台半 (5425)-凱基-科園券商分點個股進出

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
78.0
漲跌
▼0.3
漲幅
-0.38%
成交量
1,025張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/03	0	0.00	1	78.00	78.00	-1	2,260	-0.04%
2024/05/31	1	77.40	2	78.10	78.30	-1	2,286	-0.04%
2024/05/29	2	80.20	0	0.00	79.00	2	2,325	0.09%
2024/05/28	1	79.70	0.1	79.80	79.80	0.9	2,325	0.04%
2024/05/24	0	0.00	8	75.28	75.90	-8	2,277	-0.35%
2024/05/23	0	0.00	2	75.80	75.00	-2	2,287	-0.09%
2024/05/21	0	0.00	1	75.80	75.60	-1	2,341	-0.04%
2024/05/16	1	75.00	0	0.00	75.00	1	2,414	0.04%
2024/05/15	0	0.00	1	73.50	73.40	-1	2,439	-0.04%
2024/05/14	0	0.00	10	74.12	72.80	-10	2,443	-0.41%
2024/05/13	0	0.00	9	72.59	72.40	-9	2,409	-0.37%
2024/05/10	0	0.00	10	71.89	72.10	-10	2,432	-0.41%
2024/05/09	8	71.65	7	72.11	71.50	1	2,435	0.04%
2024/05/03	1	72.90	1	72.00	72.00	0	2,496	0.00%
2024/05/02	5	72.40	0	0.00	72.00	5	2,521	0.20%
2024/04/30	1	73.20	5	73.42	73.00	-4	2,551	-0.16%
2024/04/23	0.1	68.60	0	0.00	68.40	0.1	2,873	0.00%
2024/04/19	1	73.00	0	0.00	71.10	1	2,935	0.03%
2024/04/15	25	78.34	0	0.00	77.50	25	3,006	0.83%
2024/04/12	5	79.90	27	79.76	80.80	-22	2,970	-0.74%
2024/04/11	10	77.30	0	0.00	78.20	10	2,887	0.35%
2024/04/10	1	78.50	11	78.15	78.20	-10	2,922	-0.34%
2024/04/09	10	76.60	1	77.60	77.00	9	3,007	0.30%
2024/04/08	0	0.00	10	77.34	77.20	-10	3,114	-0.32%
2024/04/02	16	74.79	0	0.00	74.90	16	3,161	0.51%
2024/04/01	0	0.00	15	75.43	75.50	-15	3,250	-0.46%
2024/03/29	1	75.30	5.1	74.31	74.10	-4.1	3,357	-0.12%
2024/03/28	7	75.50	9	76.11	75.20	-2	3,694	-0.05%
2024/03/26	5	75.54	5	77.00	75.50	0	3,961	0.00%
2024/03/25	3	76.87	1	76.80	76.30	2	4,233	0.05%
2024/03/21	3	76.70	4	77.38	77.00	-1	4,585	-0.02%
2024/03/20	2	76.70	2	76.75	76.10	0	5,479	0.00%
2024/03/19	0	0.00	3	76.77	77.30	-3	5,743	-0.05%
2024/03/14	15	76.73	15	77.53	76.40	0	5,732	0.00%
2024/03/13	1	77.57	0	0.00	76.00	1	5,723	0.02%
2024/03/12	1	77.70	1	77.50	77.50	0	5,706	0.00%
2024/03/11	0	77.00	0	0.00	76.80	0	5,692	0.00%
2024/03/08	11	77.00	14	77.59	75.40	-3	5,692	-0.05%
2024/03/07	1	76.00	2	76.10	75.50	-1	5,612	-0.02%
2024/03/06	3	78.80	0.4	79.60	78.50	2.6	5,601	0.05%
2024/03/04	1	79.20	0.5	79.00	78.80	0.5	5,776	0.01%
2024/02/29	0	81.00	0	0.00	80.00	0	5,727	0.00%
2024/02/27	13	79.60	0	0.00	79.70	13	5,775	0.23%
2024/02/26	14	81.51	4	81.90	81.60	10	5,735	0.17%
2024/02/23	8	82.86	2	82.40	81.80	6	5,735	0.10%
2024/02/22	6	83.40	6	83.87	83.00	0	5,713	0.00%
2024/02/21	7	82.66	3	83.07	82.70	4	5,702	0.07%
2024/02/20	26	82.98	27	83.50	82.90	-1	5,711	-0.02%
2024/02/19	15	83.62	15	84.17	83.60	0	5,699	0.00%
2024/02/16	0	0.00	22	82.74	82.80	-22	5,689	-0.39%
2024/02/01	0	0.00	0	81.00	81.10	0	5,611	0.00%
2024/01/26	0	0.00	1	81.20	80.70	-1	5,553	-0.02%
2024/01/25	21	81.43	2	81.90	81.30	19	5,554	0.34%
2024/01/24	1	83.40	0	0.00	82.60	1	5,542	0.02%
2024/01/23	6	81.10	21	82.40	82.30	-15	5,574	-0.27%
2024/01/22	1	80.90	5	81.24	80.90	-4	5,491	-0.07%
2024/01/19	11	80.25	11	80.38	80.30	0	5,484	0.00%
2024/01/18	6	80.70	3	79.90	79.70	3	5,463	0.05%
2024/01/17	31	83.47	18	83.38	80.60	13	5,434	0.24%
2024/01/16	12	82.77	12	83.28	82.90	0	5,235	0.00%
2024/01/11	1	81.81	0	0.00	82.20	1	5,125	0.02%
2024/01/10	2	81.90	0	0.00	81.20	2	5,123	0.04%
2024/01/09	1	82.60	0	0.00	82.60	1	5,093	0.02%
2024/01/05	2	83.32	10	83.44	83.10	-8	5,086	-0.16%
2024/01/04	0.2	85.24	7	84.30	85.20	-6.8	5,016	-0.14%
2024/01/03	2	84.51	3	85.57	84.90	-1	4,961	-0.02%
2024/01/02	16.2	89.14	2	87.90	87.20	14.2	4,828	0.29%
2023/12/29	2.6	91.28	4	91.75	91.50	-1.4	4,696	-0.03%
2023/12/28	2.1	92.24	0	0.00	91.10	2.1	4,675	0.04%
2023/12/27	36.1	94.43	154	95.10	92.80	-117.9	4,640	-2.54%	大賣/鉅額交易
2023/12/26	211	94.86	63	95.00	94.60	148	4,553	3.25%	大買/鉅額交易
2023/12/25	19	95.92	22	96.03	94.90	-3	4,436	-0.07%
2023/12/22	5	93.24	2	94.10	94.60	3	4,094	0.07%
2023/12/21	2	93.25	2	94.05	92.20	0	3,995	0.00%
2023/12/20	24	94.43	6	94.67	94.60	18	3,900	0.46%
2023/12/19	8	91.40	7	91.81	92.60	1	3,620	0.03%
2023/12/18	19	91.31	21	93.12	91.20	-2	3,524	-0.06%
2023/12/15	21	97.01	25.1	97.24	93.20	-4.1	3,309	-0.12%
2023/12/14	1	90.20	3	92.10	92.00	-2	2,412	-0.08%
2023/12/07	5	84.40	0	0.00	84.10	5	2,260	0.22%
2023/12/06	1	85.00	0	0.00	84.80	1	2,298	0.04%
2023/12/01	3	87.66	2	87.50	87.50	1	2,320	0.04%
2023/11/30	4	88.55	5	88.90	88.80	-1	2,341	-0.04%
2023/11/27	0	0.00	14	84.40	82.70	-14	2,178	-0.64%
2023/11/24	16	84.91	3	84.83	84.60	13	2,286	0.57%
2023/11/21	0	0.00	1	83.80	82.80	-1	2,207	-0.05%
2023/11/16	0	0.00	1	82.00	81.10	-1	2,215	-0.05%
2023/11/13	1	79.10	2	79.65	79.60	-1	2,291	-0.04%
2023/11/10	0	0.00	1	78.90	78.80	-1	2,371	-0.04%
2023/11/09	1	78.90	0	0.00	78.90	1	2,473	0.04%
2023/10/31	2	80.75	1	79.60	77.80	1	3,001	0.03%
2023/10/30	0	0.00	2	82.30	81.60	-2	3,073	-0.07%
2023/10/27	0	82.50	3	81.60	81.30	-3	3,158	-0.09%
2023/10/25	2	83.50	5	84.40	84.20	-3	3,322	-0.09%
2023/10/23	0	81.60	0	0.00	81.60	0	3,420	0.00%
2023/10/20	6	82.07	0	0.00	81.70	6	3,509	0.17%
2023/10/19	1	83.72	3	83.80	83.70	-2	3,601	-0.05%
2023/10/18	0	85.10	0	0.00	85.60	0	3,746	0.00%
2023/10/13	2	84.26	3	85.23	84.90	-1	4,148	-0.02%
2023/10/12	30	83.75	3	84.00	84.00	27	4,315	0.63%
2023/10/05	0	0.00	30	83.20	83.10	-30	4,808	-0.62%
2023/10/03	1	83.50	0	0.00	82.90	1	5,183	0.02%
2023/09/21	2	82.55	2	82.80	82.40	0	5,594	0.00%
2023/09/20	3	84.83	0	0.00	84.40	3	5,673	0.05%
2023/09/19	1	86.40	0	0.00	85.60	1	5,754	0.02%
2023/09/14	1	86.50	1	87.40	86.90	0	6,173	0.00%
2023/09/13	6	87.02	7	86.76	87.50	-1	6,227	-0.02%
2023/09/11	4	85.90	1	85.30	84.20	3	6,334	0.05%
2023/09/07	0	0.00	1	85.50	85.20	-1	6,812	-0.01%
2023/09/05	0	0.00	1	86.00	85.60	-1	7,622	-0.01%
2023/09/01	0.1	84.30	0	0.00	83.50	0.1	7,591	0.00%
2023/08/28	1	80.30	1	80.60	80.20	0	7,699	0.00%
2023/08/24	1	81.10	0	0.00	80.50	1	7,854	0.01%
2023/08/23	1	80.60	1	80.80	80.70	0	8,037	0.00%
2023/08/22	1	80.70	1	81.10	80.30	0	8,098	0.00%
2023/08/21	0	0.00	1	80.30	80.20	-1	8,153	-0.01%
2023/08/18	2	81.25	2	80.80	80.30	0	8,174	0.00%
2023/08/17	1	81.50	0	0.00	81.30	1	8,228	0.01%
