台半 (5425)-永全券商分點個股進出

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

台半

(5425)

可現股當沖

股價
74.6
漲跌
▼0.4
漲幅
-0.53%
成交量
654張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/05/17	1	74.20	0	0.00	74.60	1	2,361	0.04%
2024/05/16	0	0.00	3	74.73	75.00	-3	2,414	-0.12%
2024/05/15	0	0.00	1	73.70	73.40	-1	2,439	-0.04%
2024/05/14	1	73.10	1	73.90	72.80	0	2,443	0.00%
2024/05/13	0	0.00	1	72.90	72.40	-1	2,409	-0.04%
2024/05/09	0	0.00	1	71.50	71.50	-1	2,435	-0.04%
2024/05/07	1	70.80	0	0.00	71.30	1	2,485	0.04%
2024/05/06	2	71.20	0	0.00	71.20	2	2,487	0.08%
2024/04/30	0	0.00	4	73.80	73.00	-4	2,551	-0.16%
2024/04/29	0	0.00	3	71.90	72.00	-3	2,611	-0.11%
2024/04/25	3	70.27	0	0.00	71.00	3	2,640	0.11%
2024/04/24	2	69.25	4	70.30	71.40	-2	2,699	-0.07%
2024/04/23	2	68.15	0	0.00	68.40	2	2,873	0.07%
2024/04/22	2	69.75	0	0.00	68.80	2	2,914	0.07%
2024/04/19	2.2	72.46	3	73.87	71.10	-0.8	2,935	-0.03%
2024/04/17	15	74.80	0	0.00	74.60	15	2,992	0.50%
2024/04/16	2	75.10	0	0.00	74.00	2	3,018	0.07%
2024/04/15	3	78.33	1	79.80	77.50	2	3,006	0.07%
2024/04/12	5	80.70	5	79.68	80.80	0	2,970	0.00%
2024/04/10	0	0.00	1	77.80	78.20	-1	2,922	-0.03%
2024/04/09	0	0.00	1	77.30	77.00	-1	3,007	-0.03%
2024/04/03	1	75.60	0	0.00	76.00	1	3,109	0.03%
2024/04/02	1	74.70	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	0.00	2	75.40	75.50	-2	3,250	-0.06%
2024/03/29	0	0.00	2	74.90	74.10	-2	3,357	-0.06%
2024/03/28	2	75.40	0	0.00	75.20	2	3,694	0.05%
2024/03/22	6	77.60	0	0.00	77.10	6	4,359	0.14%
2024/03/21	1	77.50	3	76.93	77.00	-2	4,585	-0.04%
2024/03/20	3	76.37	0	0.00	76.10	3	5,479	0.05%
2024/03/19	3	76.67	0	0.00	77.30	3	5,743	0.05%
2024/03/18	2	73.90	1	73.30	75.90	1	5,723	0.02%
2024/03/13	1	76.80	1	76.50	76.00	0	5,723	0.00%
2024/03/11	0	0.00	5	76.70	76.80	-5	5,692	-0.09%
2024/03/08	4	75.75	7	77.74	75.40	-3	5,692	-0.05%
2024/03/07	5.3	76.52	5	75.70	75.50	0.3	5,612	0.00%
2024/03/06	3	78.50	0	0.00	78.50	3	5,601	0.05%
2024/03/05	7	78.70	11	78.75	78.80	-4	5,789	-0.07%
2024/03/04	21	78.80	0	0.00	78.80	21	5,776	0.36%
2024/03/01	3	79.40	0	0.00	79.40	3	5,737	0.05%
2024/02/29	1	80.00	0	0.00	80.00	1	5,727	0.02%
2024/02/27	3	80.33	0	0.00	79.70	3	5,775	0.05%
2024/02/26	0	0.00	1	82.00	81.60	-1	5,735	-0.02%
2024/02/22	4	83.05	2	83.90	83.00	2	5,713	0.04%
