台半 (5425)-兆豐-新營券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/05/29	1	79.20	0	0.00	79.00	1	2,325	0.04%
2024/05/28	1	79.90	6.7	78.92	79.80	-5.7	2,325	-0.25%
2024/05/27	0	0.00	8.2	77.97	77.60	-8.2	2,245	-0.36%
2024/05/23	3	75.93	1	75.90	75.00	2	2,287	0.09%
2024/05/22	0	0.00	3	75.90	75.70	-3	2,315	-0.13%
2024/05/21	1	75.60	3	75.70	75.60	-2	2,341	-0.09%
2024/05/17	0	0.00	1	74.50	74.60	-1	2,361	-0.04%
2024/05/16	1	74.80	8	74.90	75.00	-7	2,414	-0.29%
2024/05/15	1	72.80	0	0.00	73.40	1	2,439	0.04%
2024/05/14	0	0.00	1	74.30	72.80	-1	2,443	-0.04%
2024/05/10	1	72.00	0	0.00	72.10	1	2,432	0.04%
2024/05/07	1	70.90	1	70.90	71.30	0	2,485	0.00%
2024/05/02	0	0.00	3	72.40	72.00	-3	2,521	-0.12%
2024/04/30	0	0.00	2	73.60	73.00	-2	2,551	-0.08%
2024/04/29	1.2	71.67	1	71.80	72.00	0.2	2,611	0.01%
2024/04/26	2	70.30	2	70.20	70.10	0	2,621	0.00%
2024/04/24	0	0.00	7	70.27	71.40	-7	2,699	-0.26%
2024/04/23	10	68.46	0	0.00	68.40	10	2,873	0.35%
2024/04/22	4	69.45	0	0.00	68.80	4	2,914	0.14%
2024/04/19	25	72.79	1	71.10	71.10	24	2,935	0.82%
2024/04/16	4	74.15	4	74.70	74.00	0	3,018	0.00%
2024/04/15	4	78.00	1	79.40	77.50	3	3,006	0.10%
2024/04/12	2	80.20	4	79.48	80.80	-2	2,970	-0.07%
2024/04/11	4	77.50	0	0.00	78.20	4	2,887	0.14%
2024/04/10	0.1	78.60	7	78.31	78.20	-7	2,922	-0.24%
2024/04/09	0	0.00	4	77.58	77.00	-4	3,007	-0.13%
2024/04/08	0	0.00	1	77.60	77.20	-1	3,114	-0.03%
2024/04/03	0	0.00	2	75.80	76.00	-2	3,109	-0.06%
2024/04/02	3	74.60	5	75.30	74.90	-2	3,161	-0.06%
2024/04/01	0	0.00	1	75.10	75.50	-1	3,250	-0.03%
2024/03/27	3	75.10	0	0.00	75.20	3	3,814	0.08%
2024/03/26	0.3	75.90	0	0.00	75.50	0.3	3,961	0.01%
2024/03/25	0	77.64	0	0.00	76.30	0	4,233	0.00%
2024/03/21	1	76.70	8	77.24	77.00	-7	4,585	-0.15%
2024/03/20	10	76.29	0	0.00	76.10	10	5,479	0.18%
2024/03/19	1	76.80	9	76.90	77.30	-8	5,743	-0.14%
2024/03/18	8	74.04	4	75.60	75.90	4	5,723	0.07%
2024/03/15	5	75.60	0	0.00	75.30	5	5,705	0.09%
2024/03/14	5	76.80	5	77.00	76.40	0	5,732	0.00%
2024/03/13	6	75.88	2	76.15	76.00	4	5,723	0.07%
2024/03/12	0	0.00	6	77.62	77.50	-6	5,706	-0.11%
2024/03/11	0	0.00	9	75.53	76.80	-9	5,692	-0.16%
2024/03/08	4	75.95	8	77.35	75.40	-4	5,692	-0.07%
2024/03/07	20	76.41	0	0.00	75.50	20	5,612	0.36%
2024/03/05	1	79.10	0	0.00	78.80	1	5,789	0.02%
2024/03/04	5	78.86	2	78.70	78.80	3	5,776	0.05%
2024/02/29	0	0.00	15	80.20	80.00	-15	5,727	-0.26%
2024/02/27	5	79.98	0	0.00	79.70	5	5,775	0.09%
2024/02/26	0	0.00	5	81.60	81.60	-5	5,735	-0.09%
2024/02/23	6	82.70	0	0.00	81.80	6	5,735	0.10%
2024/02/22	1	83.10	6	83.80	83.00	-5	5,713	-0.09%
2024/02/21	3	82.77	0	0.00	82.70	3	5,702	0.05%
2024/02/20	1	83.01	2	83.39	82.90	-1	5,711	-0.02%
2024/02/19	0.6	83.90	4	83.75	83.60	-3.4	5,699	-0.06%
2024/02/16	2	82.60	5	83.18	82.80	-3	5,689	-0.05%
2024/02/15	0	0.00	5	81.82	81.70	-5	5,647	-0.09%
2024/02/05	0	0.00	1	81.00	81.10	-1	5,631	-0.02%
2024/02/02	4	82.15	2	82.05	81.50	2	5,619	0.04%
2024/02/01	0	0.00	2	80.90	81.10	-2	5,611	-0.04%
2024/01/31	24	80.66	2	82.00	80.50	22	5,604	0.39%
2024/01/30	1	80.70	1	80.80	80.70	0	5,561	0.00%
2024/01/29	1	81.60	0	0.00	81.60	1	5,557	0.02%
2024/01/26	1	80.60	0	0.00	80.70	1	5,553	0.02%
2024/01/25	6	82.22	0	0.00	81.30	6	5,554	0.11%
2024/01/24	2	82.85	3	82.60	82.60	-1	5,542	-0.02%
2024/01/23	0	82.80	6	82.60	82.30	-6	5,574	-0.11%
2024/01/22	1	81.40	0	0.00	80.90	1	5,491	0.02%
2024/01/19	1	80.10	0	0.00	80.30	1	5,484	0.02%
2024/01/18	6	80.07	0	0.00	79.70	6	5,463	0.11%
2024/01/17	7	82.40	3	83.30	80.60	4	5,434	0.07%
2024/01/16	4	82.48	3.2	82.89	82.90	0.8	5,235	0.02%
2024/01/15	0	0.00	7	82.54	82.10	-7	5,178	-0.14%
2024/01/12	4.2	80.48	0	0.00	80.30	4.2	5,163	0.08%
2024/01/11	10.1	81.08	3	81.70	82.20	7.1	5,125	0.14%
2024/01/10	1	82.00	0	0.00	81.20	1	5,123	0.02%
2024/01/09	4	82.68	1	82.40	82.60	3	5,093	0.06%
2024/01/08	4	83.10	0	0.00	82.70	4	5,094	0.08%
2024/01/05	5	83.52	0	0.00	83.10	5	5,086	0.10%
2024/01/04	0	85.90	0	0.00	85.20	0	5,016	0.00%
2024/01/03	16	84.74	1	84.90	84.90	15	4,961	0.30%
2024/01/02	11.1	87.84	1	87.90	87.20	10.1	4,828	0.21%
2023/12/29	2	90.80	0	0.00	91.50	2	4,696	0.04%
2023/12/28	0	0.00	2	91.55	91.10	-2	4,675	-0.04%
2023/12/27	1.2	92.72	2	93.10	92.80	-0.8	4,640	-0.02%
2023/12/26	3	95.03	37	93.95	94.60	-34	4,553	-0.75%
2023/12/25	11	98.02	3	96.40	94.90	8	4,436	0.18%
2023/12/22	5	93.88	0	0.00	94.60	5	4,094	0.12%
2023/12/21	3	94.87	0	0.00	92.20	3	3,995	0.08%
2023/12/20	20.3	94.51	9	95.20	94.60	11.3	3,900	0.29%
2023/12/19	1	90.70	1	90.50	92.60	0	3,620	0.00%
2023/12/18	8	92.59	2	91.10	91.20	6	3,524	0.17%
2023/12/15	28	96.29	27	96.83	93.20	1	3,309	0.03%
2023/12/14	13	92.80	21	89.93	92.00	-8	2,412	-0.33%
2023/12/12	2	86.40	8	86.98	86.30	-6	2,146	-0.28%
2023/12/11	8	86.29	15	86.32	87.20	-7	2,148	-0.33%
2023/12/08	0	0.00	6	85.10	84.80	-6	2,195	-0.27%
2023/12/07	6	84.20	0	0.00	84.10	6	2,260	0.27%
2023/12/06	2	84.80	0	0.00	84.80	2	2,298	0.09%
2023/12/05	10	85.30	0	0.00	85.10	10	2,308	0.43%
2023/12/04	0	0.00	3	87.53	86.60	-3	2,333	-0.13%
2023/12/01	2	87.70	1	87.90	87.50	1	2,320	0.04%
2023/11/30	9	88.57	5	87.26	88.80	4	2,341	0.17%
2023/11/28	0	0.00	10	84.00	84.20	-10	2,145	-0.47%
2023/11/27	10	82.90	6	83.10	82.70	4	2,178	0.18%
2023/11/24	8	85.00	3	84.87	84.60	5	2,286	0.22%
2023/11/22	0	0.00	1	83.50	83.80	-1	2,200	-0.05%
2023/11/21	0	0.00	1	83.70	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	8	82.99	83.40	-8	2,225	-0.36%
2023/11/17	1	81.80	6	82.10	82.30	-5	2,218	-0.23%
2023/11/16	0	0.00	1	81.70	81.10	-1	2,215	-0.05%
2023/11/15	1	80.60	9	80.78	81.80	-8	2,218	-0.36%
2023/11/14	3	79.20	2	80.50	79.00	1	2,218	0.05%
2023/11/13	1	79.10	0	0.00	79.60	1	2,291	0.04%
2023/11/10	1	79.20	0	0.00	78.80	1	2,371	0.04%
2023/11/09	4	79.00	0	0.00	78.90	4	2,473	0.16%
2023/11/07	2	80.60	1	80.70	80.50	1	2,644	0.04%
2023/11/06	2	81.10	1	81.20	81.00	1	2,706	0.04%
2023/11/03	0	0.00	1	80.10	80.20	-1	2,887	-0.03%
2023/11/01	2	77.75	0	0.00	77.90	2	2,958	0.07%
2023/10/31	9	80.83	1	79.10	77.80	8	3,001	0.27%
2023/10/27	9	82.22	0	0.00	81.30	9	3,158	0.28%
2023/10/26	5	83.26	1	83.50	82.60	4	3,270	0.12%
2023/10/25	2	84.30	11	84.55	84.20	-9	3,322	-0.27%
2023/10/24	2	81.55	0	0.00	82.40	2	3,358	0.06%
2023/10/23	2	81.40	0	0.00	81.60	2	3,420	0.06%
2023/10/20	5	83.04	0	0.00	81.70	5	3,509	0.14%
2023/10/19	3	84.00	0	0.00	83.70	3	3,601	0.08%
2023/10/18	12	83.14	14	85.26	85.60	-2	3,746	-0.05%
2023/10/17	0	0.00	9	84.50	83.40	-9	3,900	-0.23%
2023/10/16	11	83.80	1	85.40	83.30	10	4,001	0.25%
2023/10/13	0	0.00	8	84.80	84.90	-8	4,148	-0.19%
2023/10/12	1	84.00	8	84.04	84.00	-7	4,315	-0.16%
2023/10/11	6	82.80	1	84.00	83.20	5	4,405	0.11%
2023/10/06	2	83.05	0	0.00	83.30	2	4,553	0.04%
2023/10/05	3	83.40	0	0.00	83.10	3	4,808	0.06%
2023/10/04	6	81.90	6	83.30	83.80	0	5,144	0.00%
2023/10/03	8	83.35	0	0.00	82.90	8	5,183	0.15%
2023/09/26	5	85.78	0	0.00	85.00	5	5,497	0.09%
2023/09/25	0	0.00	8	85.48	86.60	-8	5,562	-0.14%
2023/09/21	5	83.60	0	0.00	82.40	5	5,594	0.09%
2023/09/20	3	84.93	0	0.00	84.40	3	5,673	0.05%
2023/09/18	0	0.00	1	87.10	86.70	-1	5,810	-0.02%
2023/09/14	1	87.10	7	87.01	86.90	-6	6,173	-0.10%
2023/09/13	1	87.10	4	87.15	87.50	-3	6,227	-0.05%
2023/09/12	1	85.80	5	86.36	86.50	-4	6,296	-0.06%
2023/09/11	6	85.70	7	85.56	84.20	-1	6,334	-0.02%
2023/09/08	1	85.20	1	85.00	84.70	0	6,557	0.00%
2023/09/07	1	85.50	3	85.57	85.20	-2	6,812	-0.03%
2023/09/06	2	85.25	1	85.10	84.70	1	7,243	0.01%
2023/09/05	1	86.10	14	86.14	85.60	-13	7,622	-0.17%
2023/09/04	5	82.66	0	0.00	83.20	5	7,568	0.07%
2023/09/01	8	83.88	39	84.23	83.50	-31	7,591	-0.41%
2023/08/31	1	83.90	1	83.70	83.70	0	7,636	0.00%
2023/08/30	4	83.23	24	83.01	84.40	-20	7,680	-0.26%
2023/08/28	1	80.30	0	0.00	80.20	1	7,699	0.01%
2023/08/25	0	0.00	7	81.00	80.80	-7	7,753	-0.09%
2023/08/24	3	80.33	1.2	80.60	80.50	1.8	7,854	0.02%
2023/08/23	0	0.00	1	80.70	80.70	-1	8,037	-0.01%
2023/08/22	1	80.50	0	0.00	80.30	1	8,098	0.01%
2023/08/21	3	80.40	5	80.98	80.20	-2	8,153	-0.02%
2023/08/18	2	80.45	1	80.90	80.30	1	8,174	0.01%
2023/08/17	3	79.27	9	80.67	81.30	-6	8,228	-0.07%
2023/08/16	3	77.37	1	78.10	78.20	2	8,189	0.02%
2023/08/15	5	78.30	2	77.80	78.40	3	8,194	0.04%
2023/08/14	12	77.48	0	0.00	78.50	12	8,212	0.15%