2023/08/15	0	0.00	10	78.50	78.40	-10	8,194	-0.12%
2023/08/14	11	77.79	3	77.83	78.50	8	8,212	0.10%
2023/08/11	1	80.20	1	80.50	80.20	0	8,140	0.00%
2023/08/10	2	81.40	6	82.25	81.10	-4	8,148	-0.05%
2023/08/09	1	81.00	0	0.00	83.40	1	8,124	0.01%
2023/08/08	0	0.00	3	85.60	85.70	-3	7,979	-0.04%
2023/08/07	3.1	86.60	2	87.30	87.40	1.1	7,986	0.01%
2023/08/04	6	86.34	0	0.00	86.50	6	8,015	0.08%
2023/08/02	5	88.36	7	87.66	87.60	-2	8,097	-0.02%
2023/08/01	0	0.00	1	90.00	88.20	-1	8,007	-0.01%
2023/07/31	2	88.40	9	88.00	88.30	-7	7,987	-0.09%
2023/07/28	1	90.20	1	89.80	90.30	0	7,921	0.00%
2023/07/27	2	90.90	0	0.00	90.80	2	7,957	0.03%
2023/07/26	2	94.00	0	0.00	93.60	2	8,076	0.02%
2023/07/25	0	0.00	2	94.35	94.20	-2	8,096	-0.02%
2023/07/24	4.1	94.68	0.3	94.60	94.00	3.8	8,104	0.05%
2023/07/21	4.1	97.52	2	97.05	96.50	2.1	8,127	0.03%
2023/07/20	1	100.50	6	99.63	99.30	-5	8,221	-0.06%
2023/07/19	6.1	98.23	1	100.50	97.20	5.1	8,249	0.06%
2023/07/18	1.4	99.78	0	0.00	99.00	1.4	8,411	0.02%
2023/07/17	1	101.50	1	100.50	101.50	0	8,285	0.00%
2023/07/14	0	0.00	4	100.08	99.80	-4	8,170	-0.05%
2023/07/13	1	99.10	5	99.90	98.60	-4	8,150	-0.05%
2023/07/12	5	99.66	0	0.00	98.80	5	8,068	0.06%
2023/07/11	2	100.05	8	100.33	101.00	-6	7,945	-0.08%
2023/07/10	0	0.00	1	96.50	96.10	-1	7,693	-0.01%
2023/07/07	1	96.00	1	96.00	95.50	0	7,880	0.00%
2023/07/06	3	96.83	1	98.10	96.50	2	8,073	0.02%
2023/07/05	3	98.53	2	99.90	97.60	1	8,410	0.01%
2023/07/04	6	97.92	0	0.00	98.10	6	8,317	0.07%
2023/07/03	3	98.77	1	98.80	99.00	2	8,269	0.02%
2023/06/29	1	96.60	1	97.30	96.60	0	8,377	0.00%
2023/06/28	2	96.80	1	95.00	95.20	1	8,620	0.01%
2023/06/27	1	96.60	0	0.00	96.10	1	8,836	0.01%
2023/06/21	3	100.40	2	101.50	99.00	1	9,123	0.01%
2023/06/20	1	99.20	3	99.53	99.80	-2	9,440	-0.02%
2023/06/19	2	97.45	1	97.10	97.00	1	9,743	0.01%
2023/06/14	5	100.88	0	0.00	99.50	5	10,122	0.05%
2023/06/13	8	103.44	24.1	104.25	103.00	-16.1	10,142	-0.16%
2023/06/12	24	105.42	7	104.00	103.00	17	10,296	0.17%
2023/06/09	7	101.09	4	99.85	102.00	3	10,016	0.03%
2023/06/07	0	0.00	1	94.80	94.70	-1	10,232	-0.01%
2023/06/02	1	94.50	1	94.30	93.60	0	12,184	0.00%
2023/06/01	0	0.00	4	95.25	94.60	-4	12,289	-0.03%
2023/05/31	4	95.20	7	95.99	94.60	-3	12,517	-0.02%
2023/05/30	7	95.74	2	95.45	94.70	5	12,536	0.04%
2023/05/29	1	96.30	4	95.03	96.20	-3	12,592	-0.02%
2023/05/25	2	91.85	1	91.80	91.50	1	12,538	0.01%
2023/05/24	0	0.00	10	93.20	93.20	-10	12,710	-0.08%
2023/05/23	2	94.00	0	0.00	93.60	2	12,835	0.02%
2023/05/19	1	92.50	0	0.00	91.90	1	13,267	0.01%
2023/05/18	1	94.10	0	0.00	93.00	1	13,742	0.01%
2023/05/15	1	90.50	0	0.00	90.00	1	13,996	0.01%
2023/05/11	0	0.00	1	92.10	91.10	-1	14,362	-0.01%
2023/05/10	1	92.20	0	0.00	92.20	1	14,490	0.01%
2023/05/09	0	0.00	2	91.05	91.10	-2	14,596	-0.01%
2023/05/08	2	93.90	0	0.00	93.30	2	14,581	0.01%
2023/05/04	1	92.00	3	92.53	92.90	-2	14,904	-0.01%
2023/05/03	6	93.68	1	93.40	93.00	5	15,361	0.03%
2023/05/02	9	95.32	12	95.17	95.20	-3	15,731	-0.02%
2023/04/27	4	92.70	2	93.10	92.10	2	16,013	0.01%
2023/04/26	5	91.46	1	92.80	92.50	4	15,945	0.03%
2023/04/25	2	92.00	0	0.00	90.60	2	15,842	0.01%
2023/04/24	0	0.00	1	93.75	93.00	-1	15,628	-0.01%
2023/04/21	1	101.30	0	0.00	95.40	1	15,461	0.01%
2023/04/14	2	104.50	1	104.50	104.00	1	15,556	0.01%
2023/04/13	0	0.00	2	107.50	107.00	-2	15,460	-0.01%
2023/04/12	6	108.67	5	109.40	107.50	1	15,398	0.01%
2023/04/11	1	108.50	0	0.00	110.00	1	15,199	0.01%
2023/04/10	3	108.67	2	109.50	110.00	1	14,998	0.01%
2023/04/07	0	0.00	1	104.50	104.50	-1	14,641	-0.01%
2023/04/06	0	0.00	1	104.50	104.00	-1	14,632	-0.01%
2023/03/31	1	104.00	0	0.00	104.00	1	14,613	0.01%
2023/03/30	2	103.75	0	0.00	103.50	2	14,560	0.01%
2023/03/29	3	102.66	0	0.00	101.00	3	14,503	0.02%
2023/03/28	9	105.06	8	103.69	104.00	1	14,356	0.01%
2023/03/27	3	110.00	0	0.00	110.00	3	14,082	0.02%
2023/03/24	15	111.53	8	112.69	112.00	7	13,971	0.05%
2023/03/23	8	112.31	14	112.29	112.00	-6	13,799	-0.04%
2023/03/22	17	111.18	18	112.53	115.50	-1	13,314	-0.01%
2023/03/21	6	107.17	2.1	106.55	105.00	3.9	12,926	0.03%
2023/03/20	0	0.00	6	106.83	108.00	-6	12,746	-0.05%
2023/03/17	10	104.25	5	105.80	106.50	5	12,745	0.04%
2023/03/16	6	104.33	34	103.28	103.00	-28	12,593	-0.22%
2023/03/15	25	109.64	20	108.55	107.00	5	12,521	0.04%
2023/03/14	5	105.30	3	104.50	104.50	2	12,311	0.02%
2023/03/13	22.3	105.22	2	106.25	106.50	20.3	12,340	0.16%
2023/03/10	3.1	104.97	8	104.81	103.50	-4.9	12,328	-0.04%
2023/03/09	11	110.00	8	109.88	110.00	3	12,477	0.02%
2023/03/08	6	110.42	7	111.21	111.50	-1	12,469	-0.01%
2023/03/07	4	107.88	21	108.64	109.00	-17	12,413	-0.14%
2023/03/06	0	0.00	5	102.06	103.50	-5	11,838	-0.04%
2023/03/03	2	92.90	6	94.30	94.40	-4	12,404	-0.03%
2023/03/01	13	92.79	1	91.90	91.80	12	12,851	0.09%
2023/02/24	6	93.35	3.1	93.27	93.60	3	12,882	0.02%
2023/02/23	6	92.28	5	92.90	92.20	1	12,880	0.01%
2023/02/22	12	90.96	3	90.80	90.90	9	12,988	0.07%
2023/02/21	7	95.43	12	95.12	94.50	-5	12,897	-0.04%
2023/02/20	7	95.09	3	95.03	94.60	4	12,891	0.03%
2023/02/17	7	94.31	5	95.04	95.00	2	12,912	0.02%
2023/02/16	2	88.85	8	92.67	94.60	-6	12,624	-0.05%
2023/02/15	2	89.30	4	89.40	88.00	-2	12,386	-0.02%
2023/02/14	9	88.43	7	87.76	87.50	2	12,368	0.02%
2023/02/13	1	89.10	1	88.90	88.60	0	12,443	0.00%
2023/02/10	1	89.70	7	89.77	89.10	-6	12,553	-0.05%
2023/02/09	9	91.33	4	90.73	90.90	5	12,514	0.04%
2023/02/07	3	89.80	2	90.35	90.50	1	12,392	0.01%
2023/02/06	2	87.90	1	88.30	88.10	1	12,440	0.01%
2023/02/03	2	90.00	4	88.98	89.10	-2	12,639	-0.02%
2023/02/02	0.2	88.78	7	89.84	89.50	-6.8	12,692	-0.05%
2023/02/01	4	89.03	67	89.33	90.30	-63	12,632	-0.50%
2023/01/31	4	86.98	7	86.43	88.30	-3	12,403	-0.02%
2023/01/30	5	85.18	10	85.20	85.30	-5	12,178	-0.04%
2023/01/17	1	79.30	0	0.00	79.30	1	11,917	0.01%
2023/01/16	0	0.00	3	77.90	78.80	-3	12,212	-0.02%
2023/01/13	2	78.45	0	0.00	77.50	2	12,565	0.02%
2023/01/12	0	0.00	1	77.80	77.80	-1	12,770	-0.01%
2023/01/11	0	0.00	2	78.50	78.80	-2	12,869	-0.02%
2023/01/10	5	79.54	5	79.14	79.00	0	13,023	0.00%
