.05%
2019/01/15	0	0.00	1	53.40	53.40	-1	4,146	-0.02%
2019/01/11	1	53.10	0	0.00	52.80	1	4,159	0.02%
2019/01/10	2	53.50	5	53.32	52.70	-3	4,176	-0.07%
2019/01/09	1	53.80	1	54.90	53.70	0	4,193	0.00%
2019/01/08	1	54.40	0	0.00	54.40	1	4,219	0.02%
2019/01/07	0	0.00	6	54.87	55.10	-6	4,241	-0.14%
2019/01/04	7	53.64	0	0.00	54.50	7	4,261	0.16%
2019/01/03	5	54.10	6	53.87	54.00	-1	4,203	-0.02%
2019/01/02	12	52.98	10	53.00	52.30	2	4,218	0.05%
2018/12/28	0	0.00	2	51.80	51.10	-2	4,236	-0.05%
2018/12/27	1	51.80	3	51.73	51.60	-2	4,329	-0.05%
2018/12/24	0	0.00	10	50.00	51.00	-10	4,299	-0.23%
2018/12/22	10	49.40	4	49.00	49.60	6	4,272	0.14%
2018/12/21	0	0.00	2	48.45	48.70	-2	4,289	-0.05%
2018/12/20	1	47.20	1	47.95	47.70	0	4,276	0.00%
2018/12/19	0	0.00	1	47.75	47.45	-1	4,266	-0.02%
2018/12/18	6	48.81	5	49.27	49.00	1	4,261	0.02%
2018/12/14	2	51.70	0	0.00	52.00	2	4,278	0.05%
2018/12/13	11	53.67	1	53.60	54.00	10	4,328	0.23%
2018/12/12	15	54.67	12	54.53	54.20	3	4,413	0.07%
2018/12/11	3	52.43	2	52.05	52.00	1	4,355	0.02%
2018/12/10	4	52.45	0	0.00	51.20	4	4,357	0.09%
2018/12/06	1	57.00	0	0.00	53.50	1	4,357	0.02%
2018/12/05	1	56.50	0	0.00	56.60	1	4,290	0.02%
2018/12/04	11	59.37	1	59.70	58.90	10	4,250	0.24%
2018/12/03	10	61.44	2	60.80	60.80	8	4,208	0.19%
2018/11/30	1	58.00	2	57.60	56.80	-1	4,077	-0.02%
2018/11/29	3	57.07	2	58.10	56.40	1	4,002	0.02%
2018/11/28	7	56.80	7	58.11	56.60	0	3,862	0.00%
2018/11/27	9	53.21	10	53.51	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	1	50.80	51.30	-1	3,471	-0.03%
2018/11/23	1	50.00	0	0.00	49.50	1	3,429	0.03%
2018/11/22	19	51.91	16	50.43	50.20	3	3,417	0.09%
2018/11/21	1	49.80	1	51.00	51.00	0	3,355	0.00%
2018/11/20	3	50.53	2	51.30	50.20	1	3,337	0.03%
2018/11/14	2	50.05	0	0.00	47.00	2	3,072	0.07%
2018/11/12	4	51.95	14	49.84	49.50	-10	2,945	-0.34%
2018/11/09	0	0.00	4	51.70	51.70	-4	2,934	-0.14%
2018/11/08	12	53.98	3	53.30	52.90	9	2,915	0.31%
2018/11/07	8	51.31	5	52.06	52.90	3	2,858	0.10%
2018/11/06	0	0.00	2	49.35	48.55	-2	2,857	-0.07%
2018/11/02	0	0.00	18	50.50	50.30	-18	2,981	-0.60%
2018/11/01	17	49.84	3	49.48	49.70	14	2,907	0.48%
2018/10/31	10	44.65	10	46.05	46.30	0	2,809	0.00%
2018/10/25	1	39.55	0	0.00	39.50	1	2,631	0.04%
2018/10/23	0	0.00	1	43.80	43.65	-1	2,590	-0.04%
2018/10/22	2	44.65	0	0.00	44.25	2	2,598	0.08%
2018/10/18	4	46.60	0	0.00	44.75	4	2,656	0.15%
2018/10/09	2	50.00	0	0.00	48.20	2	2,583	0.08%
2018/10/05	1	55.90	0	0.00	52.90	1	2,508	0.04%