2023/08/11	7	81.27	0	0.00	80.20	7	8,140	0.09%
2023/08/10	4	81.08	2	81.35	81.10	2	8,148	0.02%
2023/08/09	18	83.04	9	83.27	83.40	9	8,124	0.11%
2023/08/08	10	85.92	10	86.00	85.70	0	7,979	0.00%
2023/08/07	0	0.00	1	86.80	87.40	-1	7,986	-0.01%
2023/08/04	3	86.83	0	0.00	86.50	3	8,015	0.04%
2023/08/02	14	88.79	14	89.24	87.60	0	8,097	0.00%
2023/08/01	13	88.17	10	89.08	88.20	3	8,007	0.04%
2023/07/31	13	88.81	0	0.00	88.30	13	7,987	0.16%
2023/07/28	3	89.93	0	0.00	90.30	3	7,921	0.04%
2023/07/27	3	91.00	1	90.90	90.80	2	7,957	0.03%
2023/07/26	21	93.64	0	0.00	93.60	21	8,076	0.26%
2023/07/25	2	93.55	0	0.00	94.20	2	8,096	0.02%
2023/07/24	14	94.70	4.1	94.51	94.00	10	8,104	0.12%
2023/07/21	4	96.75	1	97.50	96.50	3	8,127	0.04%
2023/07/20	2.1	99.01	6	99.23	99.30	-4	8,221	-0.05%
2023/07/19	5	97.94	1	99.20	97.20	4	8,249	0.05%
2023/07/18	3	99.27	0	0.00	99.00	3	8,411	0.04%
2023/07/17	0	0.00	5	102.40	101.50	-5	8,285	-0.06%
2023/07/14	0	0.00	6.1	99.92	99.80	-6.1	8,170	-0.07%
2023/07/13	7.2	99.19	3	98.90	98.60	4.2	8,150	0.05%
2023/07/12	1	99.70	17	101.71	98.80	-16	8,068	-0.20%
2023/07/11	5	100.60	20.1	99.45	101.00	-15.1	7,945	-0.19%
2023/07/10	17	96.11	10	97.18	96.10	7	7,693	0.09%
2023/07/07	13	95.52	1.2	95.27	95.50	11.8	7,880	0.15%
2023/07/06	14.3	96.76	2	97.00	96.50	12.3	8,073	0.15%
2023/07/05	2	98.70	2.1	98.51	97.60	-0.1	8,410	0.00%
2023/07/04	4	98.05	2	98.40	98.10	2	8,317	0.02%
2023/07/03	1	99.10	3	99.40	99.00	-2	8,269	-0.02%
2023/06/29	1	97.50	12	96.54	96.60	-11	8,377	-0.13%
2023/06/28	24	95.57	0	0.00	95.20	24	8,620	0.28%
2023/06/27	1.1	97.20	6	96.88	96.10	-5	8,836	-0.06%
2023/06/26	6	97.40	2	97.35	97.30	4	8,955	0.04%
2023/06/21	4	101.10	2	102.50	99.00	2	9,123	0.02%
2023/06/20	3	97.43	10	99.30	99.80	-7	9,440	-0.07%
2023/06/19	0.1	97.50	0	0.00	97.00	0.1	9,743	0.00%
2023/06/16	10.1	97.48	2	97.40	97.00	8.1	9,932	0.08%
2023/06/15	0	0.00	1	99.70	99.60	-1	9,969	-0.01%
2023/06/14	38	100.08	0	0.00	99.50	38	10,122	0.38%
2023/06/13	7	103.64	2	104.50	103.00	5	10,142	0.05%
2023/06/12	12	103.88	27	104.39	103.00	-15	10,296	-0.15%
2023/06/09	4	100.28	18	100.17	102.00	-14	10,016	-0.14%
2023/06/07	1	94.50	4	95.00	94.70	-3	10,232	-0.03%
2023/06/05	2	95.20	1	95.80	96.00	1	10,901	0.01%
2023/06/02	1	94.80	2.5	94.64	93.60	-1.5	12,184	-0.01%
2023/06/01	1	95.30	1	94.90	94.60	0	12,289	0.00%
2023/05/31	7	95.23	3	95.30	94.60	4	12,517	0.03%
2023/05/30	3	95.37	4	95.68	94.70	-1	12,536	-0.01%
2023/05/29	4	94.98	20	94.57	96.20	-16	12,592	-0.13%
2023/05/26	12	91.07	6	92.35	90.60	6	12,507	0.05%
2023/05/25	8	91.74	1	92.00	91.50	7	12,538	0.06%
2023/05/23	3	94.20	2	93.90	93.60	1	12,835	0.01%
2023/05/22	0	0.00	2	92.85	93.80	-2	12,875	-0.02%
2023/05/19	2	93.25	0	0.00	91.90	2	13,267	0.02%
2023/05/18	5.5	93.32	16	93.23	93.00	-10.5	13,742	-0.08%
2023/05/17	0	0.00	1	91.40	91.00	-1	13,940	-0.01%
2023/05/16	1	90.30	0	0.00	90.00	1	13,986	0.01%
2023/05/15	1	90.30	0	0.00	90.00	1	13,996	0.01%
2023/05/12	3.1	91.66	0	0.00	91.40	3.1	14,133	0.02%
2023/05/11	6	91.50	1	91.90	91.10	5	14,362	0.03%
2023/05/10	2	92.25	5	92.20	92.20	-3	14,490	-0.02%
2023/05/09	15	91.23	2	91.25	91.10	13	14,596	0.09%
2023/05/08	0	0.00	2	93.70	93.30	-2	14,581	-0.01%
2023/05/05	1	93.20	6	93.98	93.10	-5	14,675	-0.03%
2023/05/04	9	92.20	5	93.20	92.90	4	14,904	0.03%
2023/05/03	7	93.23	0	0.00	93.00	7	15,361	0.05%
2023/05/02	1	93.60	7	94.86	95.20	-6	15,731	-0.04%
2023/04/28	6	93.17	2	91.70	91.70	4	16,037	0.02%
2023/04/27	5	92.32	8	91.88	92.10	-3	16,013	-0.02%
2023/04/26	7	91.43	3	91.73	92.50	4	15,945	0.03%
2023/04/25	5	91.48	1	91.50	90.60	4	15,842	0.03%
2023/04/24	9	93.72	3	93.87	93.00	6	15,628	0.04%
2023/04/21	19	96.08	7.5	99.73	95.40	11.5	15,461	0.07%
2023/04/20	2	102.25	0	0.00	101.00	2	15,340	0.01%
2023/04/19	3	103.00	1.5	102.67	102.00	1.5	15,417	0.01%
2023/04/18	2	104.00	0	0.00	104.00	2	15,439	0.01%
2023/04/17	1	105.00	4	105.00	105.00	-3	15,476	-0.02%
2023/04/14	3	104.17	0	0.00	104.00	3	15,556	0.02%
2023/04/13	1	107.50	1	107.00	107.00	0	15,460	0.00%
2023/04/12	3	111.00	0	108.00	107.50	3	15,398	0.02%
2023/04/11	4	108.75	8	109.25	110.00	-4	15,199	-0.03%
2023/04/10	19	108.74	10	109.00	110.00	9	14,998	0.06%
2023/04/07	0	0.00	1	103.50	104.50	-1	14,641	-0.01%
2023/04/06	3	104.50	0	0.00	104.00	3	14,632	0.02%
2023/03/31	7	104.07	1	104.00	104.00	6	14,613	0.04%
2023/03/30	1	103.50	3	103.17	103.50	-2	14,560	-0.01%
2023/03/29	9	101.44	23	100.39	101.00	-14	14,503	-0.10%
2023/03/28	21	104.26	21	103.67	104.00	0	14,356	0.00%
2023/03/27	11	113.00	1	113.00	110.00	10	14,082	0.07%
2023/03/24	3	112.50	6	112.33	112.00	-3	13,971	-0.02%
2023/03/23	20	113.08	24	113.19	112.00	-4	13,799	-0.03%
2023/03/22	9	109.28	76	111.99	115.50	-67	13,314	-0.50%
2023/03/21	1	111.50	1	110.50	105.00	0	12,926	0.00%
2023/03/20	1	107.00	1	108.00	108.00	0	12,746	0.00%
2023/03/17	1	106.00	3	106.83	106.50	-2	12,745	-0.02%
2023/03/16	8	103.88	1	104.00	103.00	7	12,593	0.06%
2023/03/15	13	108.88	5	108.40	107.00	8	12,521	0.06%
2023/03/13	4	103.63	1	106.50	106.50	3	12,340	0.02%
2023/03/10	1	106.50	1	107.50	103.50	0	12,328	0.00%
2023/03/09	1	110.00	1	110.00	110.00	0	12,477	0.00%
2023/03/08	26	111.17	23	110.13	111.50	3	12,469	0.02%
2023/03/07	12	108.67	18	110.78	109.00	-6	12,413	-0.05%
2023/03/06	0	0.00	6	102.63	103.50	-6	11,838	-0.05%
2023/03/03	1	94.00	10	94.55	94.40	-9	12,404	-0.07%
2023/03/02	1	91.20	1	91.90	91.70	0	12,570	0.00%
2023/03/01	4	92.20	0	0.00	91.80	4	12,851	0.03%
2023/02/24	0	0.00	1	94.20	93.60	-1	12,882	-0.01%
2023/02/23	0	0.00	1	93.10	92.20	-1	12,880	-0.01%
2023/02/22	16	91.92	32	93.38	90.90	-16	12,988	-0.12%
2023/02/21	12	94.79	2	95.25	94.50	10	12,897	0.08%
2023/02/20	1	94.90	3	95.17	94.60	-2	12,891	-0.02%
2023/02/17	5	94.36	6.1	95.57	95.00	-1.1	12,912	-0.01%
2023/02/16	5.1	93.06	17.2	92.72	94.60	-12.1	12,624	-0.10%
2023/02/15	35	90.05	1	89.80	88.00	34	12,386	0.27%
2023/02/14	2	88.65	21	88.28	87.50	-19	12,368	-0.15%
2023/02/13	2	89.25	3	89.17	88.60	-1	12,443	-0.01%
2023/02/10	13	89.55	1.1	90.74	89.10	11.9	12,553	0.09%
2023/02/09	3.3	91.66	4	91.50	90.90	-0.7	12,514	-0.01%
2023/02/08	4	90.58	3	90.73	90.70	1	12,414	0.01%
2023/02/07	1	88.60	1	89.20	90.50	0	12,392	0.00%
2023/02/06	0	0.00	2	88.00	88.10	-2	12,440	-0.02%
2023/02/03	1	90.20	3	89.50	89.10	-2	12,639	-0.02%
2023/02/02	23	90.40	4	89.88	89.50	19	12,692	0.15%
2023/02/01	4	89.40	13	89.62	90.30	-9	12,632	-0.07%
2023/01/31	12	87.15	13	86.98	88.30	-1	12,403	-0.01%
2023/01/30	23	83.00	28	84.45	85.30	-5	12,178	-0.04%
2023/01/17	1	79.30	2	79.55	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	2	78.30	78.80	-2	12,212	-0.02%
2023/01/13	4	78.10	1	78.80	77.50	3	12,565	0.02%
2023/01/12	1	77.80	11	78.95	77.80	-10	12,770	-0.08%
2023/01/10	2	78.65	1	79.00	79.00	1	13,023	0.01%
2023/01/09	3	79.13	28	79.37	80.00	-25	13,135	-0.19%
2023/01/06	1	77.90	3	77.87	77.80	-2	13,281	-0.02%
2023/01/05	6	77.70	5.1	77.06	76.70	0.9	13,519	0.01%
2023/01/04	3	77.23	15	77.10	77.00	-12	13,624	-0.09%
2023/01/03	0	0.00	3	75.20	75.30	-3	13,703	-0.02%
2022/12/30	5	74.60	6	74.82	74.20	-1	14,126	-0.01%
2022/12/29	5	72.52	5	74.32	74.60	0	14,889	0.00%
2022/12/28	7	74.24	2	74.50	73.70	5	15,868	0.03%
2022/12/27	0	0.00	1	76.00	75.50	-1	16,054	-0.01%
2022/12/23	5	73.80	5	75.80	75.30	0	16,481	0.00%
2022/12/22	0	0.00	4	75.38	75.30	-4	16,613	-0.02%
2022/12/21	1	74.90	3	74.50	74.20	-2	16,826	-0.01%
2022/12/20	33.1	76.60	22	77.61	74.50	11.1	16,913	0.07%
2022/12/19	19	77.55	0	0.00	77.90	19	17,031	0.11%
2022/12/16	15	79.23	0	0.00	79.00	15	17,151	0.09%
2022/12/15	0	0.00	2	81.30	81.40	-2	17,209	-0.01%
2022/12/14	2	80.30	21	80.13	80.60	-19	17,370	-0.11%
2022/12/13	13	79.13	0	0.00	78.70	13	17,508	0.07%
2022/12/12	0	0.00	5	79.20	79.50	-5	17,637	-0.03%
2022/12/09	12	79.94	0	0.00	79.80	12	17,789	0.07%
2022/12/08	1	81.00	8	81.25	81.90	-7	17,970	-0.04%
2022/12/07	9	81.14	10	81.39	79.80	-1	18,154	-0.01%
2022/12/06	14	81.96	0.3	82.25	81.40	13.7	18,155	0.08%
2022/12/05	10	83.86	6	83.68	83.50	4	18,273	0.02%
2022/12/02	9	85.38	2	85.75	84.60	7	18,370	0.04%
2022/12/01	6	85.20	20	84.43	84.60	-14	18,456	-0.08%
2022/11/30	8.3	82.27	11	82.38	82.60	-2.7	18,425	-0.01%
2022/11/29	15	81.79	16	82.78	81.20	-1	18,659	-0.01%