2023/01/09	0	0.00	44.1	79.50	80.00	-44.1	13,135	-0.34%
2023/01/06	0	0.00	1	78.20	77.80	-1	13,281	-0.01%
2023/01/05	2	77.65	2	77.45	76.70	0	13,519	0.00%
2023/01/04	13	77.92	13	77.50	77.00	0	13,624	0.00%
2022/12/30	1	74.50	0	0.00	74.20	1	14,126	0.01%
2022/12/28	1	74.30	1	73.70	73.70	0	15,868	0.00%
2022/12/27	1	75.50	0	0.00	75.50	1	16,054	0.01%
2022/12/26	4	74.95	1	74.80	74.70	3	16,268	0.02%
2022/12/23	0	0.00	2	75.20	75.30	-2	16,481	-0.01%
2022/12/22	4	75.33	1	75.50	75.30	3	16,613	0.02%
2022/12/21	7	74.26	0	0.00	74.20	7	16,826	0.04%
2022/12/20	1	74.90	5	75.64	74.50	-4	16,913	-0.02%
2022/12/19	1	78.20	1	77.80	77.90	0	17,031	0.00%
2022/12/16	2	79.15	1	79.00	79.00	1	17,151	0.01%
2022/12/15	2	80.95	2	81.40	81.40	0	17,209	0.00%
2022/12/14	7	79.43	0	0.00	80.60	7	17,370	0.04%
2022/12/13	3	79.70	4	78.75	78.70	-1	17,508	-0.01%
2022/12/12	2	80.20	0	0.00	79.50	2	17,637	0.01%
2022/12/09	8	80.81	13	80.34	79.80	-5	17,789	-0.03%
2022/12/08	13	81.52	0	0.00	81.90	13	17,970	0.07%
2022/12/07	12	80.65	8	79.93	79.80	4	18,154	0.02%
2022/12/06	3	81.63	2	81.75	81.40	1	18,155	0.01%
2022/12/05	6	83.77	6	83.60	83.50	0	18,273	0.00%
2022/12/02	11	85.85	5	85.24	84.60	6	18,370	0.03%
2022/12/01	5	85.72	16	84.36	84.60	-11	18,456	-0.06%
2022/11/30	10	82.34	3	82.43	82.60	7	18,425	0.04%
2022/11/29	31	81.45	31	81.76	81.20	0	18,659	0.00%
2022/11/28	22	82.25	33	83.05	82.20	-11	18,821	-0.06%
2022/11/25	29	79.46	31.5	79.12	80.50	-2.5	18,450	-0.01%
2022/11/24	15	75.51	1	76.30	76.30	14	18,061	0.08%
2022/11/23	11	73.17	1	72.80	73.00	10	17,997	0.06%
2022/11/22	2	76.20	0	0.00	76.00	2	17,967	0.01%
2022/11/21	3	78.33	3	78.60	78.30	0	18,649	0.00%
2022/11/18	3	77.40	6.2	78.08	77.10	-3.2	19,544	-0.02%
2022/11/15	7	77.07	3	76.77	77.00	4	19,744	0.02%
2022/11/14	1	76.70	0	0.00	77.20	1	19,968	0.01%
2022/11/11	10	76.20	24	77.48	75.20	-14	19,955	-0.07%
2022/11/10	13	76.98	12	76.57	75.70	1	19,829	0.01%
2022/11/09	0	0.00	1	78.00	78.10	-1	19,936	-0.01%
2022/11/08	7	76.96	0	0.00	76.50	7	19,924	0.04%
2022/11/07	1	78.30	1	77.30	77.50	0	19,859	0.00%
2022/11/04	4	77.63	5	77.52	77.60	-1	19,985	-0.01%
2022/11/03	1	76.70	0	0.00	77.20	1	20,068	0.00%
2022/11/02	0	0.00	2	76.85	76.40	-2	20,064	-0.01%
2022/11/01	1	75.20	0	0.00	75.00	1	19,958	0.01%
2022/10/31	0	0.00	3	75.53	75.00	-3	19,861	-0.02%
2022/10/28	3	74.33	4	73.90	74.40	-1	20,090	0.00%
2022/10/27	1	73.30	1	73.00	74.20	0	20,228	0.00%
2022/10/26	16	70.90	5	69.74	69.60	11	20,115	0.05%
2022/10/25	1	72.00	2	72.05	71.50	-1	19,950	-0.01%
2022/10/24	4	74.55	5	74.42	73.60	-1	19,839	-0.01%
2022/10/21	2	72.70	1	73.40	72.20	1	19,616	0.01%
2022/10/20	2	68.20	1	68.10	70.60	1	19,332	0.01%
2022/10/19	1	71.30	0	0.00	70.00	1	19,185	0.01%
2022/10/18	2	71.70	1	70.70	70.70	1	19,100	0.01%
2022/10/17	1	70.60	21	70.22	72.00	-20	19,008	-0.11%
2022/10/14	8	74.93	9	74.49	74.00	-1	18,966	-0.01%
2022/10/13	2	73.65	1	74.30	69.70	1	18,974	0.01%
2022/10/12	2	73.60	4	74.75	75.00	-2	18,989	-0.01%
2022/10/11	6	73.80	6	74.22	73.40	0	18,950	0.00%
2022/10/07	1	74.80	5	74.92	75.40	-4	18,894	-0.02%
2022/10/06	5	75.14	3	74.33	76.80	2	18,693	0.01%
2022/10/05	41.5	76.66	16.2	78.94	74.30	25.3	18,224	0.14%
2022/10/04	5	82.78	2	82.60	82.50	3	17,473	0.02%
2022/10/03	1	82.90	0	0.00	81.20	1	17,672	0.01%
2022/09/30	11	78.86	0	0.00	83.00	11	17,865	0.06%
2022/09/29	0	0.00	5	79.30	79.60	-5	17,877	-0.03%
2022/09/28	9	80.80	6	80.12	77.50	3	17,890	0.02%
2022/09/27	0	0.00	4	82.00	82.50	-4	17,924	-0.02%
2022/09/26	4	83.88	0	0.00	80.00	4	18,114	0.02%
2022/09/23	2	87.10	2	87.50	86.00	0	18,363	0.00%
2022/09/22	1	86.40	1	86.80	88.50	0	18,579	0.00%
2022/09/21	6	87.38	4	87.45	86.60	2	18,863	0.01%
2022/09/20	0.2	89.20	0	0.00	89.50	0.2	18,796	0.00%
2022/09/19	3	86.27	3	86.70	87.40	0	18,821	0.00%
2022/09/16	3	86.60	2	85.80	84.80	1	18,763	0.01%
2022/09/15	5	90.82	5	90.98	87.90	0	18,640	0.00%
2022/09/14	1	85.80	5	88.02	89.70	-4	18,407	-0.02%
2022/09/13	1	90.40	1	88.50	88.30	0	18,264	0.00%
2022/09/12	24	89.93	4	90.95	89.50	20	18,246	0.11%
2022/09/08	3	89.60	8	89.81	91.00	-5	18,134	-0.03%
2022/09/07	7	88.49	4	87.80	87.50	3	18,053	0.02%
2022/09/06	46	92.30	33	91.13	91.60	13	17,892	0.07%
2022/09/05	58	97.68	64	95.10	94.50	-6	17,786	-0.03%
2022/09/02	80	94.28	38	95.91	95.30	42	17,609	0.24%
2022/09/01	6	91.87	7	91.14	91.70	-1	17,213	-0.01%
2022/08/31	1	92.90	2	94.60	95.50	-1	17,043	-0.01%
2022/08/30	3.2	92.88	6	92.80	92.50	-2.8	17,097	-0.02%
2022/08/29	29.1	91.29	3	91.90	90.90	26.1	17,066	0.15%
2022/08/26	35	92.02	40	92.37	95.50	-5	17,160	-0.03%
2022/08/25	40	89.70	66	91.13	89.70	-26	16,701	-0.16%
2022/08/24	3	84.73	3	85.17	84.40	0	15,928	0.00%
2022/08/23	2	87.40	11	87.11	87.10	-9	15,808	-0.06%
2022/08/22	6	87.55	12.1	88.04	88.00	-6.1	15,853	-0.04%
2022/08/19	10	85.64	13	86.25	86.70	-3	15,739	-0.02%
2022/08/18	8	83.61	25	82.62	84.30	-17	15,621	-0.11%
2022/08/17	1	83.60	3	84.17	82.30	-2	15,682	-0.01%
2022/08/16	67	83.84	94	84.34	84.30	-27	15,606	-0.17%
2022/08/15	24	81.74	2	81.75	81.70	22	15,326	0.14%
2022/08/11	3.3	80.98	4	80.23	80.20	-0.7	15,485	0.00%
2022/08/10	2	78.10	1	80.00	80.50	1	15,481	0.01%
2022/08/09	16	78.11	18	78.13	78.40	-2	15,537	-0.01%
2022/08/08	6	74.87	4	76.00	76.50	2	15,929	0.01%
2022/08/05	2	74.25	1	75.40	75.30	1	16,352	0.01%
2022/08/04	14	72.39	18	71.34	74.50	-4	16,567	-0.02%
2022/08/03	9	73.29	7	72.86	70.60	2	16,597	0.01%
2022/08/02	0	0.00	1	78.40	77.50	-1	16,489	-0.01%
2022/08/01	2	80.70	1	79.80	80.80	1	16,489	0.01%
2022/07/29	1	78.80	1	80.60	80.50	0	16,575	0.00%
2022/07/28	1	79.80	0	0.00	77.80	1	17,244	0.01%
2022/07/26	1.1	81.27	2	80.40	80.10	-1	17,464	-0.01%
2022/07/22	2	81.10	1	81.50	81.00	1	17,530	0.01%
2022/07/21	3	79.90	7	80.19	81.40	-4	17,547	-0.02%
2022/07/20	11	80.01	12	80.67	80.40	-1	17,436	-0.01%
2022/07/19	1	78.50	2	78.75	78.30	-1	17,307	-0.01%
2022/07/18	7	75.36	0	0.00	76.50	7	17,109	0.04%
2022/07/14	3	73.60	4	75.33	75.50	-1	17,370	-0.01%
2022/07/13	9	75.24	28	73.90	72.90	-19	17,232	-0.11%
2022/07/12	7	71.36	1	71.60	71.50	6	17,024	0.04%