2024/02/21	2	82.70	2	83.30	82.70	0	5,702	0.00%
2024/02/20	2	83.00	0	0.00	82.90	2	5,711	0.04%
2024/02/19	7	83.80	2	83.90	83.60	5	5,699	0.09%
2024/02/05	2	81.00	0	0.00	81.10	2	5,631	0.04%
2024/02/02	4	81.88	0	0.00	81.50	4	5,619	0.07%
2024/02/01	1	80.90	0	0.00	81.10	1	5,611	0.02%
2024/01/23	0	0.00	1	82.30	82.30	-1	5,574	-0.02%
2024/01/19	1	80.00	0	0.00	80.30	1	5,484	0.02%
2024/01/18	0.5	80.50	9	79.96	79.70	-8.5	5,463	-0.16%
2024/01/17	8	83.13	2	83.30	80.60	6	5,434	0.11%
2024/01/16	18	83.31	2	83.05	82.90	16	5,235	0.31%
2024/01/15	1	82.40	2	82.00	82.10	-1	5,178	-0.02%
2024/01/12	3	80.80	0	0.00	80.30	3	5,163	0.06%
2024/01/11	0.5	82.00	0	0.00	82.20	0.5	5,125	0.01%
2024/01/04	0	0.00	3	84.70	85.20	-3	5,016	-0.06%
2024/01/03	6	84.67	6	85.18	84.90	0	4,961	0.00%
2024/01/02	6.5	87.82	1	88.00	87.20	5.5	4,828	0.11%
2023/12/29	5.1	90.85	5	91.80	91.50	0.1	4,696	0.00%
2023/12/28	2	91.50	0	0.00	91.10	2	4,675	0.04%
2023/12/27	1	93.20	1	93.50	92.80	0	4,640	0.00%
2023/12/26	2	94.35	0	0.00	94.60	2	4,553	0.04%
2023/12/25	5	97.28	11	96.85	94.90	-6	4,436	-0.14%
2023/12/22	0	0.00	3	93.73	94.60	-3	4,094	-0.07%
2023/12/21	5	93.48	3	93.13	92.20	2	3,995	0.05%
2023/12/20	8	94.33	11	95.19	94.60	-3	3,900	-0.08%
2023/12/19	3	91.30	7	90.21	92.60	-4	3,620	-0.11%
2023/12/18	1	92.40	4	93.78	91.20	-3	3,524	-0.09%
2023/12/15	7	95.91	10	97.62	93.20	-3	3,309	-0.09%
2023/12/14	7	91.66	5	89.92	92.00	2	2,412	0.08%
2023/12/11	0	0.00	1	87.00	87.20	-1	2,148	-0.05%
2023/12/01	5	87.50	0	0.00	87.50	5	2,320	0.22%
2023/11/30	2	87.35	4.5	87.62	88.80	-2.5	2,341	-0.11%
2023/11/29	1	85.60	1	85.10	85.50	0	2,140	0.00%
2023/11/24	1	84.60	1.5	85.68	84.60	-0.5	2,286	-0.02%
2023/11/22	0	0.00	1	83.80	83.80	-1	2,200	-0.05%
2023/11/20	0	0.00	2	83.00	83.40	-2	2,225	-0.09%
2023/11/17	2	81.30	1	82.00	82.30	1	2,218	0.05%
2023/11/13	1	79.70	0	0.00	79.60	1	2,291	0.04%
2023/11/10	0	0.00	2	79.00	78.80	-2	2,371	-0.08%
2023/11/02	1	80.20	6	79.90	80.20	-5	2,942	-0.17%
2023/10/31	3	80.33	0	0.00	77.80	3	3,001	0.10%
2023/10/30	0	0.00	2	82.35	81.60	-2	3,073	-0.07%
2023/10/27	2	81.80	0	0.00	81.30	2	3,158	0.06%
2023/10/25	0	0.00	1	84.50	84.20	-1	3,322	-0.03%
2023/10/19	1	84.20	0	0.00	83.70	1	3,601	0.03%
2023/10/18	0	0.00	2	84.25	85.60	-2	3,746	-0.05%