2022/11/28	39	82.05	27	82.46	82.20	12	18,821	0.06%
2022/11/25	18	78.32	53	78.62	80.50	-35	18,450	-0.19%
2022/11/24	3	74.83	25	75.56	76.30	-22	18,061	-0.12%
2022/11/23	37	74.14	8	74.89	73.00	29	17,997	0.16%
2022/11/22	28	76.30	4	76.13	76.00	24	17,967	0.13%
2022/11/21	1	78.70	3	78.63	78.30	-2	18,649	-0.01%
2022/11/18	6	77.78	11	78.34	77.10	-5	19,544	-0.03%
2022/11/17	9	78.18	3	78.20	78.40	6	19,617	0.03%
2022/11/16	3	77.43	3	77.27	77.00	0	19,635	0.00%
2022/11/15	7	76.96	2	77.30	77.00	5	19,744	0.03%
2022/11/14	6	75.02	28	76.53	77.20	-22	19,968	-0.11%
2022/11/11	27	75.92	10	78.26	75.20	17	19,955	0.09%
2022/11/10	11	76.17	1	76.30	75.70	10	19,829	0.05%
2022/11/09	0	0.00	5	78.02	78.10	-5	19,936	-0.03%
2022/11/08	8	77.55	5	78.02	76.50	3	19,924	0.02%
2022/11/07	2	77.95	3	78.03	77.50	-1	19,859	-0.01%
2022/11/04	3	77.50	5	77.60	77.60	-2	19,985	-0.01%
2022/11/03	3	76.57	10	76.33	77.20	-7	20,068	-0.04%
2022/11/02	8	75.74	84	76.84	76.40	-76	20,064	-0.38%
2022/11/01	3	75.47	3	75.77	75.00	0	19,958	0.00%
2022/10/31	4	74.63	2	75.30	75.00	2	19,861	0.01%
2022/10/28	5	74.36	12	74.44	74.40	-7	20,090	-0.03%
2022/10/27	8	73.18	19	72.03	74.20	-11	20,228	-0.05%
2022/10/26	12	70.47	4	71.18	69.60	8	20,115	0.04%
2022/10/25	24	72.46	6	72.42	71.50	18	19,950	0.09%
2022/10/24	19	74.51	10	74.31	73.60	9	19,839	0.05%
2022/10/21	3	72.13	14	72.76	72.20	-11	19,616	-0.06%
2022/10/20	3	70.60	0	0.00	70.60	3	19,332	0.02%
2022/10/19	8	70.48	2	70.30	70.00	6	19,185	0.03%
2022/10/18	5	72.00	2	70.90	70.70	3	19,100	0.02%
2022/10/17	6	70.97	3	71.13	72.00	3	19,008	0.02%
2022/10/14	5	74.72	7	74.79	74.00	-2	18,966	-0.01%
2022/10/13	10	71.67	4	73.08	69.70	6	18,974	0.03%
2022/10/12	1	73.50	2	74.45	75.00	-1	18,989	-0.01%
2022/10/11	68	73.62	59	74.04	73.40	9	18,950	0.05%
2022/10/07	65	75.25	53	75.30	75.40	12	18,894	0.06%
2022/10/06	87	75.47	79	74.83	76.80	8	18,693	0.04%
2022/10/05	90	75.35	4	75.23	74.30	86	18,224	0.47%
2022/10/04	1	82.80	2	83.15	82.50	-1	17,473	-0.01%
2022/10/03	3	81.87	1	84.00	81.20	2	17,672	0.01%
2022/09/30	3	80.77	7	82.14	83.00	-4	17,865	-0.02%
2022/09/29	1	81.40	1	79.60	79.60	0	17,877	0.00%
2022/09/28	2	78.25	0	0.00	77.50	2	17,890	0.01%
2022/09/27	6	80.90	8	80.99	82.50	-2	17,924	-0.01%
2022/09/26	7	80.37	6	80.87	80.00	1	18,114	0.01%
2022/09/23	5	88.20	4	87.68	86.00	1	18,363	0.01%
2022/09/22	2	87.90	2.6	87.61	88.50	-0.6	18,579	0.00%
2022/09/21	5	87.26	7	89.46	86.60	-2	18,863	-0.01%
2022/09/20	3	88.87	11	89.12	89.50	-8	18,796	-0.04%
2022/09/19	7	86.71	10	87.08	87.40	-3	18,821	-0.02%
2022/09/16	5	85.66	1	87.30	84.80	4	18,763	0.02%
2022/09/15	21	89.57	10	89.55	87.90	11	18,640	0.06%
2022/09/14	7	88.16	18	85.68	89.70	-11	18,407	-0.06%
2022/09/13	2	88.60	1	89.50	88.30	1	18,264	0.01%
2022/09/12	20	90.02	10	90.86	89.50	10	18,246	0.05%
2022/09/08	7	89.20	13	89.62	91.00	-6	18,134	-0.03%
2022/09/07	10	88.06	2	88.30	87.50	8	18,053	0.04%
2022/09/06	12	90.53	12	92.03	91.60	0	17,892	0.00%
2022/09/05	12	95.38	6	95.88	94.50	6	17,786	0.03%
2022/09/02	2.6	94.98	12	94.37	95.30	-9.5	17,609	-0.05%
2022/09/01	22	91.96	6	93.15	91.70	16	17,213	0.09%
2022/08/31	2	93.35	8	94.56	95.50	-6	17,043	-0.04%
2022/08/30	7	92.83	5	93.16	92.50	2	17,097	0.01%
2022/08/29	25	91.72	23	90.99	90.90	2	17,066	0.01%
2022/08/26	7	93.76	14	94.54	95.50	-7	17,160	-0.04%
2022/08/25	8	90.38	21	90.81	89.70	-13	16,701	-0.08%
2022/08/24	7	84.10	1	84.50	84.40	6	15,928	0.04%
2022/08/23	1	87.00	1	87.30	87.10	0	15,808	0.00%
2022/08/22	0	0.00	7	88.16	88.00	-7	15,853	-0.04%
2022/08/19	7	86.63	11	86.99	86.70	-4	15,739	-0.03%
2022/08/18	2	83.80	6	83.65	84.30	-4	15,621	-0.03%
2022/08/17	4	82.40	5	82.90	82.30	-1	15,682	-0.01%
2022/08/16	4	84.20	33	84.37	84.30	-29	15,606	-0.19%
2022/08/15	1	82.00	1	81.60	81.70	0	15,326	0.00%
2022/08/12	1	80.70	5	80.46	80.80	-4	15,375	-0.03%
2022/08/11	3	81.30	14	80.49	80.20	-11	15,485	-0.07%
2022/08/10	4	78.90	10	80.09	80.50	-6	15,481	-0.04%
2022/08/09	3	78.33	12	77.66	78.40	-9	15,537	-0.06%
2022/08/08	2	75.75	0	0.00	76.50	2	15,929	0.01%
2022/08/05	11	74.65	3	75.07	75.30	8	16,352	0.05%
2022/08/04	13	73.03	19	70.62	74.50	-6	16,567	-0.04%
2022/08/03	17	71.87	1	74.70	70.60	16	16,597	0.10%
2022/08/02	24	77.70	2	76.75	77.50	22	16,489	0.13%
2022/08/01	0	0.00	1	80.90	80.80	-1	16,489	-0.01%
2022/07/29	1	80.50	13	79.71	80.50	-12	16,575	-0.07%
2022/07/28	6	78.33	0	0.00	77.80	6	17,244	0.03%
2022/07/27	5	80.70	0	0.00	80.50	5	17,397	0.03%
2022/07/26	3	80.67	0	0.00	80.10	3	17,464	0.02%
2022/07/25	1	81.10	0	0.00	81.20	1	17,446	0.01%
2022/07/22	0	0.00	1	81.10	81.00	-1	17,530	-0.01%
2022/07/21	0	0.00	2.2	80.86	81.40	-2.2	17,547	-0.01%
2022/07/20	1.2	80.98	9	80.79	80.40	-7.8	17,436	-0.04%
2022/07/19	9	78.98	15	77.99	78.30	-6	17,307	-0.03%
2022/07/18	2	75.40	12	75.58	76.50	-10	17,109	-0.06%
2022/07/15	3	76.00	8	75.53	75.70	-5	17,313	-0.03%
2022/07/14	4	73.93	7	74.70	75.50	-3	17,370	-0.02%
2022/07/13	11	73.30	8	75.08	72.90	3	17,232	0.02%
2022/07/12	8	71.25	6	70.67	71.50	2	17,024	0.01%
2022/07/11	7	72.04	11	72.45	72.10	-4	17,029	-0.02%
2022/07/08	2	69.00	31	68.28	70.90	-29	16,858	-0.17%
2022/07/07	12	64.18	11	63.77	64.50	1	16,588	0.01%
2022/07/06	12	61.60	1	62.30	60.90	11	16,532	0.07%
2022/07/05	8	62.16	10	64.84	64.70	-2	16,582	-0.01%
2022/07/04	20	61.47	2	62.50	62.00	18	16,523	0.11%
2022/07/01	16	64.67	3	66.10	64.10	13	16,602	0.08%
2022/06/30	29	71.55	1	72.00	71.10	28	16,349	0.17%
2022/06/29	11	79.08	6	79.43	78.90	5	16,293	0.03%
2022/06/28	3	83.70	0	0.00	84.20	3	16,494	0.02%
2022/06/27	0	0.00	8	85.65	86.00	-8	17,864	-0.04%
2022/06/24	0	0.00	6	81.45	82.30	-6	18,257	-0.03%
2022/06/23	2	80.10	0	0.00	80.80	2	18,721	0.01%
2022/06/22	1	80.00	3	80.17	79.60	-2	19,474	-0.01%
2022/06/21	9	80.48	4	81.70	82.80	5	19,674	0.03%
2022/06/20	9	79.81	5	80.38	78.80	4	19,738	0.02%
2022/06/17	11	81.27	4	81.85	83.00	7	19,699	0.04%
2022/06/16	15	84.32	8	83.99	81.10	7	19,870	0.04%
2022/06/15	7	86.34	7	87.17	85.10	0	20,269	0.00%
2022/06/14	10	86.32	3	86.77	87.10	7	20,458	0.03%
2022/06/13	5	89.02	4	88.35	87.30	1	20,206	0.00%
2022/06/10	5	87.40	9	88.01	88.50	-4	19,935	-0.02%
2022/06/09	4	87.45	1	88.20	87.30	3	19,737	0.02%
2022/06/08	5	87.98	4	89.03	86.50	1	19,504	0.01%
2022/06/07	1	86.00	3	87.90	87.90	-2	19,104	-0.01%
2022/06/06	5	86.40	8	86.03	85.70	-3	18,765	-0.02%
2022/06/02	6	86.28	12	86.13	86.10	-6	18,378	-0.03%
2022/06/01	1	83.80	7	84.66	83.80	-6	17,994	-0.03%
2022/05/31	0	0.00	2	83.15	83.50	-2	17,767	-0.01%
2022/05/30	2	81.75	7	80.93	82.50	-5	17,644	-0.03%
2022/05/27	1	78.50	1	78.70	78.70	0	17,448	0.00%
2022/05/26	10	79.61	5	78.08	78.00	5	17,330	0.03%
2022/05/25	2	81.85	0	0.00	81.70	2	17,091	0.01%
2022/05/24	1	81.40	0	0.00	81.00	1	16,961	0.01%
2022/05/23	7	83.57	1	84.80	83.00	6	16,866	0.04%
2022/05/20	4	83.80	4	84.00	84.00	0	16,821	0.00%
2022/05/19	4	81.23	3	82.17	83.50	1	16,806	0.01%
2022/05/18	5	85.24	1	84.80	84.20	4	16,616	0.02%
2022/05/17	6	86.03	9	85.54	86.20	-3	16,414	-0.02%
2022/05/16	8	87.66	8	85.60	85.00	0	16,157	0.00%
2022/05/13	2	85.15	18	85.41	87.30	-16	15,645	-0.10%
2022/05/12	26	82.96	16	81.23	80.40	10	15,209	0.07%
2022/05/11	4	86.13	16	84.79	85.30	-12	14,870	-0.08%
2022/05/10	0	0.00	4	82.20	85.20	-4	14,480	-0.03%
2022/05/09	1	79.60	0	0.00	81.10	1	14,362	0.01%
2022/05/06	3	81.93	1	81.70	82.00	2	14,360	0.01%
2022/05/05	17	86.17	14	87.78	85.10	3	14,232	0.02%
2022/05/04	2	82.55	6	82.82	84.80	-4	13,475	-0.03%
2022/05/03	2	80.90	4	80.85	80.70	-2	13,252	-0.02%
2022/04/29	1	77.50	1	78.40	77.50	0	13,126	0.00%
2022/04/28	2	77.60	0	0.00	77.30	2	13,094	0.02%
2022/04/26	2	80.55	0	0.00	80.00	2	12,879	0.02%
2022/04/25	5	79.14	6	79.15	79.00	-1	12,807	-0.01%
2022/04/22	1	83.70	40	83.79	83.40	-39	12,705	-0.31%
2022/04/21	51	85.48	4	85.20	84.20	47	12,629	0.37%
2022/04/20	1	83.00	8	83.75	84.70	-7	12,311	-0.06%
2022/04/19	2	82.45	2	82.50	80.60	0	12,139	0.00%
2022/04/18	0	0.00	2	80.85	80.10	-2	12,088	-0.02%
2022/04/15	3	79.37	1	81.20	79.10	2	12,056	0.02%
2022/04/14	3	81.80	3	82.53	83.00	0	11,981	0.00%
2022/04/12	5	80.16	3	79.03	79.40	2	11,767	0.02%
2022/04/11	2	80.35	3	81.10	79.20	-1	11,731	-0.01%
2022/04/08	6	82.60	6	82.60	83.00	0	11,552	0.00%
2022/04/07	6	84.25	5	84.86	81.30	1	11,354	0.01%