2022/07/11	24	72.47	17	72.74	72.10	7	17,029	0.04%
2022/07/08	9	69.21	4	68.10	70.90	5	16,858	0.03%
2022/07/07	14	60.80	0	0.00	64.50	14	16,588	0.08%
2022/07/06	10	61.50	10	61.80	60.90	0	16,532	0.00%
2022/07/04	2	61.25	0	0.00	62.00	2	16,523	0.01%
2022/07/01	7	66.33	10	66.10	64.10	-3	16,602	-0.02%
2022/06/30	5	71.24	2	72.80	71.10	3	16,349	0.02%
2022/06/29	4	79.23	0	0.00	78.90	4	16,293	0.02%
2022/06/28	11	84.23	16	84.42	84.20	-5	16,494	-0.03%
2022/06/27	6	85.98	3	85.10	86.00	3	17,864	0.02%
2022/06/24	2	82.65	6	82.28	82.30	-4	18,257	-0.02%
2022/06/23	2	79.85	0	0.00	80.80	2	18,721	0.01%
2022/06/22	2	81.15	2	80.85	79.60	0	19,474	0.00%
2022/06/21	1	79.70	0	0.00	82.80	1	19,674	0.01%
2022/06/20	4	80.80	11	79.21	78.80	-7	19,738	-0.04%
2022/06/17	4	81.35	0	0.00	83.00	4	19,699	0.02%
2022/06/16	6	83.02	1.1	82.17	81.10	4.9	19,870	0.02%
2022/06/14	13	85.76	9	86.80	87.10	4	20,458	0.02%
2022/06/13	13	88.28	12	88.56	87.30	1	20,206	0.01%
2022/06/10	6	86.79	7	87.87	88.50	-1	19,935	0.00%
2022/06/09	6	87.35	18	87.64	87.30	-12	19,737	-0.06%
2022/06/08	18.1	87.78	9	88.78	86.50	9.1	19,504	0.05%
2022/06/07	17	87.06	35	87.69	87.90	-18	19,104	-0.09%
2022/06/06	4	86.35	5	86.24	85.70	-1	18,765	-0.01%
2022/06/02	6	85.93	16	86.30	86.10	-10	18,378	-0.05%
2022/06/01	0	0.00	11	84.80	83.80	-11	17,994	-0.06%
2022/05/31	11	83.29	2	82.95	83.50	9	17,767	0.05%
2022/05/30	0	0.00	10	81.50	82.50	-10	17,644	-0.06%
2022/05/27	4	78.80	6	78.83	78.70	-2	17,448	-0.01%
2022/05/26	4	80.35	6	79.24	78.00	-2	17,330	-0.01%
2022/05/25	1	80.70	0	0.00	81.70	1	17,091	0.01%
2022/05/24	7	82.44	13	82.18	81.00	-6	16,961	-0.04%
2022/05/23	3	84.10	2	82.90	83.00	1	16,866	0.01%
2022/05/20	16	84.69	2	84.65	84.00	14	16,821	0.08%
2022/05/19	13	81.67	11	81.68	83.50	2	16,806	0.01%
2022/05/18	6	84.67	3	84.43	84.20	3	16,616	0.02%
2022/05/17	27	85.96	25	85.95	86.20	2	16,414	0.01%
2022/05/16	61	87.72	57	85.66	85.00	4	16,157	0.02%
2022/05/13	30	83.46	49	84.83	87.30	-19	15,645	-0.12%
2022/05/12	32	84.78	30	84.58	80.40	2	15,209	0.01%
2022/05/11	73	85.57	74	85.97	85.30	-1	14,870	-0.01%
2022/05/10	17	82.14	14	82.75	85.20	3	14,480	0.02%
2022/05/09	13	81.65	9	81.41	81.10	4	14,362	0.03%
2022/05/06	3	82.37	0	0.00	82.00	3	14,360	0.02%
2022/05/05	27	87.84	20	86.61	85.10	7	14,232	0.05%
2022/05/04	8	82.30	11	83.29	84.80	-3	13,475	-0.02%
2022/05/03	0	0.00	2	80.15	80.70	-2	13,252	-0.02%
2022/04/29	0	0.00	11	78.13	77.50	-11	13,126	-0.08%
2022/04/28	5	78.56	4	78.53	77.30	1	13,094	0.01%
2022/04/27	5	77.08	4	78.63	80.30	1	12,991	0.01%
2022/04/26	2	80.15	4	80.55	80.00	-2	12,879	-0.02%
2022/04/25	12	79.96	7.4	79.23	79.00	4.6	12,807	0.04%
2022/04/22	13	84.00	9	85.06	83.40	4	12,705	0.03%
2022/04/21	58.4	85.91	32	85.56	84.20	26.4	12,629	0.21%
2022/04/20	4	83.30	15	83.45	84.70	-11	12,311	-0.09%
2022/04/19	6	82.23	3	81.73	80.60	3	12,139	0.02%
2022/04/18	5	78.40	6	79.00	80.10	-1	12,088	-0.01%
2022/04/15	10	80.06	3	80.43	79.10	7	12,056	0.06%
2022/04/14	3	80.80	10.2	81.99	83.00	-7.2	11,981	-0.06%
2022/04/13	4	79.23	2	79.60	79.90	2	11,840	0.02%
2022/04/12	2	79.55	8	80.19	79.40	-6	11,767	-0.05%
2022/04/11	11	81.16	12	79.48	79.20	-1	11,731	-0.01%
2022/04/08	2	82.70	1	82.70	83.00	1	11,552	0.01%
2022/04/07	15	85.73	4	82.68	81.30	11	11,354	0.10%
2022/04/06	11.1	85.72	21	86.68	87.00	-9.9	10,952	-0.09%
2022/04/01	7	85.79	23	85.08	87.40	-16	10,763	-0.15%
2022/03/31	19	87.26	17	87.79	86.50	2	10,500	0.02%
2022/03/30	33	90.75	48	88.69	85.10	-15	10,152	-0.15%
2022/03/29	19	88.04	9	88.40	86.90	10	8,872	0.11%
2022/03/28	30	86.28	95	86.58	88.00	-65	8,344	-0.78%
2022/03/25	109	85.36	45	85.59	85.00	64	8,081	0.79%	大買/
2022/03/24	9	81.38	5	82.10	82.70	4	7,595	0.05%
2022/03/23	5	80.56	5	79.96	80.20	0	7,494	0.00%
2022/03/22	13	79.12	15	79.83	80.10	-2	7,369	-0.03%
2022/03/21	4	81.48	6	80.25	80.40	-2	7,280	-0.03%
2022/03/18	15	78.99	13	79.28	81.00	2	6,995	0.03%
2022/03/17	1	76.30	2	76.10	77.50	-1	6,435	-0.02%
2022/03/11	0	0.00	11	69.80	70.00	-11	6,127	-0.18%
2022/03/10	0	0.00	16	69.28	69.80	-16	6,206	-0.26%
2022/03/08	1	66.70	0	0.00	66.10	1	6,511	0.02%
2022/03/07	9	68.58	7	67.83	68.00	2	6,584	0.03%
2022/03/04	6	70.70	6	71.10	71.00	0	6,692	0.00%
2022/03/03	0	0.00	1.4	71.68	71.80	-1.4	6,869	-0.02%
2022/03/02	1	70.50	0	0.00	70.80	1	6,995	0.01%
2022/02/24	6	67.93	0	0.00	67.30	6	7,353	0.08%
2022/02/23	1	69.40	1	70.10	70.30	0	7,489	0.00%
2022/02/22	30	69.83	9	70.28	69.60	21	8,067	0.26%
2022/02/21	8	72.73	1	72.30	72.00	7	8,202	0.09%
2022/02/18	3	74.87	0	0.00	74.90	3	8,234	0.04%
2022/02/16	2	74.20	17	75.04	74.20	-15	8,716	-0.17%
2022/02/15	3	74.43	0	0.00	73.50	3	8,962	0.03%
2022/02/14	5	73.88	6	74.65	73.70	-1	9,171	-0.01%
2022/02/11	5.2	75.19	0	0.00	74.60	5.2	9,339	0.06%
2022/02/10	4.1	74.48	2	74.60	74.10	2.1	9,646	0.02%
2022/02/09	8	74.41	1	74.60	74.90	7	10,150	0.07%
2022/02/08	5	72.56	10	72.81	73.10	-5	10,373	-0.05%
2022/02/07	3	68.93	1	69.80	69.50	2	10,794	0.02%
2022/01/26	0	0.00	3	67.67	67.50	-3	11,651	-0.03%
2022/01/24	1	68.10	1	69.50	69.60	0	13,889	0.00%
2022/01/21	4	70.43	3	70.10	68.80	1	14,547	0.01%
2022/01/20	2.4	70.82	2	71.10	71.70	0.4	14,836	0.00%
2022/01/19	0	0.00	1	70.90	70.40	-1	15,228	-0.01%
2022/01/18	3	70.67	1	71.70	70.60	2	15,712	0.01%
2022/01/17	6	68.60	5	70.40	70.50	1	16,133	0.01%
2022/01/13	6.1	67.89	0	0.00	67.80	6.1	18,004	0.03%
2022/01/12	3	69.27	0	0.00	69.30	3	18,680	0.02%
2022/01/11	6	69.12	0	0.00	69.30	6	19,714	0.03%
2022/01/10	3	70.83	1	71.50	71.00	2	20,336	0.01%
2022/01/07	9.1	71.60	6.1	71.96	70.90	3	20,476	0.01%
2022/01/06	2	75.40	0.1	75.40	75.10	2	20,452	0.01%
2022/01/05	0	0.00	1	77.20	77.40	-1	20,554	0.00%
2022/01/04	0	0.00	1	81.40	79.80	-1	20,676	0.00%
2021/12/30	1	78.50	2	78.90	78.60	-1	20,844	0.00%
2021/12/29	0	0.00	2	78.30	78.20	-2	20,889	-0.01%
2021/12/28	0	0.00	8	78.46	78.40	-8	20,964	-0.04%
2021/12/27	12	79.03	2	78.70	78.30	10	21,037	0.05%
2021/12/24	10	79.94	12	78.78	78.90	-2	21,060	-0.01%
2021/12/23	1	81.10	3	82.33	81.90	-2	20,859	-0.01%