2023/10/17	1	83.40	1	84.20	83.40	0	3,900	0.00%
2023/10/16	1	83.80	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	1	85.10	84.90	-1	4,148	-0.02%
2023/10/11	0	0.00	1	83.70	83.20	-1	4,405	-0.02%
2023/10/06	0	0.00	1	83.20	83.30	-1	4,553	-0.02%
2023/09/27	2	84.50	0	0.00	84.50	2	5,384	0.04%
2023/09/25	1	86.50	5.5	85.02	86.60	-4.5	5,562	-0.08%
2023/09/21	4	82.80	1	83.70	82.40	3	5,594	0.05%
2023/09/18	0	0.00	1	87.10	86.70	-1	5,810	-0.02%
2023/09/12	0	0.00	2	86.65	86.50	-2	6,296	-0.03%
2023/09/07	1	85.40	0	0.00	85.20	1	6,812	0.01%
2023/09/05	0	0.00	2.5	85.72	85.60	-2.5	7,622	-0.03%
2023/09/04	1	82.50	0	0.00	83.20	1	7,568	0.01%
2023/08/31	2	83.70	0	0.00	83.70	2	7,636	0.03%
2023/08/30	0	0.00	4.5	83.33	84.40	-4.5	7,680	-0.06%
2023/08/25	1	80.90	0	0.00	80.80	1	7,753	0.01%
2023/08/24	0	0.00	5	80.70	80.50	-5	7,854	-0.06%
2023/08/22	1	80.50	0	0.00	80.30	1	8,098	0.01%
2023/08/18	6	80.50	0	0.00	80.30	6	8,174	0.07%
2023/08/17	0	0.00	4	80.18	81.30	-4	8,228	-0.05%
2023/08/14	5.5	77.39	2	78.50	78.50	3.5	8,212	0.04%
2023/08/10	2	81.50	5	81.10	81.10	-3	8,148	-0.04%
2023/08/09	6.2	82.34	20	82.01	83.40	-13.8	8,124	-0.17%
2023/08/08	1	86.40	0	0.00	85.70	1	7,979	0.01%
2023/08/04	5.2	86.32	1	86.40	86.50	4.2	8,015	0.05%
2023/08/02	4.4	87.98	2	90.25	87.60	2.4	8,097	0.03%
2023/08/01	8	88.05	0	0.00	88.20	8	8,007	0.10%
2023/07/31	6	88.70	6	89.30	88.30	0	7,987	0.00%
2023/07/28	2.2	90.08	6	90.00	90.30	-3.8	7,921	-0.05%
2023/07/27	5.2	90.84	1	91.30	90.80	4.2	7,957	0.05%
2023/07/26	5	93.76	0	0.00	93.60	5	8,076	0.06%
2023/07/25	1.2	93.75	1	94.80	94.20	0.2	8,096	0.00%
2023/07/24	4	94.50	0	0.00	94.00	4	8,104	0.05%
2023/07/21	6	96.97	0	0.00	96.50	6	8,127	0.07%
2023/07/20	3	99.40	2	99.15	99.30	1	8,221	0.01%
2023/07/19	3	99.17	1	100.50	97.20	2	8,249	0.02%
2023/07/18	5	99.22	2	99.50	99.00	3	8,411	0.04%
2023/07/17	3	102.17	5	101.80	101.50	-2	8,285	-0.02%
2023/07/13	4	99.03	1	100.50	98.60	3	8,150	0.04%
2023/07/12	7	101.36	0	0.00	98.80	7	8,068	0.09%
2023/07/11	2	101.00	6	100.50	101.00	-4	7,945	-0.05%
2023/07/10	0	0.00	6	96.17	96.10	-6	7,693	-0.08%
2023/07/07	3.2	95.43	0	0.00	95.50	3.2	7,880	0.04%
2023/07/06	0	0.00	2	96.65	96.50	-2	8,073	-0.02%
2023/07/05	7	98.49	1	99.50	97.60	6	8,410	0.07%
2023/07/04	5	98.66	3	98.73	98.10	2	8,317	0.02%