2022/04/06	2	86.15	1	85.70	87.00	1	10,952	0.01%
2022/04/01	8	85.53	4	85.90	87.40	4	10,763	0.04%
2022/03/31	22	86.68	33	87.28	86.50	-11	10,500	-0.10%
2022/03/30	23	89.54	16.1	90.61	85.10	6.9	10,152	0.07%
2022/03/29	29	88.90	20	87.72	86.90	9	8,872	0.10%
2022/03/28	6.1	86.63	13	86.41	88.00	-6.9	8,344	-0.08%
2022/03/25	11	85.43	15.4	85.13	85.00	-4.4	8,081	-0.05%
2022/03/24	3	81.47	11	81.61	82.70	-8	7,595	-0.11%
2022/03/23	2	80.00	5	80.10	80.20	-3	7,494	-0.04%
2022/03/22	1	78.90	4	79.55	80.10	-3	7,369	-0.04%
2022/03/21	5	80.64	9	81.12	80.40	-4	7,280	-0.05%
2022/03/18	16	78.27	25.3	79.56	81.00	-9.3	6,995	-0.13%
2022/03/17	0	0.00	41	76.07	77.50	-41	6,435	-0.64%
2022/03/16	1	71.30	3	71.63	70.50	-2	6,070	-0.03%
2022/03/14	0	0.00	1	70.70	71.60	-1	6,020	-0.02%
2022/03/11	0	0.00	7	70.19	70.00	-7	6,127	-0.11%
2022/03/10	1	68.90	11	69.37	69.80	-10	6,206	-0.16%
2022/03/09	10	67.00	1	67.00	67.30	9	6,373	0.14%
2022/03/08	3	66.33	0	0.00	66.10	3	6,511	0.05%
2022/03/03	0	0.00	17	71.92	71.80	-17	6,869	-0.25%
2022/03/02	5	70.60	0	0.00	70.80	5	6,995	0.07%
2022/03/01	0	0.00	1	70.00	70.00	-1	7,070	-0.01%
2022/02/25	0	0.00	1	68.60	67.90	-1	7,184	-0.01%
2022/02/24	1	68.70	0	0.00	67.30	1	7,353	0.01%
2022/02/22	2	69.75	6	69.53	69.60	-4	8,067	-0.05%
2022/02/21	14	72.66	0	0.00	72.00	14	8,202	0.17%
2022/02/18	1	74.50	0	0.00	74.90	1	8,234	0.01%
2022/02/17	0	0.00	10	75.30	75.00	-10	8,506	-0.12%
2022/02/16	3	74.83	2	74.20	74.20	1	8,716	0.01%
2022/02/15	3	74.07	2	73.50	73.50	1	8,962	0.01%
2022/02/14	3	74.10	142	74.33	73.70	-139	9,171	-1.52%	大賣/鉅額交易
2022/02/11	0	0.00	3	74.93	74.60	-3	9,339	-0.03%
2022/02/10	1	74.80	0	0.00	74.10	1	9,646	0.01%
2022/02/09	4	74.48	6	74.75	74.90	-2	10,150	-0.02%
2022/02/08	5	72.56	11	73.22	73.10	-6	10,373	-0.06%
2022/02/07	20	67.20	26	68.33	69.50	-6	10,794	-0.06%
2022/01/26	3	67.97	3	67.73	67.50	0	11,651	0.00%
2022/01/25	1	69.90	3	67.37	67.40	-2	13,250	-0.02%
2022/01/24	34	67.51	8	68.56	69.60	26	13,889	0.19%
2022/01/21	96	70.11	4	70.10	68.80	92	14,547	0.63%
2022/01/20	16	69.77	4	71.30	71.70	12	14,836	0.08%
2022/01/19	0	0.00	5	70.60	70.40	-5	15,228	-0.03%
2022/01/18	7	70.71	2	71.10	70.60	5	15,712	0.03%
2022/01/17	3	69.63	24	69.33	70.50	-21	16,133	-0.13%
2022/01/14	1	66.40	0	0.00	68.80	1	16,872	0.01%
2022/01/13	3	68.10	1	67.90	67.80	2	18,004	0.01%
2022/01/11	1	69.70	3	69.50	69.30	-2	19,714	-0.01%
2022/01/10	1.1	69.24	1	71.80	71.00	0.1	20,336	0.00%
2022/01/07	12	71.13	5	72.72	70.90	7	20,476	0.03%
2022/01/06	8	75.23	23	74.91	75.10	-15	20,452	-0.07%
2022/01/05	15	78.49	0	0.00	77.40	15	20,554	0.07%
2022/01/04	16	80.46	3	80.93	79.80	13	20,676	0.06%
2021/12/29	1	78.50	0	0.00	78.20	1	20,889	0.00%
2021/12/28	2	78.85	1	78.40	78.40	1	20,964	0.00%
2021/12/27	1	78.60	2	78.45	78.30	-1	21,037	0.00%
2021/12/24	10	80.24	12	80.78	78.90	-2	21,060	-0.01%
2021/12/23	4	81.83	6	81.98	81.90	-2	20,859	-0.01%
2021/12/22	7	80.60	3	80.63	80.10	4	20,690	0.02%
2021/12/21	9	81.71	5.3	82.01	80.50	3.7	20,637	0.02%
2021/12/20	8	81.18	34	80.88	81.20	-26	20,361	-0.13%
2021/12/17	24	78.62	11	78.49	79.10	13	20,033	0.06%
2021/12/16	4	75.70	16	76.96	76.80	-12	19,849	-0.06%
2021/12/15	1	74.30	11	75.37	74.70	-10	19,824	-0.05%
2021/12/14	27	75.53	0	0.00	74.30	27	19,865	0.14%
2021/12/13	14	76.31	13	77.28	77.60	1	19,910	0.01%
2021/12/10	0	0.00	10	77.00	76.80	-10	19,926	-0.05%
2021/12/09	11	76.11	0	0.00	76.10	11	19,940	0.06%
2021/12/08	0	0.00	5	77.10	76.90	-5	20,136	-0.02%
2021/12/07	10	76.50	1	76.00	76.10	9	20,292	0.04%
2021/12/06	3	77.77	1	77.80	78.30	2	20,271	0.01%
2021/12/03	5	77.72	8	77.51	77.50	-3	20,361	-0.01%
2021/12/02	7	76.41	7	75.16	75.00	0	20,358	0.00%
2021/12/01	2	76.35	5	76.72	76.90	-3	20,366	-0.01%
2021/11/30	7	77.69	6	78.15	77.30	1	20,478	0.00%
2021/11/29	5	75.36	2	75.40	77.60	3	20,598	0.01%
2021/11/26	5	75.94	31	75.34	76.50	-26	20,615	-0.13%
2021/11/24	4	78.40	3	78.77	78.90	1	20,597	0.00%
2021/11/23	6	79.63	1	79.20	78.80	5	20,591	0.02%
2021/11/22	36	81.44	6	82.58	81.20	30	20,602	0.15%
2021/11/19	11	83.88	13	82.77	82.80	-2	20,706	-0.01%
2021/11/18	4	80.58	14	82.12	80.90	-10	20,386	-0.05%
2021/11/17	11	80.22	7	80.86	80.00	4	20,482	0.02%
2021/11/16	8	79.31	20.5	80.91	78.00	-12.5	20,495	-0.06%
2021/11/15	12	82.36	9	81.90	81.10	3	20,416	0.01%
2021/11/12	15	82.67	14	83.61	82.70	1	20,441	0.00%
2021/11/11	3	81.63	3	81.73	81.30	0	20,341	0.00%
2021/11/10	3	79.83	7	80.40	81.10	-4	20,252	-0.02%
2021/11/09	10	79.59	6	80.73	79.90	4	20,149	0.02%
2021/11/08	45	83.16	31	82.72	80.20	14	19,853	0.07%
2021/11/05	8	86.65	9	87.20	88.10	-1	19,486	-0.01%
2021/11/04	8	87.53	7	86.96	85.90	1	19,319	0.01%
2021/11/03	8	86.49	15.4	86.27	88.00	-7.4	18,964	-0.04%
2021/11/02	77	89.57	52.1	90.67	85.30	24.9	18,323	0.14%
2021/11/01	24	85.74	60	86.63	89.30	-36	16,847	-0.21%
2021/10/29	61.1	82.17	23	82.77	81.20	38.1	16,846	0.23%
2021/10/28	5	79.68	2	80.85	79.80	3	16,505	0.02%
2021/10/27	6	79.78	29	79.46	80.90	-23	16,351	-0.14%
2021/10/26	8	80.01	14	79.63	77.70	-6	16,176	-0.04%
2021/10/25	21	80.07	22	80.14	79.70	-1	15,891	-0.01%
2021/10/22	23	79.16	17	78.72	78.80	6	15,795	0.04%
2021/10/21	38	78.92	38.1	80.13	78.80	-0.1	15,412	0.00%
2021/10/20	23	75.59	12	75.33	75.40	11	14,730	0.07%
2021/10/19	19.1	74.14	29	74.77	75.00	-9.9	14,747	-0.07%
2021/10/18	17	69.89	39	70.59	70.70	-22	14,411	-0.15%
2021/10/15	3	65.23	7	65.44	65.80	-4	14,578	-0.03%
2021/10/14	3	63.17	25	62.84	63.50	-22	15,815	-0.14%
2021/10/13	30	62.10	7	63.20	60.20	23	16,257	0.14%
2021/10/12	11	65.70	13	65.82	65.50	-2	16,739	-0.01%
2021/10/08	20	64.62	11	65.28	65.00	9	17,376	0.05%
2021/10/07	3	62.80	62	62.71	63.50	-59	17,904	-0.33%
2021/10/06	25	60.04	27	61.23	59.20	-2	18,922	-0.01%
2021/10/05	4	58.80	6	59.93	60.30	-2	19,696	-0.01%
2021/10/04	7	57.80	4	57.65	57.30	3	20,454	0.01%
2021/10/01	41	62.28	0	0.00	60.90	41	21,353	0.19%
2021/09/30	0.1	64.80	38	64.04	64.80	-37.9	22,208	-0.17%
2021/09/29	24	62.46	3	61.60	61.00	21	22,995	0.09%
2021/09/28	27	64.12	0	0.00	63.80	27	23,337	0.12%
2021/09/27	12	65.58	12	65.73	65.50	0	23,859	0.00%
2021/09/24	6	64.80	13	65.38	65.00	-7	24,182	-0.03%
2021/09/23	27	63.70	66	64.53	64.50	-39	24,686	-0.16%
2021/09/22	50	63.35	0.7	63.20	63.20	49.3	25,138	0.20%
2021/09/17	1	62.70	50	65.03	65.40	-49	25,646	-0.19%
2021/09/16	29	63.92	15	65.30	64.00	14	26,363	0.05%
2021/09/15	27	65.17	0	0.00	64.60	27	26,693	0.10%
2021/09/14	14	66.30	0	0.00	66.70	14	26,858	0.05%
2021/09/13	13	66.81	48	67.56	66.80	-35	26,968	-0.13%
2021/09/10	30	66.14	27	67.91	66.00	3	26,885	0.01%
2021/09/09	21	66.37	36	65.90	67.00	-15	26,926	-0.06%
2021/09/08	9	65.00	0	0.00	63.90	9	26,890	0.03%
2021/09/07	27	65.72	3	67.87	68.00	24	26,801	0.09%
2021/09/06	16	68.04	5.3	67.94	67.10	10.7	26,727	0.04%
2021/09/03	16	69.03	17	70.00	69.40	-1	26,587	0.00%
2021/09/02	22	70.64	12	71.05	69.00	10	26,369	0.04%
2021/09/01	10	72.65	5	72.28	72.20	5	26,128	0.02%
2021/08/31	37	74.38	7	73.31	73.80	30	25,922	0.12%
2021/08/30	0	0.00	5	75.80	75.40	-5	25,744	-0.02%
2021/08/27	19	74.91	11	75.30	75.00	8	25,699	0.03%
2021/08/26	13	76.46	1	78.30	75.50	12	25,587	0.05%
2021/08/25	10	77.73	11	79.13	77.70	-1	25,447	0.00%
2021/08/24	13	79.93	12	78.54	76.80	1	25,198	0.00%
2021/08/23	2	78.75	26	79.05	80.70	-24	24,957	-0.10%
2021/08/20	2	75.25	35	74.81	74.30	-33	24,687	-0.13%
2021/08/19	6	71.32	3	72.47	70.00	3	24,490	0.01%
2021/08/18	4	68.85	10	71.11	74.10	-6	24,286	-0.02%
2021/08/17	6	70.65	4	71.63	69.00	2	24,074	0.01%
2021/08/16	21	71.58	2	73.85	74.00	19	23,924	0.08%
2021/08/13	6	76.08	8	76.01	73.40	-2	23,792	-0.01%
2021/08/12	2	76.00	2	77.05	76.60	0	23,655	0.00%
2021/08/11	14.3	76.88	8	78.25	75.50	6.3	23,623	0.03%
2021/08/10	16	78.11	6	79.27	77.80	10	23,485	0.04%
2021/08/09	27	80.89	6	79.33	79.20	21	23,359	0.09%
2021/08/06	11	84.44	24	84.67	84.70	-13	23,156	-0.06%
2021/08/05	12	83.48	1	83.90	83.40	11	22,945	0.05%
2021/08/04	11	86.84	10	86.53	85.00	1	22,875	0.00%
2021/08/03	24	83.99	38	83.76	85.30	-14	22,243	-0.06%
2021/08/02	24	79.66	47	81.11	80.00	-23	21,897	-0.11%
2021/07/30	23	80.73	25	81.56	80.30	-2	21,732	-0.01%
2021/07/29	22	78.18	17	78.99	79.40	5	21,531	0.02%
2021/07/28	20	75.69	25	76.12	76.80	-5	21,324	-0.02%