2021/12/22	2	81.20	15	80.75	80.10	-13	20,690	-0.06%
2021/12/21	10	82.16	6.2	81.33	80.50	3.8	20,637	0.02%
2021/12/20	14.2	80.78	11	80.79	81.20	3.2	20,361	0.02%
2021/12/17	21	77.77	13	78.67	79.10	8	20,033	0.04%
2021/12/16	0	0.00	4.1	76.16	76.80	-4.1	19,849	-0.02%
2021/12/15	2	74.10	0	0.00	74.70	2	19,824	0.01%
2021/12/14	8.1	75.08	0	0.00	74.30	8.1	19,865	0.04%
2021/12/13	1	76.80	4	77.78	77.60	-3	19,910	-0.02%
2021/12/10	3	76.40	3	77.10	76.80	0	19,926	0.00%
2021/12/09	0.1	76.50	0	0.00	76.10	0.1	19,940	0.00%
2021/12/07	8	77.59	2	76.60	76.10	6	20,292	0.03%
2021/12/06	1	77.50	0	0.00	78.30	1	20,271	0.00%
2021/12/03	0	0.00	3	76.73	77.50	-3	20,361	-0.01%
2021/12/02	5	75.38	0	0.00	75.00	5	20,358	0.02%
2021/12/01	1	76.00	1	76.30	76.90	0	20,366	0.00%
2021/11/30	4.2	78.72	2	78.05	77.30	2.2	20,478	0.01%
2021/11/29	2	75.10	6	77.30	77.60	-4	20,598	-0.02%
2021/11/26	7.1	76.52	3	76.63	76.50	4.1	20,615	0.02%
2021/11/25	1	78.70	0	0.00	78.30	1	20,637	0.00%
2021/11/24	2	78.75	4	79.38	78.90	-2	20,597	-0.01%
2021/11/23	6.1	80.51	3	78.80	78.80	3.1	20,591	0.02%
2021/11/22	3	81.30	3	81.90	81.20	0	20,602	0.00%
2021/11/19	22	83.19	35	83.17	82.80	-13	20,706	-0.06%
2021/11/18	9	81.27	4	81.20	80.90	5	20,386	0.02%
2021/11/17	9	80.17	1	81.00	80.00	8	20,482	0.04%
2021/11/16	5	79.06	15	79.63	78.00	-10	20,495	-0.05%
2021/11/15	6.2	82.01	14	81.73	81.10	-7.8	20,416	-0.04%
2021/11/12	14	83.29	10	82.74	82.70	4	20,441	0.02%
2021/11/11	7	81.81	2	83.00	81.30	5	20,341	0.02%
2021/11/10	1	78.90	1	79.60	81.10	0	20,252	0.00%
2021/11/09	2	80.90	7	78.94	79.90	-5	20,149	-0.02%
2021/11/08	18.1	82.63	11	82.93	80.20	7.1	19,853	0.04%
2021/11/05	27	86.80	27.1	87.22	88.10	-0.1	19,486	0.00%
2021/11/04	18	87.19	11.1	87.96	85.90	7	19,319	0.04%
2021/11/03	18.1	87.16	18	87.10	88.00	0.1	18,964	0.00%
2021/11/02	32	88.55	26.1	87.91	85.30	5.9	18,323	0.03%
2021/11/01	15	85.70	23.1	86.91	89.30	-8.1	16,847	-0.05%
2021/10/29	38	82.46	44	82.38	81.20	-6	16,846	-0.04%
2021/10/28	2	80.40	4	80.60	79.80	-2	16,505	-0.01%
2021/10/27	6	80.05	6	79.56	80.90	0	16,351	0.00%
2021/10/26	11	80.44	2	81.65	77.70	9	16,176	0.06%
2021/10/25	7	80.60	6	80.15	79.70	1	15,891	0.01%
2021/10/22	24	77.90	17	79.58	78.80	7	15,795	0.04%
2021/10/21	19.3	79.33	51	77.98	78.80	-31.7	15,412	-0.21%
2021/10/20	46	75.62	20	75.70	75.40	26	14,730	0.18%
2021/10/19	36	73.23	50	74.19	75.00	-14	14,747	-0.10%
2021/10/18	30	69.98	37	68.86	70.70	-7	14,411	-0.05%
2021/10/15	7	65.60	2	64.50	65.80	5	14,578	0.03%
2021/10/14	0	0.00	2	61.20	63.50	-2	15,815	-0.01%
2021/10/13	4	63.32	0	0.00	60.20	4	16,257	0.02%
2021/10/12	36	65.61	35	65.64	65.50	1	16,739	0.01%
2021/10/08	5	65.50	5	65.90	65.00	0	17,376	0.00%
2021/10/06	2	60.10	2	61.00	59.20	0	18,922	0.00%
2021/10/05	1	60.20	0	0.00	60.30	1	19,696	0.01%
2021/10/04	1	57.90	0	0.00	57.30	1	20,454	0.00%
2021/10/01	1	61.10	0	0.00	60.90	1	21,353	0.00%
2021/09/27	6	66.13	3	66.50	65.50	3	23,859	0.01%
2021/09/24	1	65.10	0	0.00	65.00	1	24,182	0.00%
2021/09/22	2	63.10	2	63.80	63.20	0	25,138	0.00%
2021/09/17	2	65.05	2	64.00	65.40	0	25,646	0.00%
2021/09/16	0	0.00	3	64.83	64.00	-3	26,363	-0.01%
2021/09/15	2	64.60	0	0.00	64.60	2	26,693	0.01%
2021/09/14	1	66.40	1	66.70	66.70	0	26,858	0.00%
2021/09/13	11	66.91	11	67.23	66.80	0	26,968	0.00%
2021/09/10	1	66.20	1	66.70	66.00	0	26,885	0.00%
2021/09/09	0	0.00	3	65.77	67.00	-3	26,926	-0.01%
2021/09/08	7	65.63	2	65.35	63.90	5	26,890	0.02%
2021/09/07	3	66.57	11	67.14	68.00	-8	26,801	-0.03%
2021/09/06	14	68.49	9	68.89	67.10	5	26,727	0.02%
2021/09/03	29	69.26	25	69.62	69.40	4	26,587	0.02%
2021/09/02	10	69.98	4	70.10	69.00	6	26,369	0.02%
2021/09/01	2	72.30	0	0.00	72.20	2	26,128	0.01%
2021/08/31	8	74.00	0	0.00	73.80	8	25,922	0.03%
2021/08/30	4	75.15	3	75.47	75.40	1	25,744	0.00%
2021/08/26	10	76.79	2	76.00	75.50	8	25,587	0.03%
2021/08/25	2	78.65	1	77.30	77.70	1	25,447	0.00%
2021/08/24	1	77.70	15	80.03	76.80	-14	25,198	-0.06%
2021/08/23	16	78.28	2	80.70	80.70	14	24,957	0.06%
2021/08/19	2	72.35	1	74.30	70.00	1	24,490	0.00%
2021/08/18	9	72.99	14	72.64	74.10	-5	24,286	-0.02%
2021/08/17	2	71.70	0	0.00	69.00	2	24,074	0.01%
2021/08/16	0	0.00	150	72.40	74.00	-150	23,924	-0.63%	大賣/鉅額交易
2021/08/13	2	76.60	7	75.43	73.40	-5	23,792	-0.02%
2021/08/11	3.1	77.34	2	75.50	75.50	1.1	23,623	0.00%
2021/08/10	3	78.30	6	77.80	77.80	-3	23,485	-0.01%
2021/08/09	37	80.17	2	79.80	79.20	35	23,359	0.15%
2021/08/06	9	84.48	9	85.36	84.70	0	23,156	0.00%
2021/08/05	26	83.94	1	83.70	83.40	25	22,945	0.11%
2021/08/04	116	85.02	40	86.95	85.00	76	22,875	0.33%	大買/
2021/08/03	3	84.40	0	0.00	85.30	3	22,243	0.01%
2021/08/02	2	79.95	3	81.20	80.00	-1	21,897	0.00%
2021/07/30	25	79.89	3	79.83	80.30	22	21,732	0.10%
2021/07/29	12	77.60	12	77.56	79.40	0	21,531	0.00%
2021/07/28	4	75.35	5	75.34	76.80	-1	21,324	0.00%
2021/07/27	10	83.28	12	84.22	79.80	-2	21,054	-0.01%
2021/07/26	18	86.81	11	85.97	84.50	7	20,746	0.03%
2021/07/23	13.1	88.01	2	91.20	85.60	11.1	20,327	0.05%
2021/07/22	3	90.73	12	91.12	90.20	-9	19,619	-0.05%
2021/07/21	16	91.59	21	90.38	87.00	-5	18,911	-0.03%
2021/07/20	14.1	90.14	4	91.78	90.40	10.1	18,096	0.06%
2021/07/19	5	86.10	2	83.30	85.10	3	16,737	0.02%
2021/07/16	16	86.68	18	85.41	83.60	-2	16,225	-0.01%
2021/07/15	33	84.13	39	84.34	87.40	-6	15,577	-0.04%
2021/07/14	17	85.04	9	84.91	82.80	8	14,810	0.05%
2021/07/13	7	98.24	16	96.05	90.00	-9	14,018	-0.06%
2021/07/12	7	98.09	2	95.05	97.70	5	12,898	0.04%
2021/07/09	17	89.59	115	87.83	90.60	-98	12,061	-0.81%	大賣/
2021/07/08	38	87.74	15	87.71	86.50	23	11,259	0.20%
2021/07/07	7	80.73	8	82.48	83.90	-1	10,270	-0.01%
2021/07/06	17	76.19	13	75.52	76.30	4	9,445	0.04%
2021/07/05	16	72.58	8	74.19	75.00	8	8,684	0.09%
2021/07/02	3	66.40	8	66.71	68.20	-5	8,356	-0.06%
2021/07/01	6	66.07	3	64.33	62.00	3	7,804	0.04%
2021/06/30	46	66.55	6	67.50	67.10	40	7,506	0.53%
2021/06/29	4	65.03	8	65.40	64.00	-4	6,969	-0.06%
2021/06/28	8	63.86	9	62.69	64.30	-1	6,481	-0.02%
2021/06/25	33	61.73	23	61.79	61.00	10	5,976	0.17%
2021/06/24	19	60.02	13	59.55	59.90	6	5,284	0.11%