2023/07/03	0	0.00	6	99.38	99.00	-6	8,269	-0.07%
2023/06/30	0.4	97.20	2	97.00	97.10	-1.6	8,280	-0.02%
2023/06/29	1	96.70	1	97.30	96.60	0	8,377	0.00%
2023/06/28	1	96.30	1	97.80	95.20	0	8,620	0.00%
2023/06/27	1	96.30	0	0.00	96.10	1	8,836	0.01%
2023/06/26	6	97.42	0	0.00	97.30	6	8,955	0.07%
2023/06/21	1	101.00	0	0.00	99.00	1	9,123	0.01%
2023/06/20	0	0.00	6	99.58	99.80	-6	9,440	-0.06%
2023/06/19	7	96.93	1	97.10	97.00	6	9,743	0.06%
2023/06/16	10	97.52	0	0.00	97.00	10	9,932	0.10%
2023/06/14	10	99.80	0	0.00	99.50	10	10,122	0.10%
2023/06/13	6	104.00	1	103.00	103.00	5	10,142	0.05%
2023/06/12	1	106.00	7	103.79	103.00	-6	10,296	-0.06%
2023/06/09	0	0.00	18	99.80	102.00	-18	10,016	-0.18%
2023/06/08	1	93.70	0	0.00	93.50	1	9,936	0.01%
2023/06/05	1	95.70	1	95.80	96.00	0	10,901	0.00%
2023/06/02	1	94.00	1	94.60	93.60	0	12,184	0.00%
2023/06/01	2	95.20	2	95.00	94.60	0	12,289	0.00%
2023/05/31	2	94.60	0	0.00	94.60	2	12,517	0.02%
2023/05/30	6	94.80	0	0.00	94.70	6	12,536	0.05%
2023/05/29	2	94.75	11	95.11	96.20	-9	12,592	-0.07%
2023/05/26	8	91.13	0	0.00	90.60	8	12,507	0.06%
2023/05/25	5	91.96	2	92.40	91.50	3	12,538	0.02%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	2	94.25	0	0.00	93.60	2	12,835	0.02%
2023/05/22	20	92.60	3	93.00	93.80	17	12,875	0.13%
2023/05/19	9	91.97	1	93.50	91.90	8	13,267	0.06%
2023/05/18	0	0.00	1	91.70	93.00	-1	13,742	-0.01%
2023/05/17	0	0.00	3	91.40	91.00	-3	13,940	-0.02%
2023/05/16	3	90.27	0	0.00	90.00	3	13,986	0.02%
2023/05/15	3	90.07	0	0.00	90.00	3	13,996	0.02%
2023/05/12	1	90.50	0	0.00	91.40	1	14,133	0.01%
2023/05/10	0	0.00	3	92.17	92.20	-3	14,490	-0.02%
2023/05/09	2	90.70	0	0.00	91.10	2	14,596	0.01%
2023/05/05	0	0.00	1	93.60	93.10	-1	14,675	-0.01%
2023/05/04	3	92.33	1	93.00	92.90	2	14,904	0.01%
2023/05/03	2	93.30	0	0.00	93.00	2	15,361	0.01%
2023/05/02	8	95.56	2	95.65	95.20	6	15,731	0.04%
2023/04/27	5	92.20	0	0.00	92.10	5	16,013	0.03%
2023/04/26	1	90.00	4	92.28	92.50	-3	15,945	-0.02%
2023/04/25	1	90.80	1	90.20	90.60	0	15,842	0.00%
2023/04/24	4	94.20	7	93.54	93.00	-3	15,628	-0.02%
2023/04/21	4	97.43	1	96.80	95.40	3	15,461	0.02%
2023/04/20	1	101.00	1	102.50	101.00	0	15,340	0.00%
2023/04/19	1	102.50	0	0.00	102.00	1	15,417	0.01%
2023/04/18	1	106.00	0	0.00	104.00	1	15,439	0.01%