2021/07/27	34	83.43	14	85.47	79.80	20	21,054	0.09%
2021/07/26	29	85.58	17	86.02	84.50	12	20,746	0.06%
2021/07/23	47	86.42	11	88.01	85.60	36	20,327	0.18%
2021/07/22	32	91.49	45	90.93	90.20	-13	19,619	-0.07%
2021/07/21	43	90.60	26.5	90.16	87.00	16.5	18,911	0.09%
2021/07/20	37.5	89.43	46.1	89.33	90.40	-8.6	18,096	-0.05%
2021/07/19	35	82.69	33	84.93	85.10	2	16,737	0.01%
2021/07/16	34.1	85.26	21	85.77	83.60	13.1	16,225	0.08%
2021/07/15	41	83.07	41	83.67	87.40	0	15,577	0.00%
2021/07/14	30	84.92	32	85.54	82.80	-2	14,810	-0.01%
2021/07/13	55	97.57	51	98.20	90.00	4	14,018	0.03%
2021/07/12	18	94.26	30	96.57	97.70	-12	12,898	-0.09%
2021/07/09	45	89.86	64	90.00	90.60	-19	12,061	-0.16%
2021/07/08	32	87.02	36	88.99	86.50	-4	11,259	-0.04%
2021/07/07	9	79.70	29	82.80	83.90	-20	10,270	-0.19%
2021/07/06	23	76.98	14	76.89	76.30	9	9,445	0.10%
2021/07/05	2	74.35	18	74.13	75.00	-16	8,684	-0.18%
2021/07/02	3	67.97	23	67.12	68.20	-20	8,356	-0.24%
2021/07/01	16	64.16	5	65.30	62.00	11	7,804	0.14%
2021/06/30	8	67.03	15	67.63	67.10	-7	7,506	-0.09%
2021/06/29	18	65.23	7	64.79	64.00	11	6,969	0.16%
2021/06/28	5	63.30	19	63.73	64.30	-14	6,481	-0.22%
2021/06/25	7	61.64	20	61.98	61.00	-13	5,976	-0.22%
2021/06/24	6	58.97	7	59.53	59.90	-1	5,284	-0.02%
2021/06/23	1	57.50	8	57.54	57.90	-7	4,863	-0.14%
2021/06/22	3	55.87	8	56.28	54.50	-5	4,631	-0.11%
2021/06/21	1	53.80	0	0.00	53.70	1	4,497	0.02%
2021/06/18	1	57.80	12	56.95	56.50	-11	4,504	-0.24%
2021/06/17	1	53.40	3	53.20	54.10	-2	4,336	-0.05%
2021/06/16	5	53.38	11	53.35	53.30	-6	4,278	-0.14%
2021/06/15	9	52.46	5	52.18	53.40	4	4,218	0.09%
2021/06/08	1	49.20	0	0.00	49.20	1	4,374	0.02%
2021/06/07	1	48.00	0	0.00	48.10	1	4,383	0.02%
2021/06/04	1	49.00	0	0.00	48.70	1	4,397	0.02%
2021/06/01	0	0.00	2	49.45	49.80	-2	4,423	-0.05%
2021/05/28	0	0.00	1	47.60	48.00	-1	4,408	-0.02%
2021/05/27	2	47.10	0	0.00	46.35	2	4,421	0.05%
2021/05/26	1	46.65	0	0.00	46.20	1	4,445	0.02%
2021/05/25	2	46.15	15	45.78	45.95	-13	4,555	-0.29%
2021/05/19	0	0.00	6	42.10	44.35	-6	5,303	-0.11%
2021/05/18	0	0.00	2	42.00	42.10	-2	5,286	-0.04%
2021/05/17	12	39.17	5	40.23	38.60	7	5,279	0.13%
2021/05/14	2	42.80	0	0.00	42.80	2	5,230	0.04%
2021/05/12	5	42.86	11	45.37	42.40	-6	5,401	-0.11%
2021/05/11	2	48.48	0	0.00	46.95	2	5,473	0.04%
2021/05/10	0	0.00	1	51.20	51.10	-1	5,490	-0.02%
2021/05/06	1	49.55	6	48.45	48.50	-5	5,666	-0.09%
2021/05/05	1	49.65	1	50.90	49.60	0	5,651	0.00%
2021/05/04	0	0.00	1	50.80	50.80	-1	5,704	-0.02%
2021/05/03	2	53.80	0	0.00	53.00	2	5,651	0.04%
2021/04/28	0	0.00	2	56.80	56.30	-2	5,610	-0.04%
2021/04/26	0	0.00	1	56.30	56.80	-1	5,700	-0.02%
2021/04/23	3	55.03	0	0.00	55.50	3	5,728	0.05%
2021/04/22	1	56.90	0	0.00	54.10	1	5,728	0.02%
2021/04/21	5	57.54	0	0.00	56.70	5	5,714	0.09%
2021/04/20	0	0.00	2	57.45	57.20	-2	5,717	-0.03%
2021/04/19	0	0.00	1	56.00	56.30	-1	5,728	-0.02%
2021/04/16	1	55.90	2	55.90	55.70	-1	5,875	-0.02%
2021/04/15	1	55.10	2	55.05	55.10	-1	6,005	-0.02%
2021/04/14	3	54.03	0	0.00	54.30	3	6,093	0.05%
2021/04/13	1	55.50	33	56.24	55.10	-32	6,184	-0.52%
2021/04/12	7	56.13	21	57.61	55.70	-14	6,279	-0.22%
2021/04/09	11	58.52	4	58.78	57.90	7	6,309	0.11%
2021/04/08	21	59.24	6	58.90	58.80	15	6,388	0.23%
2021/04/06	3	58.50	3	58.53	59.20	0	6,738	0.00%
2021/04/01	0	0.00	3	57.60	57.50	-3	7,016	-0.04%
2021/03/31	2	57.70	0	0.00	57.70	2	7,777	0.03%
2021/03/30	2	58.20	5	58.52	58.10	-3	8,326	-0.04%
2021/03/29	3	59.63	21	59.34	58.70	-18	8,496	-0.21%
2021/03/25	1	58.70	2	57.80	58.00	-1	8,387	-0.01%
2021/03/23	3	58.93	4	58.03	58.50	-1	8,426	-0.01%
2021/03/22	3	57.30	4	57.78	58.50	-1	8,391	-0.01%
2021/03/19	0	0.00	10	57.40	56.90	-10	8,511	-0.12%
2021/03/18	4	57.90	2	58.30	57.90	2	8,574	0.02%
2021/03/17	4	58.25	0	0.00	58.00	4	8,611	0.05%
2021/03/16	22	58.18	9	58.62	58.90	13	8,592	0.15%
2021/03/15	3	57.13	1	56.20	57.30	2	8,512	0.02%
2021/03/11	1	55.30	0	0.00	55.20	1	8,569	0.01%
2021/03/03	4	55.05	0	0.00	55.10	4	9,243	0.04%
2021/03/02	1	57.20	0	0.00	55.00	1	9,312	0.01%
2021/02/26	1	56.10	1	56.50	56.10	0	9,701	0.00%
2021/02/25	3	57.80	3	58.27	57.50	0	9,751	0.00%
2021/02/24	5	59.84	6	59.65	58.50	-1	9,825	-0.01%
2021/02/23	11	60.06	10	60.41	59.40	1	9,700	0.01%
2021/02/22	2	59.40	4	59.65	59.50	-2	9,571	-0.02%
2021/02/19	5	58.00	5	59.28	59.40	0	9,505	0.00%
2021/02/18	0	0.00	4	56.10	56.20	-4	9,258	-0.04%
2021/02/17	0	0.00	1	54.90	55.40	-1	9,239	-0.01%
2021/02/05	0	0.00	2	53.30	53.70	-2	9,207	-0.02%
2021/02/03	5	55.70	4	56.40	54.80	1	9,367	0.01%
2021/02/02	0	0.00	5	53.60	55.10	-5	9,229	-0.05%
2021/02/01	1	51.40	0	0.00	50.70	1	9,113	0.01%
2021/01/29	4	53.75	1	55.40	53.30	3	9,072	0.03%
2021/01/28	0	0.00	1	53.80	53.90	-1	8,943	-0.01%
2021/01/27	2	53.30	0	0.00	53.20	2	8,959	0.02%
2021/01/26	1	54.40	1	55.50	54.40	0	8,954	0.00%
2021/01/21	1	53.80	0	0.00	53.00	1	8,925	0.01%
2021/01/20	2	52.80	3	53.80	52.40	-1	9,054	-0.01%
2021/01/19	0	0.00	1	55.40	55.40	-1	9,069	-0.01%
2021/01/18	1	55.70	5	55.84	55.40	-4	9,089	-0.04%
2021/01/15	6	58.25	0	0.00	57.20	6	9,174	0.07%
2021/01/14	1	57.30	0	0.00	59.30	1	9,620	0.01%
2021/01/13	5	57.12	0	0.00	57.50	5	9,801	0.05%
2021/01/12	2	56.85	0	0.00	56.80	2	9,872	0.02%
2021/01/11	6	58.72	5	57.80	58.00	1	9,898	0.01%
2021/01/08	8	57.63	5	58.00	58.20	3	9,993	0.03%
2021/01/07	1	60.20	10	60.03	60.30	-9	9,892	-0.09%
2021/01/06	4	59.03	5	60.14	58.00	-1	9,822	-0.01%
2021/01/05	3	60.63	9	61.07	61.00	-6	9,666	-0.06%
2021/01/04	11	62.54	2	63.55	62.70	9	9,527	0.09%
2020/12/31	15	63.29	10	63.95	62.20	5	9,395	0.05%
2020/12/30	9	64.74	5	63.90	64.00	4	9,184	0.04%
2020/12/29	9	63.63	6	64.10	64.90	3	8,938	0.03%
2020/12/28	9	63.44	9	64.30	62.90	0	8,702	0.00%
2020/12/25	15	62.20	11	64.27	61.50	4	8,341	0.05%
2020/12/24	3	56.47	17	58.97	60.80	-14	7,563	-0.19%
2020/12/23	3	55.00	3	55.63	55.30	0	7,028	0.00%
2020/12/22	0	0.00	2	53.10	52.50	-2	6,832	-0.03%
2020/12/21	3	53.50	0	0.00	53.20	3	6,807	0.04%
2020/12/17	3	55.83	0	0.00	55.80	3	6,772	0.04%
2020/12/16	0	0.00	11	55.70	56.50	-11	6,769	-0.16%
2020/12/15	8	55.36	2	57.10	53.20	6	6,680	0.09%
2020/12/14	0	0.00	1	54.90	54.80	-1	6,481	-0.02%
2020/12/11	1	52.30	0	0.00	52.30	1	6,403	0.02%
2020/12/09	0	0.00	4	56.70	56.30	-4	6,319	-0.06%
2020/12/08	0	0.00	3	55.93	56.00	-3	6,278	-0.05%
2020/12/07	4	55.50	0	0.00	55.00	4	6,252	0.06%
2020/12/04	0	0.00	2	54.20	54.30	-2	6,197	-0.03%
2020/12/03	21	54.36	1	54.50	53.80	20	6,218	0.32%
2020/12/02	0	0.00	2	55.20	55.10	-2	6,206	-0.03%
2020/12/01	1	54.90	0	0.00	55.80	1	6,174	0.02%
2020/11/30	1	56.50	2	57.45	56.80	-1	6,154	-0.02%
2020/11/27	1	54.10	10	55.93	57.00	-9	6,498	-0.14%
2020/11/26	3	53.27	0	0.00	53.20	3	6,505	0.05%
2020/11/25	5	54.02	26	56.83	53.20	-21	6,450	-0.33%
2020/11/24	4	53.03	2	52.85	53.20	2	6,030	0.03%
2020/11/23	4	51.88	8	51.49	52.80	-4	5,986	-0.07%
2020/11/20	5	51.50	0	0.00	50.50	5	5,786	0.09%
2020/11/19	1	50.30	0	0.00	50.10	1	5,727	0.02%
2020/11/18	6	51.55	6	51.63	50.40	0	5,697	0.00%
2020/11/17	2	49.15	4	49.25	49.95	-2	5,558	-0.04%
2020/11/16	1	48.95	0	0.00	49.80	1	5,500	0.02%
2020/11/12	0	0.00	2	48.85	47.65	-2	5,513	-0.04%
2020/11/11	0	0.00	10	49.61	49.95	-10	5,433	-0.18%
2020/11/10	3	47.50	6	48.25	47.65	-3	5,326	-0.06%
2020/11/09	3	47.70	1	47.90	47.90	2	5,253	0.04%
2020/11/06	8	48.35	0	0.00	47.70	8	5,226	0.15%
2020/11/04	1	47.35	2	47.13	47.20	-1	5,151	-0.02%
2020/11/02	1	45.95	3	45.58	46.00	-2	5,193	-0.04%
2020/10/30	2	45.78	0	0.00	44.90	2	5,167	0.04%
2020/10/29	0	0.00	5	47.60	47.30	-5	5,093	-0.10%
2020/10/28	3	48.38	6	50.00	48.45	-3	5,053	-0.06%
2020/10/27	2	48.55	4	48.55	48.80	-2	4,838	-0.04%
2020/10/26	3	47.90	2	47.95	47.45	1	4,697	0.02%
2020/10/23	2	48.05	2	48.45	48.25	0	4,629	0.00%
2020/10/22	30	48.20	33	48.34	48.25	-3	4,490	-0.07%
2020/10/21	7	46.16	27	46.75	46.80	-20	3,949	-0.51%
2020/10/20	2	45.30	0	0.00	44.55	2	3,677	0.05%
2020/10/19	6	44.28	6	45.13	45.20	0	3,537	0.00%
2020/10/16	1	44.25	23	43.34	43.80	-22	3,411	-0.64%
2020/10/15	1	42.20	18	41.85	41.85	-17	3,144	-0.54%
2020/10/13	0	0.00	3	41.35	41.35	-3	3,055	-0.10%
2020/10/08	0	0.00	2	41.43	41.25	-2	3,057	-0.07%
2020/10/06	1	40.75	0	0.00	40.70	1	3,045	0.03%
2020/10/05	0	0.00	5	40.37	40.40	-5	3,056	-0.16%