2021/06/23	21	55.78	14	57.64	57.90	7	4,863	0.14%
2021/06/22	8	55.46	4	56.53	54.50	4	4,631	0.09%
2021/06/21	1	55.30	1	54.90	53.70	0	4,497	0.00%
2021/06/18	2	57.65	32	56.69	56.50	-30	4,504	-0.67%
2021/06/17	10	53.60	0	0.00	54.10	10	4,336	0.23%
2021/06/16	1	53.50	0	0.00	53.30	1	4,278	0.02%
2021/06/15	19	51.26	1	51.00	53.40	18	4,218	0.43%
2021/06/11	1	49.60	2	49.65	49.60	-1	4,177	-0.02%
2021/05/31	0	0.00	5	49.50	49.50	-5	4,394	-0.11%
2021/05/28	2	47.35	2	48.35	48.00	0	4,408	0.00%
2021/05/27	2	46.60	0	0.00	46.35	2	4,421	0.05%
2021/05/19	4	42.90	4	44.50	44.35	0	5,303	0.00%
2021/05/18	0	0.00	5	41.34	42.10	-5	5,286	-0.09%
2021/05/12	5	44.75	0	0.00	42.40	5	5,401	0.09%
2021/05/11	7	48.36	0	0.00	46.95	7	5,473	0.13%
2021/05/10	0	0.00	2	51.20	51.10	-2	5,490	-0.04%
2021/05/07	0	0.00	10	50.35	51.10	-10	5,661	-0.18%
2021/05/06	12	49.25	0	0.00	48.50	12	5,666	0.21%
2021/05/05	1	49.60	1	51.30	49.60	0	5,651	0.00%
2021/05/04	8	49.88	7	50.57	50.80	1	5,704	0.02%
2021/05/03	2	56.00	3	54.47	53.00	-1	5,651	-0.02%
2021/04/29	0	0.00	1	57.50	56.20	-1	5,621	-0.02%
2021/04/26	0	0.00	1	55.70	56.80	-1	5,700	-0.02%
2021/04/22	1	55.80	1	56.50	54.10	0	5,728	0.00%
2021/04/21	0	57.40	1	57.30	56.70	-1	5,714	-0.02%
2021/04/20	1	57.20	0	0.00	57.20	1	5,717	0.02%
2021/04/19	1	56.00	8	56.24	56.30	-7	5,728	-0.12%
2021/04/16	2	55.10	0	0.00	55.70	2	5,875	0.03%
2021/04/15	0	0.00	5	55.00	55.10	-5	6,005	-0.08%
2021/04/14	11	54.43	0	0.00	54.30	11	6,093	0.18%
2021/04/13	0	0.00	2	55.40	55.10	-2	6,184	-0.03%
2021/04/12	8	56.48	5	56.76	55.70	3	6,279	0.05%
2021/04/09	7	58.67	0	0.00	57.90	7	6,309	0.11%
2021/04/08	0	0.00	1	59.20	58.80	-1	6,388	-0.02%
2021/04/07	1	59.10	0	0.00	58.60	1	6,541	0.02%
2021/04/06	1	58.70	5	59.06	59.20	-4	6,738	-0.06%
2021/04/01	3	57.57	0	0.00	57.50	3	7,016	0.04%
2021/03/31	0	0.00	2	57.60	57.70	-2	7,777	-0.03%
2021/03/30	5	58.12	1	58.00	58.10	4	8,326	0.05%
2021/03/29	8	60.03	0	0.00	58.70	8	8,496	0.09%
2021/03/26	0	0.00	13	59.08	59.00	-13	8,403	-0.15%
2021/03/25	10	58.60	10	57.91	58.00	0	8,387	0.00%
2021/03/24	14	58.55	8	58.46	58.20	6	8,406	0.07%
2021/03/23	6	58.78	11	59.55	58.50	-5	8,426	-0.06%
2021/03/22	0	0.00	10	58.69	58.50	-10	8,391	-0.12%
2021/03/19	6	57.30	0	0.00	56.90	6	8,511	0.07%
2021/03/18	6	58.15	1	57.80	57.90	5	8,574	0.06%
2021/03/17	2	58.15	0	0.00	58.00	2	8,611	0.02%
2021/03/16	8	57.83	11	58.19	58.90	-3	8,592	-0.03%
2021/03/15	7	56.96	3	57.17	57.30	4	8,512	0.05%
2021/03/11	0	0.00	1	55.30	55.20	-1	8,569	-0.01%
2021/03/10	1	54.50	0	0.00	54.00	1	8,594	0.01%
2021/03/09	0	0.00	1	54.60	54.00	-1	8,669	-0.01%
2021/03/08	1	56.00	1	55.00	54.60	0	8,731	0.00%
2021/03/05	1	55.40	0	0.00	55.40	1	8,835	0.01%
2021/03/03	1	55.30	0	0.00	55.10	1	9,243	0.01%
2021/03/02	1	56.60	10	56.82	55.00	-9	9,312	-0.10%
2021/02/26	0	0.00	11	56.30	56.10	-11	9,701	-0.11%
2021/02/25	3	58.00	3	58.90	57.50	0	9,751	0.00%
2021/02/24	8	59.88	8	58.55	58.50	0	9,825	0.00%
2021/02/23	8	60.09	6	59.40	59.40	2	9,700	0.02%
2021/02/22	11	59.24	10	59.56	59.50	1	9,571	0.01%
2021/02/19	14	58.31	8	57.85	59.40	6	9,505	0.06%
2021/02/18	2	56.30	9	56.17	56.20	-7	9,258	-0.08%
2021/02/17	1	54.50	3	55.20	55.40	-2	9,239	-0.02%
2021/02/05	1	53.50	0	0.00	53.70	1	9,207	0.01%
2021/02/04	0	0.00	0.2	53.60	53.20	-0.2	9,289	0.00%
2021/02/03	17.2	56.36	2	54.90	54.80	15.2	9,367	0.16%
2021/02/02	0	52.90	0	0.00	55.10	0	9,229	0.00%
2021/01/29	6	54.50	2	55.75	53.30	4	9,072	0.04%
2021/01/27	5	53.18	5	54.40	53.20	0	8,959	0.00%
2021/01/25	0	0.00	2	53.55	54.90	-2	8,906	-0.02%
2021/01/22	8	54.00	0	0.00	54.00	8	8,946	0.09%
2021/01/21	2	51.90	0	0.00	53.00	2	8,925	0.02%
2021/01/14	0	0.00	1	57.40	59.30	-1	9,620	-0.01%
2021/01/12	2	56.00	3	56.83	56.80	-1	9,872	-0.01%
2021/01/11	2	57.50	0	0.00	58.00	2	9,898	0.02%
2021/01/08	1	60.00	1	59.60	58.20	0	9,993	0.00%
2021/01/07	3	59.67	3	60.03	60.30	0	9,892	0.00%
2021/01/06	1	58.10	7	59.87	58.00	-6	9,822	-0.06%
2021/01/05	5	61.12	3	60.67	61.00	2	9,666	0.02%
2021/01/04	6	62.85	3	63.00	62.70	3	9,527	0.03%
2020/12/31	0	0.00	3.7	63.13	62.20	-3.7	9,395	-0.04%
2020/12/30	3	64.17	1	66.40	64.00	2	9,184	0.02%
2020/12/28	5.7	63.66	3	63.67	62.90	2.7	8,702	0.03%
2020/12/25	36	63.41	34	63.86	61.50	2	8,341	0.02%
2020/12/24	14	58.71	13	59.60	60.80	1	7,563	0.01%
2020/12/23	3	56.17	5	55.84	55.30	-2	7,028	-0.03%
2020/12/22	1	54.50	1	53.90	52.50	0	6,832	0.00%
2020/12/18	1	54.20	0	0.00	54.50	1	6,786	0.01%
2020/12/15	1	56.90	1	55.90	53.20	0	6,680	0.00%
2020/12/14	2	54.80	0	0.00	54.80	2	6,481	0.03%
2020/12/09	1	55.60	0	0.00	56.30	1	6,319	0.02%
2020/12/08	0	0.00	2	55.80	56.00	-2	6,278	-0.03%
2020/12/04	1	54.30	8	54.34	54.30	-7	6,197	-0.11%
2020/12/03	2	55.10	6	54.47	53.80	-4	6,218	-0.06%
2020/12/02	0	0.00	3	55.30	55.10	-3	6,206	-0.05%
2020/12/01	0	0.00	3	55.40	55.80	-3	6,174	-0.05%
2020/11/30	17	58.20	32	56.49	56.80	-15	6,154	-0.24%
2020/11/27	11	55.91	12	56.28	57.00	-1	6,498	-0.02%
2020/11/26	3	53.27	2	53.70	53.20	1	6,505	0.02%
2020/11/25	3	54.77	13	55.58	53.20	-10	6,450	-0.16%
2020/11/24	26	52.81	6	52.33	53.20	20	6,030	0.33%
2020/11/23	15	53.17	3	52.23	52.80	12	5,986	0.20%
2020/11/20	0	0.00	8	51.00	50.50	-8	5,786	-0.14%
2020/11/19	4	50.80	0	0.00	50.10	4	5,727	0.07%
2020/11/18	0	0.00	4	50.20	50.40	-4	5,697	-0.07%
2020/11/17	3	49.08	0	0.00	49.95	3	5,558	0.05%
2020/11/16	0	0.00	3	49.12	49.80	-3	5,500	-0.05%
2020/11/12	3	48.82	0	0.00	47.65	3	5,513	0.05%
2020/11/11	13	49.38	0	0.00	49.95	13	5,433	0.24%
2020/11/05	0	0.00	3	47.72	48.15	-3	5,199	-0.06%
2020/11/02	1	45.50	0	0.00	46.00	1	5,193	0.02%
2020/10/30	1	45.00	3	46.18	44.90	-2	5,167	-0.04%
2020/10/29	3	47.55	0	0.00	47.30	3	5,093	0.06%
2020/10/28	48	50.05	47	50.42	48.45	1	5,053	0.02%
2020/10/27	10	47.80	22	48.33	48.80	-12	4,838	-0.25%
2020/10/26	5	47.30	0	0.00	47.45	5	4,697	0.11%
2020/10/23	6	48.26	0	0.00	48.25	6	4,629	0.13%
2020/10/22	58	48.24	60	48.68	48.25	-2	4,490	-0.04%
2020/10/21	3	46.27	5	46.76	46.80	-2	3,949	-0.05%
2020/10/20	2	44.75	1	44.95	44.55	1	3,677	0.03%
2020/10/19	3	44.85	1	44.05	45.20	2	3,537	0.06%