2023/04/17	1	105.00	14	105.00	105.00	-13	15,476	-0.08%
2023/04/14	16	104.09	0	0.00	104.00	16	15,556	0.10%
2023/04/13	5	107.40	0	0.00	107.00	5	15,460	0.03%
2023/04/12	2	108.00	0	0.00	107.50	2	15,398	0.01%
2023/04/11	3	109.33	1	110.00	110.00	2	15,199	0.01%
2023/04/10	10	109.20	9	109.06	110.00	1	14,998	0.01%
2023/04/07	3	105.00	0	0.00	104.50	3	14,641	0.02%
2023/03/31	0	0.00	3	104.00	104.00	-3	14,613	-0.02%
2023/03/30	1	104.00	2	103.50	103.50	-1	14,560	-0.01%
2023/03/29	8	100.94	0	0.00	101.00	8	14,503	0.06%
2023/03/28	11	103.45	7	103.86	104.00	4	14,356	0.03%
2023/03/27	1	113.50	1	113.00	110.00	0	14,082	0.00%
2023/03/24	5	111.90	2	112.50	112.00	3	13,971	0.02%
2023/03/23	208	113.65	5	113.60	112.00	203	13,799	1.47%	大買/鉅額交易
2023/03/22	0	0.00	17	113.24	115.50	-17	13,314	-0.13%
2023/03/21	7	106.86	1	111.50	105.00	6	12,926	0.05%
2023/03/20	2	106.75	1	107.00	108.00	1	12,746	0.01%
2023/03/17	1	106.00	1	104.50	106.50	0	12,745	0.00%
2023/03/16	1	104.50	2	101.25	103.00	-1	12,593	-0.01%
2023/03/15	1	107.00	4	109.63	107.00	-3	12,521	-0.02%
2023/03/14	5	105.80	2	104.50	104.50	3	12,311	0.02%
2023/03/13	2	105.75	1	103.00	106.50	1	12,340	0.01%
2023/03/10	2	104.25	1	106.50	103.50	1	12,328	0.01%
2023/03/09	289	109.91	1	110.50	110.00	288	12,477	2.31%	大買/鉅額交易
2023/03/08	3	111.33	5	111.10	111.50	-2	12,469	-0.02%
2023/03/07	60	110.44	27	109.30	109.00	33	12,413	0.27%
2023/03/06	0	0.00	7	103.50	103.50	-7	11,838	-0.06%
2023/03/03	0	0.00	3	94.90	94.40	-3	12,404	-0.02%
2023/03/02	1	91.40	0	0.00	91.70	1	12,570	0.01%
2023/03/01	5	92.62	2	93.45	91.80	3	12,851	0.02%
2023/02/24	1	93.10	2	93.80	93.60	-1	12,882	-0.01%
2023/02/22	2	90.35	8	91.09	90.90	-6	12,988	-0.05%
2023/02/17	2	94.50	4	95.65	95.00	-2	12,912	-0.02%
2023/02/16	6	92.95	10	93.96	94.60	-4	12,624	-0.03%
2023/02/14	2	87.85	0	0.00	87.50	2	12,368	0.02%
2023/02/10	0	0.00	1	89.80	89.10	-1	12,553	-0.01%
2023/02/09	5	91.28	5	90.54	90.90	0	12,514	0.00%
2023/02/06	0	0.00	10	87.90	88.10	-10	12,440	-0.08%
2023/02/03	3	89.30	5	89.70	89.10	-2	12,639	-0.02%
2023/02/02	0	0.00	3	89.00	89.50	-3	12,692	-0.02%
2023/02/01	5	90.30	20	89.89	90.30	-15	12,632	-0.12%
2023/01/31	2	87.35	3	87.77	88.30	-1	12,403	-0.01%
2023/01/30	8	85.15	21	85.76	85.30	-13	12,178	-0.11%
2023/01/17	0	0.00	7	79.70	79.30	-7	11,917	-0.06%