2020/09/30	0	0.00	6	40.04	40.45	-6	3,082	-0.19%
2020/09/29	2	39.38	4	40.03	40.00	-2	3,119	-0.06%
2020/09/28	0	0.00	8	39.98	40.05	-8	3,119	-0.26%
2020/09/25	14	38.28	1	37.95	38.15	13	3,112	0.42%
2020/09/24	4	39.83	0	0.00	39.90	4	3,150	0.13%
2020/09/23	3	40.62	0	0.00	40.60	3	3,214	0.09%
2020/09/22	2	41.15	0	0.00	41.30	2	3,202	0.06%
2020/09/21	18	41.85	0	0.00	41.70	18	3,166	0.57%
2020/09/18	0	0.00	16	41.36	41.15	-16	3,106	-0.52%
2020/09/16	4	40.33	0	0.00	40.10	4	3,066	0.13%
2020/09/15	1	40.45	1	40.60	40.45	0	3,056	0.00%
2020/09/14	10	40.00	5	40.42	40.75	5	3,040	0.16%
2020/09/11	14	40.00	0	0.00	39.50	14	3,025	0.46%
2020/09/10	5	40.17	4	41.10	40.30	1	2,994	0.03%
2020/09/09	4	39.59	0	0.00	40.60	4	2,961	0.14%
2020/09/08	1	41.15	4	41.11	40.25	-3	2,957	-0.10%
2020/09/07	5	40.60	2	41.90	39.40	3	2,917	0.10%
2020/09/04	0	0.00	9	41.50	41.50	-9	2,853	-0.32%
2020/09/03	8	43.17	6	42.88	42.60	2	2,812	0.07%
2020/09/02	42	42.62	32	43.02	43.40	10	2,748	0.36%
2020/09/01	8	39.51	23	39.69	41.25	-15	2,280	-0.66%
2020/08/31	15	38.02	9	38.12	37.50	6	2,104	0.29%
2020/08/28	2	36.90	6	37.58	37.25	-4	2,253	-0.18%
2020/08/27	15	37.60	4	37.65	37.05	11	2,424	0.45%
2020/08/26	1	35.60	11	36.81	36.95	-10	2,384	-0.42%
2020/08/25	3	35.65	0	0.00	35.70	3	2,424	0.12%
2020/08/24	3	35.18	0	0.00	35.35	3	2,432	0.12%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/20	4	36.31	0	0.00	35.35	4	2,408	0.17%
2020/08/19	2	38.10	9	38.22	38.00	-7	2,369	-0.30%
2020/08/18	1	37.00	1	37.50	37.40	0	2,305	0.00%
2020/08/17	0	0.00	4	37.41	37.00	-4	2,291	-0.17%
2020/08/14	2	36.23	0	0.00	36.30	2	2,262	0.09%
2020/08/13	1	36.50	20	36.30	36.55	-19	2,253	-0.84%
2020/08/12	4	36.83	0	0.00	36.35	4	2,247	0.18%
2020/08/11	3	37.37	0	0.00	37.15	3	2,231	0.13%
2020/08/10	2	38.45	10	38.05	38.10	-8	2,221	-0.36%
2020/08/07	11	39.44	9	39.10	39.35	2	2,216	0.09%
2020/08/06	4	38.73	3	39.02	39.10	1	2,187	0.05%
2020/08/05	0	0.00	2	37.25	37.35	-2	2,104	-0.10%
2020/08/04	0	0.00	20	36.48	36.50	-20	2,125	-0.94%
2020/08/03	2	37.30	2	37.20	36.60	0	2,128	0.00%
2020/07/31	1	37.10	1	37.35	37.10	0	2,130	0.00%
2020/07/30	2	36.83	50	36.80	37.05	-48	2,124	-2.26%
2020/07/29	21	35.96	0	0.00	36.25	21	2,115	0.99%
2020/07/24	3	38.77	0	0.00	38.10	3	2,143	0.14%
2020/07/22	0	0.00	1	39.70	39.40	-1	2,168	-0.05%
2020/07/21	10	38.80	0	0.00	38.90	10	2,205	0.45%
2020/07/20	1	38.30	0	0.00	38.25	1	2,268	0.04%
2020/07/16	1	39.25	2	39.30	39.05	-1	2,293	-0.04%
2020/07/15	3	40.37	28	41.05	40.30	-25	2,290	-1.09%
2020/07/14	0	0.00	16	41.17	40.90	-16	2,318	-0.69%
2020/07/13	9	41.36	14	41.00	41.25	-5	2,335	-0.21%
2020/07/10	1	41.25	24	41.37	40.95	-23	2,331	-0.99%
2020/07/09	6	42.87	25	42.74	42.10	-19	2,334	-0.81%
2020/07/06	2	42.93	0	0.00	43.20	2	2,329	0.09%
2020/07/03	0	0.00	35	43.48	43.35	-35	2,374	-1.47%
2020/07/02	5	42.07	6	41.68	43.00	-1	2,329	-0.04%
2020/07/01	1	40.10	0	0.00	40.15	1	2,259	0.04%
2020/06/30	1	40.00	0	0.00	40.00	1	2,257	0.04%
2020/06/24	1	40.20	0	0.00	40.25	1	2,290	0.04%
2020/06/23	0	0.00	1	40.25	40.20	-1	2,310	-0.04%
2020/06/22	0	0.00	3	40.85	40.85	-3	2,325	-0.13%
2020/06/18	1	40.55	1	41.20	41.70	0	2,402	0.00%
2020/06/17	1	40.60	3	40.50	40.50	-2	2,402	-0.08%
2020/06/16	2	41.10	0	0.00	41.30	2	2,426	0.08%
2020/06/15	5	41.20	5	42.19	40.80	0	2,470	0.00%
2020/06/12	3	39.05	3	40.02	40.70	0	2,513	0.00%
2020/06/11	3	42.18	0	0.00	41.35	3	2,539	0.12%
2020/06/10	0	0.00	2	43.43	43.25	-2	2,535	-0.08%
2020/06/09	2	43.18	9	42.88	42.60	-7	2,560	-0.27%
2020/06/08	3	44.55	14	44.66	44.00	-11	2,534	-0.43%
2020/06/05	2	46.05	2	45.43	45.25	0	2,473	0.00%
2020/06/04	11	43.73	7	44.14	45.40	4	2,367	0.17%
2020/06/03	11	43.08	16	42.75	41.30	-5	2,160	-0.23%
2020/06/02	0	0.00	25	39.80	40.00	-25	1,983	-1.26%
2020/06/01	7	38.86	20	39.39	39.45	-13	1,971	-0.66%
2020/05/28	1	37.30	1	37.50	36.80	0	1,922	0.00%
2020/05/27	11	37.28	0	0.00	37.05	11	1,936	0.57%
2020/05/21	2	38.15	0	0.00	38.40	2	1,950	0.10%
2020/05/19	3	37.40	2	37.60	37.50	1	1,982	0.05%
2020/05/15	0	0.00	2	37.68	37.40	-2	2,000	-0.10%
2020/05/13	0	0.00	1	39.60	39.50	-1	1,993	-0.05%
2020/05/12	0	0.00	60	39.22	39.25	-60	2,003	-2.99%
2020/05/11	16	40.13	5	40.00	39.60	11	2,019	0.54%
2020/05/07	10	38.34	11	38.45	38.55	-1	2,045	-0.05%
2020/05/06	1	38.05	3	38.30	38.00	-2	2,038	-0.10%
2020/05/04	7	37.74	2	37.85	37.55	5	2,096	0.24%
2020/04/30	0	0.00	57	38.42	38.30	-57	2,122	-2.69%
2020/04/29	12	38.43	33	38.35	38.10	-21	2,106	-1.00%
2020/04/28	7	38.29	82	38.04	38.10	-75	2,105	-3.56%
2020/04/27	2	38.10	7	38.00	38.00	-5	2,130	-0.23%
2020/04/24	8	38.24	0	0.00	37.40	8	2,117	0.38%
2020/04/23	5	37.53	5	37.46	38.00	0	2,085	0.00%
2020/04/22	10	36.00	10	36.00	36.15	0	2,028	0.00%
2020/04/21	1	35.40	0	0.00	35.80	1	2,027	0.05%
2020/04/17	3	36.83	6	37.17	36.05	-3	2,004	-0.15%
2020/04/16	3	36.13	12	36.43	36.30	-9	1,967	-0.46%
2020/04/14	2	34.93	2	34.90	34.85	0	1,961	0.00%
2020/04/10	10	34.10	0	0.00	33.95	10	1,973	0.51%
2020/04/09	5	34.50	0	0.00	34.00	5	2,021	0.25%
2020/04/08	1	32.25	1	32.35	33.55	0	2,047	0.00%
2020/03/31	6	31.05	8	31.21	30.55	-2	2,010	-0.10%
2020/03/27	10	30.25	0	0.00	29.80	10	2,060	0.49%
2020/03/26	0	0.00	10	29.60	29.80	-10	2,169	-0.46%
2020/03/25	17	29.50	18	29.53	30.20	-1	2,239	-0.04%
2020/03/24	0	0.00	3	28.70	28.35	-3	2,193	-0.14%
2020/03/23	2	25.95	0	0.00	26.80	2	2,186	0.09%
2020/03/20	2	28.13	4	28.40	28.05	-2	2,267	-0.09%
2020/03/19	18	26.56	0	0.00	26.55	18	2,263	0.80%
2020/03/18	10	29.25	1	32.45	29.50	9	2,254	0.40%
2020/03/17	20	34.50	1	34.00	32.45	19	2,220	0.86%
2020/03/16	23	36.92	101	36.31	36.05	-78	2,190	-3.56%	大賣/
2020/03/13	5	37.00	4	37.06	40.00	1	2,216	0.05%
2020/03/12	10	41.45	0	0.00	41.00	10	2,237	0.45%
2020/03/10	23	45.07	3	45.25	45.85	20	2,368	0.84%
2020/03/09	1	45.30	1	45.15	44.75	0	2,348	0.00%
2020/03/06	2	46.85	22	46.94	46.80	-20	2,342	-0.85%
2020/03/05	3	46.50	3	46.85	46.70	0	2,331	0.00%
2020/03/03	1	45.20	2	45.25	45.20	-1	2,362	-0.04%
2020/03/02	1	43.50	0	0.00	44.25	1	2,358	0.04%
2020/02/26	10	45.80	5	45.64	45.85	5	2,334	0.21%
2020/02/25	30	46.02	0	0.00	45.80	30	2,342	1.28%
2020/02/21	1	47.80	40	47.55	47.60	-39	2,331	-1.67%
2020/02/17	0	0.00	7	46.86	46.70	-7	2,293	-0.31%
2020/02/14	0	0.00	8	46.76	46.55	-8	2,295	-0.35%
2020/02/12	0	0.00	1	46.50	46.70	-1	2,323	-0.04%
2020/02/11	10	46.64	1	46.40	46.30	9	2,333	0.39%
2020/02/10	1	43.80	2	44.70	44.65	-1	2,283	-0.04%
2020/02/06	1	46.40	2	46.33	45.65	-1	2,300	-0.04%
2020/02/05	0	0.00	2	45.20	45.05	-2	2,313	-0.09%
2020/02/04	5	45.19	1	45.15	45.30	4	2,329	0.17%
2020/02/03	3	42.10	0	0.00	43.10	3	2,510	0.12%
2020/01/31	10	45.00	0	0.00	45.00	10	2,526	0.40%
2020/01/30	0	0.00	3	46.33	45.65	-3	2,545	-0.12%
2020/01/20	0	0.00	30	50.71	50.70	-30	2,528	-1.19%
2020/01/16	0	0.00	3	51.60	51.20	-3	2,553	-0.12%
2020/01/15	7	51.57	0	0.00	51.40	7	2,661	0.26%
2020/01/10	11	51.54	0	0.00	51.80	11	2,669	0.41%
2020/01/09	16	51.49	2	51.70	51.60	14	2,667	0.52%
2020/01/08	0	0.00	6	50.70	50.60	-6	2,652	-0.23%
2020/01/06	4	51.60	0	0.00	51.20	4	2,617	0.15%
2020/01/03	2	53.70	3	53.90	52.20	-1	2,584	-0.04%
2020/01/02	11	54.31	11	54.65	53.60	0	2,523	0.00%
2019/12/30	1	53.60	5	53.60	53.50	-4	2,426	-0.16%
2019/12/27	2	54.10	0	0.00	54.10	2	2,403	0.08%
2019/12/26	2	54.60	3	54.70	54.20	-1	2,384	-0.04%
2019/12/25	4	53.60	2	54.20	54.90	2	2,323	0.09%
2019/12/24	1	53.30	1	53.50	53.20	0	2,263	0.00%
2019/12/23	13	54.10	3	53.87	53.80	10	2,231	0.45%
2019/12/20	3	53.40	4	53.53	53.80	-1	2,094	-0.05%
2019/12/19	2	52.10	0	0.00	52.40	2	2,003	0.10%
2019/12/18	6	51.75	4	51.68	51.60	2	1,994	0.10%
2019/12/17	2	52.00	10	52.87	51.90	-8	1,988	-0.40%
2019/12/16	2	51.80	2	51.85	51.80	0	1,893	0.00%
2019/12/13	5	50.94	3	51.17	50.70	2	1,862	0.11%
2019/12/12	7	52.06	1	52.40	51.80	6	1,814	0.33%
2019/12/11	31	52.35	1	52.50	51.70	30	1,778	1.69%
2019/12/10	5	52.62	5	52.66	52.00	0	1,760	0.00%
2019/12/09	93	52.81	11	53.00	53.00	82	1,715	4.78%
2019/12/06	2	52.55	38	52.48	52.60	-36	1,647	-2.19%
2019/12/05	0	0.00	2	49.65	50.40	-2	1,492	-0.13%
2019/12/02	2	50.30	0	0.00	49.40	2	1,516	0.13%
2019/11/28	1	51.30	6	51.20	50.80	-5	1,502	-0.33%
2019/11/27	1	50.00	0	0.00	50.00	1	1,481	0.07%
2019/11/14	1	49.30	1	49.05	48.80	0	1,572	0.00%
2019/11/13	10	49.10	1	50.00	49.30	9	1,590	0.57%