2020/10/16	3	44.32	4	43.79	43.80	-1	3,411	-0.03%
2020/10/06	0	0.00	1	40.75	40.70	-1	3,045	-0.03%
2020/09/24	0	0.00	1	40.00	39.90	-1	3,150	-0.03%
2020/09/23	0	0.00	10	40.56	40.60	-10	3,214	-0.31%
2020/09/18	10	41.30	2	41.50	41.15	8	3,106	0.26%
2020/09/10	1	41.00	3	41.20	40.30	-2	2,994	-0.07%
2020/09/09	1	40.60	0	0.00	40.60	1	2,961	0.03%
2020/09/08	1	40.95	0	0.00	40.25	1	2,957	0.03%
2020/09/04	0	0.00	2	41.53	41.50	-2	2,853	-0.07%
2020/09/03	1	42.05	10	42.37	42.60	-9	2,812	-0.32%
2020/09/02	6	42.73	5	42.96	43.40	1	2,748	0.04%
2020/09/01	8	39.12	1	38.80	41.25	7	2,280	0.31%
2020/08/31	2	37.80	0	0.00	37.50	2	2,104	0.10%
2020/08/20	1	35.80	0	0.00	35.35	1	2,408	0.04%
2020/08/19	1	38.15	0	0.00	38.00	1	2,369	0.04%
2020/08/10	0	0.00	1	38.75	38.10	-1	2,221	-0.05%
2020/08/06	0	0.00	1	39.00	39.10	-1	2,187	-0.05%
2020/08/03	2	36.83	1	36.80	36.60	1	2,128	0.05%
2020/07/31	1	37.55	0	0.00	37.10	1	2,130	0.05%
2020/07/27	1	37.40	0	0.00	36.95	1	2,138	0.05%
2020/07/07	0	0.00	1	42.70	42.65	-1	2,295	-0.04%
2020/07/06	0	0.00	2	43.18	43.20	-2	2,329	-0.09%
2020/07/03	1	43.35	1	43.50	43.35	0	2,374	0.00%
2020/06/29	0	0.00	1	40.15	39.75	-1	2,283	-0.04%
2020/06/24	2	40.38	0	0.00	40.25	2	2,290	0.09%
2020/06/19	0	0.00	1	41.35	41.25	-1	2,386	-0.04%
2020/06/15	1	40.80	1	41.90	40.80	0	2,470	0.00%
2020/06/11	2	41.90	2	41.40	41.35	0	2,539	0.00%
2020/06/10	4	43.33	4	43.18	43.25	0	2,535	0.00%
2020/06/08	1	44.30	1	44.00	44.00	0	2,534	0.00%
2020/06/05	3	45.58	2	45.13	45.25	1	2,473	0.04%
2020/06/04	21	44.06	20	44.17	45.40	1	2,367	0.04%
2020/06/03	6	41.68	7	43.02	41.30	-1	2,160	-0.05%
2020/06/02	1	39.65	0	0.00	40.00	1	1,983	0.05%
2020/05/12	0	0.00	1	39.20	39.25	-1	2,003	-0.05%
2020/05/08	1	38.75	0	0.00	38.85	1	2,045	0.05%
2020/04/27	0	0.00	2	38.20	38.00	-2	2,130	-0.09%
2020/04/24	2	37.40	0	0.00	37.40	2	2,117	0.09%
2020/04/23	0	0.00	2	38.40	38.00	-2	2,085	-0.10%
2020/04/16	0	0.00	1	36.20	36.30	-1	1,967	-0.05%
2020/04/07	0	0.00	2	31.20	31.05	-2	1,988	-0.10%
2020/04/06	2	30.00	0	0.00	30.30	2	1,967	0.10%
2020/04/01	1	30.50	0	0.00	30.55	1	1,963	0.05%
2020/03/26	0	0.00	1	29.50	29.80	-1	2,169	-0.05%
2020/03/25	1	30.00	6	30.11	30.20	-5	2,239	-0.22%
2020/03/20	5	28.35	0	0.00	28.05	5	2,267	0.22%
2020/03/19	1	26.55	0	0.00	26.55	1	2,263	0.04%
2020/03/17	1	32.50	0	0.00	32.45	1	2,220	0.05%
2020/03/16	2	37.80	2	39.70	36.05	0	2,190	0.00%
2020/03/13	2	37.00	0	0.00	40.00	2	2,216	0.09%
2020/02/26	0	0.00	1	45.85	45.85	-1	2,334	-0.04%
2020/02/25	1	46.00	4	45.89	45.80	-3	2,342	-0.13%
2020/02/07	2	45.10	0	0.00	44.65	2	2,292	0.09%
2020/02/06	2	45.90	2	45.80	45.65	0	2,300	0.00%
2020/02/04	2	45.45	0	0.00	45.30	2	2,329	0.09%
2020/01/07	0	0.00	4	50.50	51.20	-4	2,638	-0.15%
2020/01/03	1	53.80	0	0.00	52.20	1	2,584	0.04%
2020/01/02	0	0.00	3	54.43	53.60	-3	2,523	-0.12%
2019/12/30	1	53.60	0	0.00	53.50	1	2,426	0.04%
2019/12/26	1	54.50	1	54.60	54.20	0	2,384	0.00%
2019/12/23	1	53.80	2	54.30	53.80	-1	2,231	-0.04%
2019/12/19	0	0.00	2	52.20	52.40	-2	2,003	-0.10%
2019/12/18	0	0.00	4	51.90	51.60	-4	1,994	-0.20%
2019/12/16	2	51.65	0	0.00	51.80	2	1,893	0.11%
2019/12/13	4	52.10	0	0.00	50.70	4	1,862	0.21%
2019/12/10	1	51.90	0	0.00	52.00	1	1,760	0.06%
2019/12/09	2	52.60	1	53.30	53.00	1	1,715	0.06%
2019/12/06	2	52.65	4	52.55	52.60	-2	1,647	-0.12%
2019/11/29	2	50.70	0	0.00	50.00	2	1,513	0.13%
2019/11/14	11	48.80	10	49.00	48.80	1	1,572	0.06%
2019/11/12	1	49.60	1	49.35	49.55	0	1,605	0.00%
2019/11/11	1	51.50	0	0.00	49.60	1	1,625	0.06%
2019/11/07	0	0.00	1	50.40	49.30	-1	1,636	-0.06%
2019/10/31	0	0.00	1	52.20	51.00	-1	1,571	-0.06%
2019/10/24	1	49.80	1	48.85	49.80	0	1,334	0.00%
2019/09/03	3	46.30	0	0.00	46.25	3	1,927	0.16%
2019/08/22	0	0.00	1	47.00	46.65	-1	2,235	-0.04%
2019/08/20	0	0.00	4	46.15	45.05	-4	2,197	-0.18%
2019/08/13	4	45.58	0	0.00	45.00	4	2,075	0.19%
2019/08/12	1	47.55	0	0.00	47.30	1	2,045	0.05%
2019/08/08	4	45.80	3	45.90	45.95	1	2,031	0.05%
2019/08/05	3	45.75	1	45.70	45.15	2	2,209	0.09%
2019/08/01	1	49.20	0	0.00	49.20	1	2,335	0.04%
2019/07/25	0	0.00	1	50.60	50.50	-1	2,380	-0.04%
2019/07/24	1	52.80	0	0.00	53.00	1	2,352	0.04%
2019/07/15	2	52.85	1	53.20	52.80	1	2,307	0.04%
2019/07/12	10	51.40	10	51.40	51.40	0	2,282	0.00%
2019/07/04	1	51.40	0	0.00	51.40	1	2,456	0.04%
2019/06/21	0	0.00	1	46.60	47.60	-1	2,686	-0.04%
2019/06/13	0	0.00	1	45.10	45.05	-1	2,920	-0.03%
2019/06/11	1	44.35	0	0.00	44.00	1	2,958	0.03%
2019/06/10	1	42.90	0	0.00	42.85	1	2,927	0.03%
2019/05/31	4	43.30	1	43.50	43.00	3	2,876	0.10%
2019/05/29	1	43.15	0	0.00	43.00	1	2,814	0.04%
2019/05/17	0	0.00	8	47.98	48.10	-8	2,931	-0.27%
2019/05/14	4	46.85	8	47.48	48.25	-4	3,079	-0.13%
2019/05/13	0	0.00	1	49.50	48.80	-1	3,220	-0.03%
2019/05/10	0	0.00	2	56.00	54.20	-2	3,442	-0.06%
2019/04/25	2	57.60	2	58.10	58.10	0	3,745	0.00%
2019/04/23	7	58.60	0	0.00	58.60	7	3,744	0.19%
2019/04/22	6	58.32	1	58.50	58.20	5	3,724	0.13%
2019/04/19	1	56.50	0	0.00	57.20	1	3,695	0.03%
2019/04/12	0	0.00	1	58.00	56.10	-1	3,810	-0.03%
2019/04/11	0	0.00	6	57.70	58.30	-6	3,846	-0.16%
2019/04/10	1	57.40	1	57.90	57.70	0	3,825	0.00%
2019/04/02	1	56.80	2	56.70	56.70	-1	3,744	-0.03%
2019/04/01	4	56.90	1	56.70	55.60	3	3,739	0.08%
2019/03/29	1	55.70	0	0.00	56.20	1	3,683	0.03%
2019/03/26	0	0.00	3	55.50	54.20	-3	3,655	-0.08%
2019/03/25	3	54.83	0	0.00	54.80	3	3,697	0.08%
2019/03/22	3	55.30	1	55.00	55.40	2	3,689	0.05%
2019/03/11	1	54.10	0	0.00	54.00	1	3,670	0.03%
2019/03/07	1	55.30	1	55.20	54.90	0	3,841	0.00%
2019/03/05	1	55.80	0	0.00	55.90	1	4,222	0.02%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/25	2	57.50	0	0.00	57.70	2	4,435	0.05%
2019/02/20	0	0.00	161	58.71	58.40	-161	4,587	-3.51%	大賣/鉅額交易
2019/02/19	161	58.28	0	0.00	57.80	161	4,618	3.49%	大買/鉅額交易
2019/02/14	1	58.70	0	0.00	58.90	1	4,714	0.02%
2019/02/13	1	60.10	6	59.67	58.70	-5	4,705	-0.11%
2019/02/12	2	58.80	0	0.00	58.70	2	4,638	0.04%
2019/02/11	20	58.10	62	57.95	59.10	-42	4,518	-0.93%
2019/01/30	44	56.31	1	57.10	56.00	43	4,261	1.01%
2019/01/29	3	56.53	2	56.45	56.60	1	4,265	0.02%