2023/01/13	0	0.00	1	78.80	77.50	-1	12,565	-0.01%
2023/01/12	1	79.30	0	0.00	77.80	1	12,770	0.01%
2023/01/10	9	79.27	3	79.83	79.00	6	13,023	0.05%
2023/01/09	225	79.46	11	79.84	80.00	214	13,135	1.63%	大買/鉅額交易
2023/01/06	1	77.80	1	78.00	77.80	0	13,281	0.00%
2023/01/05	7	77.10	4	77.08	76.70	3	13,519	0.02%
2023/01/04	0	0.00	13	77.65	77.00	-13	13,624	-0.10%
2023/01/03	3	75.40	0	0.00	75.30	3	13,703	0.02%
2022/12/29	1	73.80	0	0.00	74.60	1	14,889	0.01%
2022/12/27	1	75.30	1	75.70	75.50	0	16,054	0.00%
2022/12/26	0	0.00	1	74.70	74.70	-1	16,268	-0.01%
2022/12/23	4	75.23	4	74.20	75.30	0	16,481	0.00%
2022/12/22	2	75.10	0	0.00	75.30	2	16,613	0.01%
2022/12/21	2	74.50	0	0.00	74.20	2	16,826	0.01%
2022/12/20	2	77.30	4	77.15	74.50	-2	16,913	-0.01%
2022/12/19	2	78.30	1	77.70	77.90	1	17,031	0.01%
2022/12/16	1	78.90	0	0.00	79.00	1	17,151	0.01%
2022/12/15	2	81.40	0	0.00	81.40	2	17,209	0.01%
2022/12/14	1	79.80	1	80.40	80.60	0	17,370	0.00%
2022/12/13	2	79.20	5	80.10	78.70	-3	17,508	-0.02%
2022/12/12	6	79.75	1	79.30	79.50	5	17,637	0.03%
2022/12/09	2	79.80	0	0.00	79.80	2	17,789	0.01%
2022/12/08	1	80.00	6	81.17	81.90	-5	17,970	-0.03%
2022/12/07	6	79.67	8	79.29	79.80	-2	18,154	-0.01%
2022/12/06	11	81.92	24	82.02	81.40	-13	18,155	-0.07%
2022/12/05	6	83.75	0	0.00	83.50	6	18,273	0.03%
2022/12/02	5	85.28	5	85.52	84.60	0	18,370	0.00%
2022/12/01	10	84.90	21	85.07	84.60	-11	18,456	-0.06%
2022/11/30	1	82.50	2	82.30	82.60	-1	18,425	-0.01%
2022/11/29	3	82.10	7	81.47	81.20	-4	18,659	-0.02%
2022/11/28	18	81.98	13	82.14	82.20	5	18,821	0.03%
2022/11/25	7	79.04	69	79.53	80.50	-62	18,450	-0.34%
2022/11/24	6	73.63	12	75.38	76.30	-6	18,061	-0.03%
2022/11/23	11	73.89	0	0.00	73.00	11	17,997	0.06%
2022/11/22	5	77.12	2	75.80	76.00	3	17,967	0.02%
2022/11/21	2	78.60	6	78.68	78.30	-4	18,649	-0.02%
2022/11/18	8	77.56	3	78.57	77.10	5	19,544	0.03%
2022/11/17	4	77.80	0	0.00	78.40	4	19,617	0.02%
2022/11/15	20	76.80	11	76.55	77.00	9	19,744	0.05%
2022/11/14	0	0.00	3	75.60	77.20	-3	19,968	-0.02%
2022/11/11	3	77.03	3	77.33	75.20	0	19,955	0.00%
2022/11/10	2	76.20	3	76.97	75.70	-1	19,829	-0.01%
2022/11/09	0	0.00	2	78.05	78.10	-2	19,936	-0.01%
2022/11/08	0	0.00	5	77.12	76.50	-5	19,924	-0.03%
2022/11/07	0	0.00	1	78.20	77.50	-1	19,859	-0.01%