2018/09/25	0	0.00	2	63.50	64.50	-2	2,983	-0.07%
2018/09/20	0	0.00	1	59.70	58.70	-1	3,088	-0.03%
2018/09/19	4	59.03	0	0.00	57.90	4	3,069	0.13%
2018/09/17	0	0.00	2	64.45	64.00	-2	2,995	-0.07%
2018/09/14	2	66.10	1	64.20	66.80	1	3,006	0.03%
2018/09/12	6	62.68	0	0.00	63.20	6	3,396	0.18%
2018/09/05	0	0.00	1	72.60	72.60	-1	3,559	-0.03%
2018/08/28	0	0.00	1	74.20	73.80	-1	3,959	-0.03%
2018/08/27	2	73.25	1	73.60	74.40	1	4,094	0.02%
2018/08/21	0	0.00	0.1	70.30	69.70	-0.1	4,775	0.00%
2018/08/20	2	66.20	2	66.60	67.20	0	4,774	0.00%
2018/08/16	0	0.00	4	70.10	70.00	-4	4,730	-0.08%
2018/08/15	1	69.30	1	69.00	69.00	0	4,721	0.00%
2018/08/14	9	69.41	0	0.00	69.30	9	4,721	0.19%
2018/08/13	1	66.00	0	0.00	67.50	1	4,716	0.02%
2018/08/09	5	80.44	5	78.90	75.00	0	4,613	0.00%
2018/08/08	1	82.50	0	0.00	81.00	1	4,537	0.02%
2018/08/06	0	0.00	1	82.90	82.20	-1	4,603	-0.02%
2018/08/02	1	84.00	0	0.00	83.00	1	4,599	0.02%
2018/07/27	1	84.80	1	85.50	84.20	0	4,571	0.00%
2018/07/25	0	0.00	1	80.50	82.50	-1	4,528	-0.02%
2018/07/24	2	80.00	1	79.90	79.90	1	4,505	0.02%
2018/07/23	7	80.80	5	80.60	80.70	2	4,511	0.04%
2018/07/20	1	82.50	0	0.00	83.40	1	4,512	0.02%
2018/07/19	1	84.10	1	85.20	82.40	0	4,496	0.00%
2018/07/16	0	0.00	1	86.90	87.10	-1	4,515	-0.02%
2018/07/12	1	84.70	2	86.45	88.40	-1	4,484	-0.02%
2018/07/11	6	87.02	5	85.90	85.60	1	4,481	0.02%
2018/07/09	1	89.90	1	88.50	88.90	0	4,442	0.00%
2018/07/04	6	94.28	16	93.88	93.30	-10	4,367	-0.23%
2018/07/03	11	94.80	1	96.30	97.20	10	4,295	0.23%
2018/07/02	6	91.42	6	90.47	90.60	0	4,073	0.00%
2018/06/28	20	87.00	20	85.86	86.50	0	3,929	0.00%
2018/06/27	5	87.00	5	85.80	83.80	0	3,934	0.00%
2018/06/22	14	87.77	14	85.82	83.50	0	3,944	0.00%
2018/06/21	10	88.81	8	89.69	87.00	2	3,871	0.05%
2018/06/20	2	86.00	4	87.03	88.30	-2	3,575	-0.06%
2018/06/15	1	82.60	11	81.93	81.80	-10	3,442	-0.29%
2018/06/14	0	0.00	10	82.40	82.50	-10	3,464	-0.29%
2018/06/12	21	87.38	6	86.55	86.40	15	3,437	0.44%
2018/06/08	0	0.00	1	83.10	83.40	-1	3,373	-0.03%
2018/06/07	1	83.80	3	85.07	85.40	-2	3,394	-0.06%
2018/06/06	0	0.00	1	85.20	84.30	-1	3,493	-0.03%
2018/06/05	3	81.43	2	80.80	80.50	1	3,528	0.03%
2018/06/04	3	86.00	1	87.30	83.50	2	3,721	0.05%
2018/06/01	25	88.19	32	88.19	87.30	-7	3,737	-0.19%
2018/05/31	10	84.60	1	79.00	85.30	9	3,355	0.27%
2018/05/30	1	77.80	1	77.50	77.60	0	3,089	0.00%
2018/05/29	1	75.30	0	0.00	74.80	1	3,076	0.03%
2018/05/25	1	74.50	0	0.00	74.90	1	3,155	0.03%
2018/05/17	0	0.00	1	77.10	77.50	-1	3,207	-0.03%