2019/11/12	7	49.54	1	49.80	49.55	6	1,605	0.37%
2019/11/11	2	51.05	1	50.80	49.60	1	1,625	0.06%
2019/11/07	0	0.00	1	50.40	49.30	-1	1,636	-0.06%
2019/11/06	10	50.30	1	50.30	50.30	9	1,629	0.55%
2019/11/04	0	0.00	10	51.20	51.30	-10	1,613	-0.62%
2019/11/01	3	51.20	2	51.90	50.90	1	1,578	0.06%
2019/10/31	1	51.70	12	51.77	51.00	-11	1,571	-0.70%
2019/10/30	1	49.10	1	49.60	50.30	0	1,372	0.00%
2019/10/29	1	49.85	2	50.30	49.10	-1	1,351	-0.07%
2019/10/28	0	0.00	6	49.75	49.90	-6	1,328	-0.45%
2019/10/25	1	48.90	1	49.40	49.00	0	1,335	0.00%
2019/10/24	0	0.00	1	49.05	49.80	-1	1,334	-0.07%
2019/10/23	1	49.05	16	49.02	49.30	-15	1,357	-1.10%
2019/10/22	0	0.00	2	46.45	47.05	-2	1,301	-0.15%
2019/10/21	2	46.38	1	46.90	46.40	1	1,338	0.07%
2019/10/18	2	46.88	0	0.00	46.30	2	1,364	0.15%
2019/10/16	1	46.25	3	46.07	45.90	-2	1,379	-0.14%
2019/09/27	10	45.70	1	46.10	45.70	9	1,602	0.56%
2019/09/25	1	46.80	0	0.00	46.65	1	1,628	0.06%
2019/09/20	0	0.00	10	47.10	47.10	-10	1,712	-0.58%
2019/09/09	0	0.00	7	46.18	46.00	-7	1,887	-0.37%
2019/09/06	2	47.45	0	0.00	46.70	2	1,891	0.11%
2019/09/05	5	46.86	1	47.05	46.55	4	1,889	0.21%
2019/09/04	7	46.41	2	46.85	46.90	5	1,891	0.26%
2019/09/03	1	46.60	0	0.00	46.25	1	1,927	0.05%
2019/08/30	0	0.00	12	46.86	46.40	-12	1,972	-0.61%
2019/08/29	2	45.68	10	45.80	45.65	-8	1,982	-0.40%
2019/08/28	1	45.30	1	45.40	45.40	0	2,012	0.00%
2019/08/27	17	45.16	1	45.10	44.70	16	2,044	0.78%
2019/08/26	11	45.01	0	0.00	44.55	11	2,095	0.52%
2019/08/23	0	0.00	1	46.30	46.20	-1	2,127	-0.05%
2019/08/22	1	46.55	1	46.85	46.65	0	2,235	0.00%
2019/08/21	1	46.30	0	0.00	46.30	1	2,219	0.05%
2019/08/16	6	43.25	4	42.50	43.50	2	2,130	0.09%
2019/08/14	10	44.75	0	0.00	44.50	10	2,092	0.48%
2019/08/13	10	45.10	1	45.45	45.00	9	2,075	0.43%
2019/08/12	10	48.30	0	0.00	47.30	10	2,045	0.49%
2019/08/08	1	45.30	0	0.00	45.95	1	2,031	0.05%
2019/08/06	0	0.00	5	44.25	44.95	-5	2,108	-0.24%
2019/08/05	0	0.00	5	45.65	45.15	-5	2,209	-0.23%
2019/08/02	10	47.94	7	47.05	47.00	3	2,269	0.13%
2019/08/01	16	49.45	0	0.00	49.20	16	2,335	0.69%
2019/07/31	2	49.90	4	49.35	49.85	-2	2,354	-0.08%
2019/07/30	2	48.60	2	49.38	48.85	0	2,390	0.00%
2019/07/29	32	49.48	0	0.00	48.85	32	2,388	1.34%
2019/07/26	0	0.00	1	50.80	50.20	-1	2,372	-0.04%
2019/07/24	0	0.00	128	52.79	53.00	-128	2,352	-5.44%	大賣/鉅額交易
2019/07/23	0	0.00	22	52.45	52.40	-22	2,332	-0.94%
2019/07/22	10	52.20	0	0.00	51.40	10	2,300	0.43%
2019/07/18	30	50.96	12	50.98	51.00	18	2,325	0.77%
2019/07/17	27	52.86	5	52.40	52.10	22	2,327	0.95%
2019/07/16	1	53.60	13	54.15	53.10	-12	2,338	-0.51%
2019/07/15	20	52.73	28	53.07	52.80	-8	2,307	-0.35%
2019/07/12	1	51.80	36	51.67	51.40	-35	2,282	-1.53%
2019/07/11	7	51.09	1	50.70	50.90	6	2,281	0.26%
2019/07/10	6	51.52	20	51.57	51.50	-14	2,265	-0.62%
2019/07/04	8	51.45	1	51.70	51.40	7	2,456	0.28%
2019/07/03	2	51.25	0	0.00	50.80	2	2,490	0.08%
2019/07/01	13	50.90	4	51.23	51.50	9	2,521	0.36%
2019/06/28	7	49.69	0	0.00	49.80	7	2,535	0.28%
2019/06/27	1	49.65	3	49.95	49.50	-2	2,591	-0.08%
2019/06/26	1	48.35	0	0.00	48.80	1	2,581	0.04%
2019/06/25	0	0.00	3	47.60	47.10	-3	2,608	-0.12%
2019/06/24	0	0.00	1	47.60	47.50	-1	2,665	-0.04%
2019/06/21	10	46.77	9	47.63	47.60	1	2,686	0.04%
2019/06/20	1	46.70	27	46.67	47.40	-26	2,689	-0.97%
2019/06/19	2	46.35	24	46.27	45.85	-22	2,790	-0.79%
2019/06/18	1	44.70	2	44.25	44.35	-1	2,858	-0.03%
2019/06/17	0	0.00	6	44.15	43.80	-6	2,894	-0.21%
2019/06/14	2	45.00	0	0.00	44.35	2	2,901	0.07%
2019/06/13	0	0.00	13	45.15	45.05	-13	2,920	-0.45%
2019/06/12	0	0.00	13	44.44	44.50	-13	2,939	-0.44%
2019/06/11	2	43.15	2	44.13	44.00	0	2,958	0.00%
2019/06/10	3	42.77	0	0.00	42.85	3	2,927	0.10%
2019/06/05	30	43.05	0	0.00	42.05	30	2,901	1.03%
2019/06/03	2	42.60	12	43.03	42.55	-10	2,897	-0.35%
2019/05/30	2	43.00	26	43.05	43.50	-24	2,833	-0.85%
2019/05/29	69	44.90	13	43.95	43.00	56	2,814	1.99%
2019/05/27	0	0.00	6	47.93	48.10	-6	2,749	-0.22%
2019/05/21	1	48.20	0	0.00	48.40	1	2,866	0.03%
2019/05/20	2	47.50	0	0.00	48.00	2	2,885	0.07%
2019/05/15	1	48.90	2	48.80	48.80	-1	3,014	-0.03%
2019/05/14	1	47.80	1	48.20	48.25	0	3,079	0.00%
2019/05/13	11	48.99	0	0.00	48.80	11	3,220	0.34%
2019/05/10	4	55.40	3	55.87	54.20	1	3,442	0.03%
2019/05/09	3	56.20	0	0.00	56.40	3	3,402	0.09%
2019/05/08	6	55.90	0	0.00	55.80	6	3,357	0.18%
2019/05/07	1	57.20	6	57.10	57.00	-5	3,421	-0.15%
2019/05/06	2	55.20	0	0.00	55.00	2	3,487	0.06%
2019/05/03	0	0.00	7	56.20	55.90	-7	3,743	-0.19%
2019/04/30	0	0.00	4	56.00	55.80	-4	3,736	-0.11%
2019/04/24	0	0.00	1	59.60	57.80	-1	3,777	-0.03%
2019/04/23	1	58.40	4	58.50	58.60	-3	3,744	-0.08%
2019/04/22	1	58.50	2	58.40	58.20	-1	3,724	-0.03%
2019/04/19	2	56.70	0	0.00	57.20	2	3,695	0.05%
2019/04/15	0	0.00	9	57.30	56.90	-9	3,746	-0.24%
2019/04/12	1	58.40	1	57.20	56.10	0	3,810	0.00%
2019/04/11	7	58.09	5	58.32	58.30	2	3,846	0.05%
2019/04/10	3	58.27	4	59.18	57.70	-1	3,825	-0.03%
2019/04/09	1	56.60	0	0.00	57.60	1	3,756	0.03%
2019/04/08	0	56.70	2	57.05	56.50	-2	3,736	-0.05%
2019/04/03	1	57.30	2	57.15	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	3	56.57	56.70	-3	3,744	-0.08%
2019/04/01	0	0.00	2	56.75	55.60	-2	3,739	-0.05%
2019/03/29	0	0.00	5	55.60	56.20	-5	3,683	-0.14%
2019/03/28	0	0.00	2	55.60	55.10	-2	3,681	-0.05%
2019/03/26	4	54.63	1	55.30	54.20	3	3,655	0.08%
2019/03/25	0	0.00	5	54.86	54.80	-5	3,697	-0.14%
2019/03/22	6	55.50	5	54.56	55.40	1	3,689	0.03%
2019/03/21	11	52.55	0	0.00	53.60	11	3,598	0.31%
2019/03/20	21	51.75	0	0.00	51.40	21	3,496	0.60%
2019/03/19	10	52.10	0	0.00	52.30	10	3,533	0.28%
2019/03/18	46	52.12	2	52.20	52.80	44	3,527	1.25%
2019/03/15	2	52.70	0	0.00	52.90	2	3,552	0.06%
2019/03/14	1	53.30	0	0.00	52.40	1	3,541	0.03%
2019/03/13	0	0.00	3	53.40	53.50	-3	3,576	-0.08%
2019/03/12	1	54.40	0	0.00	53.70	1	3,626	0.03%
2019/03/11	1	54.00	2	54.20	54.00	-1	3,670	-0.03%
2019/03/08	1	54.00	0	0.00	53.40	1	3,794	0.03%
2019/03/07	0	0.00	5	55.50	54.90	-5	3,841	-0.13%
2019/02/27	5	55.74	0	0.00	55.50	5	4,376	0.11%
2019/02/26	0	0.00	1	57.20	57.00	-1	4,368	-0.02%
2019/02/25	1	57.70	0	0.00	57.70	1	4,435	0.02%
2019/02/22	3	57.00	0	0.00	57.00	3	4,468	0.07%
2019/02/21	2	58.20	0	0.00	57.70	2	4,510	0.04%
2019/02/19	3	58.13	0	0.00	57.80	3	4,618	0.06%
2019/02/18	5	57.80	0	0.00	58.10	5	4,662	0.11%
2019/02/15	3	59.80	1	59.70	58.70	2	4,726	0.04%
2019/02/14	0	0.00	1	59.20	58.90	-1	4,714	-0.02%
2019/02/13	8	59.46	1	59.10	58.70	7	4,705	0.15%
2019/02/12	3	58.33	0	0.00	58.70	3	4,638	0.06%
2019/02/11	15	59.09	3	60.70	59.10	12	4,518	0.27%
2019/01/30	1	56.90	1	57.20	56.00	0	4,261	0.00%
2019/01/29	1	56.60	7	56.49	56.60	-6	4,265	-0.14%
2019/01/28	1	55.80	7	56.16	55.50	-6	4,233	-0.14%
2019/01/25	1	54.50	1	55.90	53.50	0	4,227	0.00%
2019/01/24	14	55.84	14	55.34	54.90	0	4,223	0.00%
2019/01/23	3	53.67	8	54.20	54.40	-5	4,104	-0.12%
2019/01/18	0	0.00	1	53.50	53.70	-1	4,164	-0.02%
2019/01/17	12	53.95	0	0.00	53.30	12	4,207	0.29%
2019/01/16	3	54.43	16	54.98	55.60	-13	4,179	-0.31%
2019/01/15	1	52.60	3	53.23	53.40	-2	4,146	-0.05%
2019/01/11	2	52.85	2	53.00	52.80	0	4,159	0.00%
2019/01/10	3	53.23	2	53.20	52.70	1	4,176	0.02%
2019/01/09	10	53.54	3	54.67	53.70	7	4,193	0.17%
2019/01/08	5	55.56	4	55.40	54.40	1	4,219	0.02%
2019/01/07	1	55.30	1	54.90	55.10	0	4,241	0.00%
2019/01/04	0	0.00	2	54.05	54.50	-2	4,261	-0.05%
2019/01/03	2	53.50	25	54.20	54.00	-23	4,203	-0.55%
2019/01/02	1	52.30	13	53.46	52.30	-12	4,218	-0.28%
2018/12/28	0	0.00	1	51.60	51.10	-1	4,236	-0.02%
2018/12/26	3	51.10	0	0.00	50.30	3	4,339	0.07%
2018/12/25	1	49.65	0	0.00	51.10	1	4,319	0.02%
2018/12/21	3	48.40	3	48.60	48.70	0	4,289	0.00%
2018/12/20	1	47.80	1	48.10	47.70	0	4,276	0.00%
2018/12/19	4	48.31	4	47.48	47.45	0	4,266	0.00%
2018/12/18	2	49.53	0	0.00	49.00	2	4,261	0.05%
2018/12/17	1	51.30	0	0.00	51.30	1	4,227	0.02%
2018/12/14	1	51.20	0	0.00	52.00	1	4,278	0.02%
2018/12/13	10	53.86	3	53.17	54.00	7	4,328	0.16%
2018/12/11	2	51.90	1	52.20	52.00	1	4,355	0.02%
2018/12/10	12	51.56	0	0.00	51.20	12	4,357	0.28%
2018/12/07	4	54.60	3	54.40	54.60	1	4,320	0.02%
2018/12/06	2	55.85	2	53.45	53.50	0	4,357	0.00%
2018/12/05	1	57.40	2	56.10	56.60	-1	4,290	-0.02%
2018/12/04	1	60.50	1	59.90	58.90	0	4,250	0.00%