2022/11/04	4	77.58	3	76.70	77.60	1	19,985	0.01%
2022/11/03	2	76.50	1	75.40	77.20	1	20,068	0.00%
2022/11/02	0	0.00	56	76.37	76.40	-56	20,064	-0.28%
2022/11/01	3	75.77	4	75.85	75.00	-1	19,958	-0.01%
2022/10/31	5	75.36	5	75.28	75.00	0	19,861	0.00%
2022/10/28	2	73.60	2	73.75	74.40	0	20,090	0.00%
2022/10/27	0	0.00	57	73.12	74.20	-57	20,228	-0.28%
2022/10/26	3	71.47	1	70.00	69.60	2	20,115	0.01%
2022/10/25	59	71.62	0	0.00	71.50	59	19,950	0.30%
2022/10/24	6	74.35	1	75.10	73.60	5	19,839	0.03%
2022/10/21	7	72.37	57	73.03	72.20	-50	19,616	-0.25%
2022/10/20	0	0.00	1	71.00	70.60	-1	19,332	-0.01%
2022/10/19	3	70.70	0	0.00	70.00	3	19,185	0.02%
2022/10/18	4	70.85	2	71.20	70.70	2	19,100	0.01%
2022/10/17	4	70.50	4	71.25	72.00	0	19,008	0.00%
2022/10/14	3	73.40	3	74.67	74.00	0	18,966	0.00%
2022/10/13	2	70.50	4	71.80	69.70	-2	18,974	-0.01%
2022/10/12	1	74.90	0	0.00	75.00	1	18,989	0.01%
2022/10/11	0	0.00	9	73.04	73.40	-9	18,950	-0.05%
2022/10/07	20	75.46	19	75.96	75.40	1	18,894	0.01%
2022/10/06	3	73.13	180	71.45	76.80	-177	18,693	-0.95%	大賣/鉅額交易
2022/10/05	226	78.30	939	75.78	74.30	-713	18,224	-3.91%	大買/大賣/鉅額交易
2022/10/04	7	82.97	3	82.80	82.50	4	17,473	0.02%
2022/10/03	3	82.00	2	83.40	81.20	1	17,672	0.01%
2022/09/30	1	80.10	6	81.43	83.00	-5	17,865	-0.03%
2022/09/29	501	80.48	0	0.00	79.60	501	17,877	2.80%	大買/鉅額交易
2022/09/28	7	79.76	0	0.00	77.50	7	17,890	0.04%
2022/09/27	3	80.60	50	81.11	82.50	-47	17,924	-0.26%
2022/09/26	59	82.77	0	0.00	80.00	59	18,114	0.33%
2022/09/23	6	86.20	3	86.70	86.00	3	18,363	0.02%
2022/09/22	0	0.00	3	87.17	88.50	-3	18,579	-0.02%
2022/09/21	8	87.48	0	0.00	86.60	8	18,863	0.04%
2022/09/20	167	88.73	3	89.17	89.50	164	18,796	0.87%	大買/鉅額交易
2022/09/19	701	87.02	6	87.03	87.40	695	18,821	3.69%	大買/鉅額交易
2022/09/16	108	85.95	0	0.00	84.80	108	18,763	0.58%	大買/鉅額交易
2022/09/15	4	90.80	5	91.00	87.90	-1	18,640	-0.01%
2022/09/14	2	86.35	1	87.90	89.70	1	18,407	0.01%
2022/09/13	1	88.30	0	0.00	88.30	1	18,264	0.01%
2022/09/12	53	89.50	3	90.40	89.50	50	18,246	0.27%
2022/09/08	5	88.48	5	90.04	91.00	0	18,134	0.00%
2022/09/07	14	88.46	0	0.00	87.50	14	18,053	0.08%
2022/09/06	8	90.89	2	94.95	91.60	6	17,892	0.03%
2022/09/05	6	95.58	3	96.17	94.50	3	17,786	0.02%
2022/09/02	0	0.00	17	94.04	95.30	-17	17,609	-0.10%