2018/05/16	1	77.30	0	0.00	76.50	1	3,200	0.03%
2018/05/15	9	77.14	9	77.97	77.90	0	3,201	0.00%
2018/05/14	1	76.80	0	0.00	76.50	1	3,199	0.03%
2018/05/11	1	75.40	1	75.90	75.30	0	3,203	0.00%
2018/05/10	0	0.00	1	74.30	75.70	-1	3,203	-0.03%
2018/05/04	0	0.00	2	70.70	69.90	-2	3,218	-0.06%
2018/05/02	2	71.60	1	69.40	71.60	1	3,218	0.03%
2018/04/24	2	71.90	1	73.20	68.50	1	3,283	0.03%
2018/04/23	1	75.10	0	0.00	74.50	1	3,240	0.03%
2018/04/20	0	0.00	1	77.50	77.40	-1	3,243	-0.03%
2018/04/19	3	78.10	2	77.90	77.70	1	3,236	0.03%
2018/04/16	11	79.92	10	78.99	79.10	1	3,243	0.03%
2018/04/13	8	80.00	9	81.01	80.50	-1	3,278	-0.03%
2018/04/12	2	80.40	0	0.00	80.00	2	3,293	0.06%
2018/04/02	0	0.00	1	78.00	76.60	-1	3,562	-0.03%
2018/03/31	10	79.30	15	79.30	79.00	-5	3,543	-0.14%
2018/03/30	5	81.40	0	0.00	78.80	5	3,559	0.14%
2018/03/28	0	78.60	10	79.20	78.60	-10	3,525	-0.28%
2018/03/27	19	80.87	8	81.30	81.70	11	3,505	0.31%
2018/03/26	8	79.54	7	79.81	79.00	1	3,489	0.03%
2018/03/23	1	77.20	0	0.00	77.10	1	3,472	0.03%
2018/03/21	2	80.40	3	79.97	81.50	-1	3,481	-0.03%
2018/03/13	2	84.05	2	83.40	85.50	0	3,518	0.00%
2018/03/12	21	86.03	21	82.19	82.60	0	3,530	0.00%
2018/03/09	0	0.00	3	81.67	81.60	-3	3,432	-0.09%
2018/03/08	6	79.65	6	81.65	82.80	0	3,360	0.00%
2018/03/07	13	77.08	17	76.55	75.30	-4	3,080	-0.13%
2018/03/02	4	71.98	3	72.80	73.30	1	3,086	0.03%
2018/03/01	1	72.00	1	71.70	73.10	0	3,064	0.00%
2018/02/27	14	71.86	14	71.24	71.00	0	3,039	0.00%
2018/02/22	1	66.10	1	66.60	66.80	0	3,214	0.00%
2018/02/21	2	66.00	2	64.85	67.00	0	3,266	0.00%
2018/02/12	1	62.00	1	62.60	61.90	0	3,317	0.00%
2018/02/09	1	58.60	1	59.70	61.20	0	3,337	0.00%
2018/02/07	2	62.50	0	0.00	62.00	2	3,319	0.06%
2018/02/06	0	0.00	3	62.33	62.10	-3	3,331	-0.09%
2018/01/30	2	72.20	2	71.30	71.10	0	3,819	0.00%
2018/01/25	0	0.00	2	71.30	71.10	-2	4,028	-0.05%
2018/01/24	2	70.20	1	70.70	70.80	1	4,087	0.02%
2018/01/23	1	71.50	1	71.00	71.00	0	4,148	0.00%
2018/01/17	2	71.95	1	71.50	71.50	1	4,412	0.02%
2018/01/15	22	72.18	21	72.06	72.00	1	4,443	0.02%
2018/01/12	0	0.00	1	72.50	72.50	-1	4,572	-0.02%
2018/01/11	2	70.90	1	73.00	69.90	1	4,595	0.02%
2018/01/10	3	72.03	3	71.80	71.10	0	4,588	0.00%
2018/01/09	8	74.94	8	74.45	73.80	0	4,654	0.00%
2018/01/08	2	79.35	0	0.00	77.00	2	4,645	0.04%
2018/01/05	30	80.09	31	79.98	80.00	-1	4,683	-0.02%
2018/01/04	5	77.80	13	77.35	78.60	-8	4,733	-0.17%
2018/01/03	9	75.77	3	76.20	75.80	6	4,721	0.13%
2018/01/02	3	73.40	4	74.95	75.30	-1	4,673	-0.02%