2018/12/03	0	0.00	2	61.40	60.80	-2	4,208	-0.05%
2018/11/29	11	57.15	6	56.95	56.40	5	4,002	0.12%
2018/11/28	8	56.55	14	56.90	56.60	-6	3,862	-0.16%
2018/11/27	1	53.00	21	53.50	53.50	-20	3,600	-0.56%
2018/11/26	0	0.00	3	51.10	51.30	-3	3,471	-0.09%
2018/11/23	6	50.77	0	0.00	49.50	6	3,429	0.17%
2018/11/22	2	52.40	3	52.70	50.20	-1	3,417	-0.03%
2018/11/20	0	50.30	0	0.00	50.20	0	3,337	0.00%
2018/11/19	2	50.80	10	51.00	50.30	-8	3,274	-0.24%
2018/11/15	3	48.00	0	0.00	48.10	3	3,115	0.10%
2018/11/14	10	46.60	1	46.90	47.00	9	3,072	0.29%
2018/11/13	1	47.95	0	0.00	48.25	1	2,995	0.03%
2018/11/12	60	51.24	0	0.00	49.50	60	2,945	2.04%
2018/11/09	6	51.50	0	0.00	51.70	6	2,934	0.20%
2018/11/08	5	53.30	21	53.33	52.90	-16	2,915	-0.55%
2018/11/07	4	52.40	18	52.68	52.90	-14	2,858	-0.49%
2018/11/02	4	50.00	0	0.00	50.30	4	2,981	0.13%
2018/11/01	2	48.38	8	49.55	49.70	-6	2,907	-0.21%
2018/10/31	2	44.60	10	44.70	46.30	-8	2,809	-0.28%
2018/10/30	1	42.30	3	43.25	43.25	-2	2,671	-0.07%
2018/10/29	11	39.21	2	39.10	39.35	9	2,622	0.34%
2018/10/26	3	39.80	3	40.08	40.00	0	2,641	0.00%
2018/10/25	17	39.26	3	39.55	39.50	14	2,631	0.53%
2018/10/24	1	43.10	7	43.00	42.75	-6	2,589	-0.23%
2018/10/22	2	44.93	2	45.00	44.25	0	2,598	0.00%
2018/10/19	1	44.10	0	0.00	44.70	1	2,641	0.04%
2018/10/18	16	46.70	0	0.00	44.75	16	2,656	0.60%
2018/10/16	1	47.90	1	48.20	47.35	0	2,642	0.00%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	2	47.95	0	0.00	48.20	2	2,583	0.08%
2018/10/08	21	49.08	2	50.48	50.00	19	2,543	0.75%
2018/10/05	59	54.01	0	0.00	52.90	59	2,508	2.35%
2018/10/04	0	0.00	1	59.10	58.70	-1	2,468	-0.04%
2018/10/01	6	60.00	7	61.40	61.40	-1	2,536	-0.04%
2018/09/28	7	60.66	6	60.20	59.90	1	2,592	0.04%
2018/09/26	0	0.00	6	62.90	62.90	-6	2,760	-0.22%
2018/09/25	3	64.67	16	64.31	64.50	-13	2,983	-0.44%
2018/09/21	3	59.33	1	59.80	61.20	2	3,091	0.06%
2018/09/20	0	0.00	2	59.85	58.70	-2	3,088	-0.06%
2018/09/19	1	57.40	0	0.00	57.90	1	3,069	0.03%
2018/09/18	12	59.83	1	60.60	59.80	11	3,060	0.36%
2018/09/17	8	63.79	0	0.00	64.00	8	2,995	0.27%
2018/09/14	1	63.70	2	66.35	66.80	-1	3,006	-0.03%
2018/09/13	2	63.70	1	64.40	64.20	1	3,087	0.03%
2018/09/12	15	63.68	0	0.00	63.20	15	3,396	0.44%
2018/09/11	4	67.90	0	0.00	68.70	4	3,507	0.11%
2018/09/10	10	67.30	0	0.00	67.30	10	3,515	0.28%
2018/09/07	1	69.60	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	6	73.20	73.00	-6	3,508	-0.17%
2018/08/31	1	73.60	0	0.00	73.50	1	3,744	0.03%
2018/08/30	3	74.43	0	0.00	74.40	3	3,785	0.08%
2018/08/29	0	0.00	2	75.55	75.20	-2	3,879	-0.05%
2018/08/28	36	74.38	36	73.80	73.80	0	3,959	0.00%
2018/08/27	14	72.26	15	74.02	74.40	-1	4,094	-0.02%
2018/08/23	36	69.60	36	69.40	69.40	0	4,737	0.00%
2018/08/22	18	69.37	18	69.89	69.60	0	4,783	0.00%
2018/08/21	18	68.07	18	69.17	69.70	0	4,775	0.00%
2018/08/20	8	68.15	1	69.80	67.20	7	4,774	0.15%
2018/08/17	10	71.32	0	0.00	70.00	10	4,747	0.21%
2018/08/16	4	69.65	0	0.00	70.00	4	4,730	0.08%
2018/08/14	7	68.31	5	69.30	69.30	2	4,721	0.04%
2018/08/13	36	69.20	1	70.00	67.50	35	4,716	0.74%
2018/08/10	56	72.11	1	71.70	71.90	55	4,672	1.18%
2018/08/09	316	77.08	0	0.00	75.00	316	4,613	6.85%	大買/鉅額交易
2018/08/06	3	82.53	0	0.00	82.20	3	4,603	0.07%
2018/08/03	4	82.63	0	0.00	82.50	4	4,602	0.09%
2018/08/02	4	83.52	2	84.00	83.00	2	4,599	0.04%
2018/08/01	1	84.90	3	85.37	85.00	-2	4,584	-0.04%
2018/07/31	1	81.80	1	82.70	84.00	0	4,577	0.00%
2018/07/30	7	82.17	0	0.00	81.80	7	4,579	0.15%
2018/07/26	1	81.70	1	83.20	84.20	0	4,568	0.00%
2018/07/23	10	81.00	0	0.00	80.70	10	4,511	0.22%
2018/07/19	0	0.00	3	82.40	82.40	-3	4,496	-0.07%
2018/07/18	1	85.90	0	0.00	84.30	1	4,522	0.02%
2018/07/17	4	88.00	4	85.50	85.10	0	4,520	0.00%
2018/07/13	0	0.00	11	89.41	90.40	-11	4,511	-0.24%
2018/07/06	1	89.50	0	0.00	88.90	1	4,457	0.02%
2018/07/05	10	88.60	1	88.60	88.50	9	4,481	0.20%
2018/07/03	2	96.35	43	95.14	97.20	-41	4,295	-0.95%
2018/07/02	0	0.00	4	89.35	90.60	-4	4,073	-0.10%
2018/06/29	4	85.60	0	0.00	86.40	4	3,952	0.10%
2018/06/28	1	85.90	11	86.05	86.50	-10	3,929	-0.25%
2018/06/26	1	81.50	0	0.00	83.00	1	3,878	0.03%
2018/06/25	0	0.00	2	82.70	83.50	-2	3,882	-0.05%
2018/06/22	1	88.10	0	0.00	83.50	1	3,944	0.03%
2018/06/21	11	88.63	62	90.99	87.00	-51	3,871	-1.32%
2018/06/20	2	86.20	7	87.16	88.30	-5	3,575	-0.14%
2018/06/13	0	0.00	1	85.80	83.40	-1	3,466	-0.03%
2018/06/12	1	87.90	12	87.72	86.40	-11	3,437	-0.32%
2018/06/11	2	85.55	6	86.02	86.10	-4	3,374	-0.12%
2018/06/08	1	83.50	1.5	84.55	83.40	-0.5	3,373	-0.01%
2018/06/07	0	0.00	4	85.33	85.40	-4	3,394	-0.12%
2018/06/06	2	83.00	4	83.65	84.30	-2	3,493	-0.06%
2018/06/01	7	88.09	7	88.94	87.30	0	3,737	0.00%
2018/05/31	0	0.00	20	83.58	85.30	-20	3,355	-0.60%
2018/05/30	0	0.00	9	76.69	77.60	-9	3,089	-0.29%
2018/05/21	2	75.10	0	0.00	74.10	2	3,190	0.06%
2018/05/18	22	75.75	0	0.00	75.30	22	3,191	0.69%
2018/05/17	1	77.00	5	77.72	77.50	-4	3,207	-0.12%
2018/05/16	1	76.50	0	0.00	76.50	1	3,200	0.03%
2018/05/15	0	0.00	5	79.40	77.90	-5	3,201	-0.16%
2018/05/10	0	0.00	6	75.68	75.70	-6	3,203	-0.19%
2018/05/09	0	0.00	1	74.90	74.60	-1	3,209	-0.03%
2018/05/08	0	0.00	1	74.20	74.00	-1	3,201	-0.03%
2018/05/07	1	72.80	5	72.20	72.60	-4	3,219	-0.12%
2018/05/04	1	70.70	0	0.00	69.90	1	3,218	0.03%
2018/05/03	1	71.00	7	72.60	71.10	-6	3,215	-0.19%
2018/05/02	0	0.00	5	70.16	71.60	-5	3,218	-0.16%
2018/04/30	0	0.00	1	67.70	68.40	-1	3,204	-0.03%
2018/04/27	4	66.85	0	0.00	67.80	4	3,242	0.12%
2018/04/24	6	69.02	0	0.00	68.50	6	3,283	0.18%
2018/04/23	0	0.00	1	74.70	74.50	-1	3,240	-0.03%
2018/04/19	2	78.00	2	77.60	77.70	0	3,236	0.00%
2018/04/18	10	75.10	10	75.85	74.60	0	3,224	0.00%
2018/04/17	1	75.50	0	0.00	75.10	1	3,260	0.03%
2018/04/16	0	0.00	1	79.00	79.10	-1	3,243	-0.03%
2018/04/13	2	80.50	0	0.00	80.50	2	3,278	0.06%
2018/04/12	0	0.00	2	80.40	80.00	-2	3,293	-0.06%
2018/04/11	0	0.00	1	77.50	79.90	-1	3,357	-0.03%
2018/04/10	0	0.00	3	76.10	75.90	-3	3,340	-0.09%
2018/04/09	1	76.10	0	0.00	76.50	1	3,450	0.03%
2018/04/03	5	75.70	5	77.50	77.60	0	3,557	0.00%
2018/03/30	2	80.20	2	80.60	78.80	0	3,559	0.00%
2018/03/29	3	78.60	0	0.00	78.00	3	3,533	0.08%
2018/03/27	1	81.80	3	79.00	81.70	-2	3,505	-0.06%
2018/03/26	3	77.30	1	79.60	79.00	2	3,489	0.06%
2018/03/23	0	0.00	8	75.80	77.10	-8	3,472	-0.23%
2018/03/22	1	80.60	0	0.00	79.80	1	3,464	0.03%
2018/03/21	0	0.00	3	81.80	81.50	-3	3,481	-0.09%
2018/03/20	3	80.60	1	80.10	80.10	2	3,466	0.06%
2018/03/19	1	81.30	1	81.80	81.10	0	3,476	0.00%
2018/03/16	0	0.00	7	83.41	81.30	-7	3,516	-0.20%
2018/03/15	3	81.57	1	82.40	82.20	2	3,546	0.06%
2018/03/14	5	84.02	0	0.00	82.10	5	3,527	0.14%
2018/03/13	1	82.80	2	83.90	85.50	-1	3,518	-0.03%
2018/03/12	3	84.50	4	83.68	82.60	-1	3,530	-0.03%
2018/03/09	5	82.10	4	81.78	81.60	1	3,432	0.03%
2018/03/08	0	0.00	53	81.82	82.80	-53	3,360	-1.58%
2018/03/07	0	0.00	7	76.17	75.30	-7	3,080	-0.23%
2018/03/06	0	0.00	9	73.11	72.80	-9	2,942	-0.31%
2018/03/05	2	72.90	0	0.00	71.90	2	2,989	0.07%
2018/03/02	3	72.37	0	0.00	73.30	3	3,086	0.10%
2018/03/01	0	0.00	2	72.10	73.10	-2	3,064	-0.07%
2018/02/27	0	0.00	21	71.31	71.00	-21	3,039	-0.69%
2018/02/23	1	68.60	0	0.00	68.50	1	3,132	0.03%
2018/02/21	0	0.00	10	66.60	67.00	-10	3,266	-0.31%
2018/02/12	0	0.00	3	62.00	61.90	-3	3,317	-0.09%
2018/02/09	0	0.00	3	60.30	61.20	-3	3,337	-0.09%
2018/02/08	3	62.00	3	62.60	61.70	0	3,313	0.00%
2018/02/07	2	62.00	2	62.20	62.00	0	3,319	0.00%
2018/02/06	40	61.90	0	0.00	62.10	40	3,331	1.20%
2018/02/05	60	68.00	0	0.00	67.50	60	3,291	1.82%
2018/02/02	0	0.00	3	71.00	70.10	-3	3,332	-0.09%
2018/01/31	0	0.00	1	72.10	72.10	-1	3,628	-0.03%
2018/01/30	0	0.00	3	72.63	71.10	-3	3,819	-0.08%
2018/01/23	2	72.60	3	70.00	71.00	-1	4,148	-0.02%
2018/01/22	3	69.40	1	70.00	69.60	2	4,185	0.05%
2018/01/17	2	72.10	0	0.00	71.50	2	4,412	0.05%
2018/01/16	0	0.00	1	72.50	73.10	-1	4,416	-0.02%
2018/01/15	0	0.00	3	72.10	72.00	-3	4,443	-0.07%
2018/01/12	0	0.00	4	72.28	72.50	-4	4,572	-0.09%
2018/01/09	2	73.95	0	0.00	73.80	2	4,654	0.04%
2018/01/08	0	0.00	11	79.28	77.00	-11	4,645	-0.24%
2018/01/05	2	77.20	3	78.67	80.00	-1	4,683	-0.02%
2018/01/04	0	0.00	27.5	77.22	78.60	-27.5	4,733	-0.58%
2018/01/03	2	75.30	16	75.74	75.80	-14	4,721	-0.30%
2018/01/02	0	0.00	30	73.48	75.30	-30	4,673	-0.64%