2019/01/28	0	0.00	1	55.90	55.50	-1	4,233	-0.02%
2019/01/25	2	54.55	0	0.00	53.50	2	4,227	0.05%
2019/01/24	0	0.00	1	55.50	54.90	-1	4,223	-0.02%
2019/01/16	0	0.00	4	55.25	55.60	-4	4,179	-0.10%
2019/01/10	0	0.00	1	53.20	52.70	-1	4,176	-0.02%
2019/01/09	1	54.10	0	0.00	53.70	1	4,193	0.02%
2019/01/08	16	55.48	13	55.42	54.40	3	4,219	0.07%
2019/01/04	42	52.39	42	52.98	54.50	0	4,261	0.00%
2019/01/03	10	52.00	10	52.80	54.00	0	4,203	0.00%
2019/01/02	40	52.33	40	53.13	52.30	0	4,218	0.00%
2018/12/28	20	51.60	20	51.82	51.10	0	4,236	0.00%
2018/12/27	15	51.30	15	51.80	51.60	0	4,329	0.00%
2018/12/25	1	49.50	0	0.00	51.10	1	4,319	0.02%
2018/12/24	0	0.00	1	51.20	51.00	-1	4,299	-0.02%
2018/12/20	0	0.00	1	48.00	47.70	-1	4,276	-0.02%
2018/12/19	7	47.46	6	48.30	47.45	1	4,266	0.02%
2018/12/12	1	54.20	0	0.00	54.20	1	4,413	0.02%
2018/12/04	3	58.90	3	61.30	58.90	0	4,250	0.00%
2018/12/03	7	60.80	7	59.80	60.80	0	4,208	0.00%
2018/11/29	5	57.60	5	58.10	56.40	0	4,002	0.00%
2018/11/28	38	58.38	54	54.92	56.60	-16	3,862	-0.41%
2018/11/27	21	53.39	5	53.12	53.50	16	3,600	0.44%
2018/11/26	0	0.00	37	51.11	51.30	-37	3,471	-1.07%
2018/11/23	37	49.64	75	51.38	49.50	-38	3,429	-1.11%
2018/11/22	92	50.36	17	51.56	50.20	75	3,417	2.19%
2018/11/21	0	0.00	11	50.12	51.00	-11	3,355	-0.33%
2018/11/14	1	50.20	1	50.40	47.00	0	3,072	0.00%
2018/11/08	21	52.90	21	53.60	52.90	0	2,915	0.00%
2018/11/02	9	50.30	9	50.51	50.30	0	2,981	0.00%
2018/11/01	0	0.00	2	50.30	49.70	-2	2,907	-0.07%
2018/10/31	10	45.00	10	44.55	46.30	0	2,809	0.00%
2018/10/23	6	43.65	6	43.80	43.65	0	2,590	0.00%
2018/10/18	0	0.00	10	45.30	44.75	-10	2,656	-0.38%
2018/10/17	6	46.40	6	48.00	46.40	0	2,647	0.00%
2018/10/15	10	48.18	0	0.00	47.70	10	2,630	0.38%
2018/10/12	4	41.80	4	44.60	44.60	0	2,624	0.00%
2018/10/11	0	0.00	6	43.40	43.40	-6	2,574	-0.23%
2018/09/27	0	0.00	3	61.60	60.40	-3	2,689	-0.11%
2018/09/26	3	62.70	0	0.00	62.90	3	2,760	0.11%
2018/09/25	20	64.30	1	65.00	64.50	19	2,983	0.64%
2018/09/21	0	0.00	20	60.20	61.20	-20	3,091	-0.65%
2018/09/18	2	59.80	0	0.00	59.80	2	3,060	0.07%
2018/09/17	1	64.00	0	0.00	64.00	1	2,995	0.03%
2018/09/14	1	66.80	0	0.00	66.80	1	3,006	0.03%
2018/09/07	0	0.00	1	70.00	70.00	-1	3,510	-0.03%
2018/08/27	0	0.00	1	73.80	74.40	-1	4,094	-0.02%
2018/08/20	1	66.60	0	0.00	67.20	1	4,774	0.02%
2018/08/10	1	70.70	1	71.80	71.90	0	4,672	0.00%
2018/08/09	1	75.30	2	78.40	75.00	-1	4,613	-0.02%
2018/07/27	7	84.31	6	83.80	84.20	1	4,571	0.02%
2018/07/26	7	84.20	7	81.70	84.20	0	4,568	0.00%
2018/07/16	0	0.00	3	87.77	87.10	-3	4,515	-0.07%
2018/07/13	16	90.40	16	88.28	90.40	0	4,511	0.00%
2018/07/12	4	88.50	4	84.70	88.40	0	4,484	0.00%
2018/07/09	3	88.67	0	0.00	88.90	3	4,442	0.07%
2018/07/06	0	0.00	13	88.02	88.90	-13	4,457	-0.29%
2018/07/05	0	0.00	1	91.20	88.50	-1	4,481	-0.02%
2018/07/04	13	94.58	2	94.00	93.30	11	4,367	0.25%
2018/07/03	11	94.79	10	95.46	97.20	1	4,295	0.02%
2018/07/02	2	90.55	0	0.00	90.60	2	4,073	0.05%
2018/06/27	1	84.10	1	87.30	83.80	0	3,934	0.00%
2018/06/26	2	81.90	0	0.00	83.00	2	3,878	0.05%
2018/06/21	18	91.91	13	89.48	87.00	5	3,871	0.13%
2018/06/20	0	0.00	7	85.57	88.30	-7	3,575	-0.20%
2018/06/13	10	83.40	11	86.10	83.40	-1	3,466	-0.03%
2018/06/11	0	0.00	1	84.50	86.10	-1	3,374	-0.03%
2018/06/08	0	0.00	1	83.80	83.40	-1	3,373	-0.03%
2018/06/07	23	85.37	22	84.40	85.40	1	3,394	0.03%
2018/06/06	0	0.00	5	84.12	84.30	-5	3,493	-0.14%
2018/06/05	1	81.40	11	81.13	80.50	-10	3,528	-0.28%
2018/06/04	27	88.24	6	85.33	83.50	21	3,721	0.56%
2018/06/01	18	88.67	8	88.58	87.30	10	3,737	0.27%
2018/05/31	8	83.01	8	83.85	85.30	0	3,355	0.00%
2018/05/30	2	78.00	8	75.96	77.60	-6	3,089	-0.19%
2018/05/09	1	75.10	1	75.90	74.60	0	3,209	0.00%
2018/05/08	0	0.00	1	72.80	74.00	-1	3,201	-0.03%
2018/04/30	5	68.40	5	67.52	68.40	0	3,204	0.00%
2018/04/27	4	67.60	6	67.35	67.80	-2	3,242	-0.06%
2018/04/26	1	68.70	1	70.20	67.10	0	3,272	0.00%
2018/04/24	6	70.38	10	71.61	68.50	-4	3,283	-0.12%
2018/04/23	1	75.50	1	77.40	74.50	0	3,240	0.00%
2018/04/19	0	0.00	1	77.80	77.70	-1	3,236	-0.03%
2018/04/17	1	77.30	0	0.00	75.10	1	3,260	0.03%
2018/04/13	1	80.70	1	81.20	80.50	0	3,278	0.00%
2018/04/12	0	0.00	1	79.20	80.00	-1	3,293	-0.03%
2018/04/11	0	0.00	1	78.10	79.90	-1	3,357	-0.03%
2018/04/09	3	76.50	3	76.50	76.50	0	3,450	0.00%
2018/04/03	5	77.36	5	76.46	77.60	0	3,557	0.00%
2018/04/02	1	77.00	0	0.00	76.60	1	3,562	0.03%
2018/03/30	0	0.00	1	81.00	78.80	-1	3,559	-0.03%
2018/03/28	1	79.40	0	0.00	78.60	1	3,525	0.03%
2018/03/23	2	75.80	3	76.70	77.10	-1	3,472	-0.03%
2018/03/20	3	80.80	0	0.00	80.10	3	3,466	0.09%
2018/03/15	0	0.00	49	81.55	82.20	-49	3,546	-1.38%
2018/03/14	1	83.10	0	0.00	82.10	1	3,527	0.03%
2018/03/13	7	85.50	7	83.89	85.50	0	3,518	0.00%
2018/03/12	5	86.08	0	0.00	82.60	5	3,530	0.14%
2018/03/09	2	81.60	2	84.00	81.60	0	3,432	0.00%
2018/03/08	52	79.73	54	79.92	82.80	-2	3,360	-0.06%
2018/03/07	51	77.45	3	76.83	75.30	48	3,080	1.56%
2018/03/01	0	0.00	3	70.60	73.10	-3	3,064	-0.10%
2018/02/27	1	71.20	5	71.16	71.00	-4	3,039	-0.13%
2018/02/21	0	0.00	2	65.85	67.00	-2	3,266	-0.06%
2018/02/09	1	58.60	1	60.40	61.20	0	3,337	0.00%
2018/02/07	0	0.00	5	64.30	62.00	-5	3,319	-0.15%
2018/02/06	12	62.62	0	0.00	62.10	12	3,331	0.36%
2018/02/05	1	67.70	0	0.00	67.50	1	3,291	0.03%
2018/01/29	0	0.00	4	71.60	71.50	-4	3,853	-0.10%
2018/01/25	0	0.00	3	70.60	71.10	-3	4,028	-0.07%
2018/01/24	1	70.40	0	0.00	70.80	1	4,087	0.02%
2018/01/23	2	70.00	4	71.90	71.00	-2	4,148	-0.05%
2018/01/22	1	69.60	0	0.00	69.60	1	4,185	0.02%
2018/01/19	7	70.70	1	70.60	70.60	6	4,283	0.14%
2018/01/18	1	71.50	1	72.00	71.90	0	4,332	0.00%
2018/01/16	1	73.00	3	72.40	73.10	-2	4,416	-0.05%
2018/01/12	0	0.00	3	71.67	72.50	-3	4,572	-0.07%
2018/01/11	6	70.12	5	71.98	69.90	1	4,595	0.02%
2018/01/10	9	72.06	0	0.00	71.10	9	4,588	0.20%
2018/01/09	2	75.20	0	0.00	73.80	2	4,654	0.04%
2018/01/08	1	77.60	0	0.00	77.00	1	4,645	0.02%
2018/01/04	7	78.60	9	75.72	78.60	-2	4,733	-0.04%
2018/01/03	16	75.80	17	75.71	75.80	-1	4,721	-0.02%
2018/01/02	1	75.20	0	0.00	75.30	1	4,673	0.02%