2022/09/01	17	91.55	5	91.32	91.70	12	17,213	0.07%
2022/08/31	1	94.50	10	93.46	95.50	-9	17,043	-0.05%
2022/08/30	5	93.08	10	93.13	92.50	-5	17,097	-0.03%
2022/08/29	10	91.20	1	91.30	90.90	9	17,066	0.05%
2022/08/26	5	92.40	21	94.10	95.50	-16	17,160	-0.09%
2022/08/25	6	90.43	49	90.49	89.70	-43	16,701	-0.26%
2022/08/24	22	84.70	2	84.80	84.40	20	15,928	0.13%
2022/08/23	9	87.39	0	0.00	87.10	9	15,808	0.06%
2022/08/22	0	0.00	5	88.00	88.00	-5	15,853	-0.03%
2022/08/19	0	0.00	15	86.86	86.70	-15	15,739	-0.10%
2022/08/18	1	82.20	9	83.96	84.30	-8	15,621	-0.05%
2022/08/17	1	83.40	0	0.00	82.30	1	15,682	0.01%
2022/08/16	2	84.50	8	83.38	84.30	-6	15,606	-0.04%
2022/08/15	3	81.23	3	81.97	81.70	0	15,326	0.00%
2022/08/12	2	80.65	2	80.50	80.80	0	15,375	0.00%
2022/08/11	3	80.27	2	80.85	80.20	1	15,485	0.01%
2022/08/10	5	80.26	3	80.10	80.50	2	15,481	0.01%
2022/08/09	3	78.17	14	78.01	78.40	-11	15,537	-0.07%
2022/08/08	6	75.32	2	75.75	76.50	4	15,929	0.03%
2022/08/05	6	74.88	3.2	75.03	75.30	2.8	16,352	0.02%
2022/08/04	0	0.00	3	72.23	74.50	-3	16,567	-0.02%
2022/08/03	8.2	73.12	313	72.05	70.60	-304.8	16,597	-1.84%	大賣/鉅額交易
2022/08/02	8	78.04	9	76.87	77.50	-1	16,489	-0.01%
2022/08/01	0	0.00	2	80.75	80.80	-2	16,489	-0.01%
2022/07/29	2	79.00	8	79.55	80.50	-6	16,575	-0.04%
2022/07/28	183	78.65	1	78.80	77.80	182	17,244	1.06%	大買/鉅額交易
2022/07/27	1	80.20	0	0.00	80.50	1	17,397	0.01%
2022/07/26	5	80.82	2	81.00	80.10	3	17,464	0.02%
2022/07/25	1	81.90	2	81.55	81.20	-1	17,446	-0.01%
2022/07/22	2	81.80	3	81.30	81.00	-1	17,530	-0.01%
2022/07/21	34	79.69	34	80.78	81.40	0	17,547	0.00%
2022/07/20	8	80.09	4	80.10	80.40	4	17,436	0.02%
2022/07/19	4	79.15	6	78.93	78.30	-2	17,307	-0.01%
2022/07/18	5	75.26	7	76.20	76.50	-2	17,109	-0.01%
2022/07/15	2	75.10	2	75.95	75.70	0	17,313	0.00%
2022/07/14	4	74.70	6	73.97	75.50	-2	17,370	-0.01%
2022/07/13	5	74.22	5	73.64	72.90	0	17,232	0.00%
2022/07/12	2	70.60	0	0.00	71.50	2	17,024	0.01%
2022/07/11	2	73.00	1	71.50	72.10	1	17,029	0.01%
2022/07/08	1	70.90	4	68.50	70.90	-3	16,858	-0.02%
2022/07/07	0	0.00	5	63.36	64.50	-5	16,588	-0.03%
2022/07/06	3	62.03	3	61.00	60.90	0	16,532	0.00%
2022/07/05	6	63.12	8	63.39	64.70	-2	16,582	-0.01%
2022/07/04	3.5	61.97	0	0.00	62.00	3.5	16,523	0.02%
2022/07/01	3.5	65.61	387	65.62	64.10	-383.5	16,602	-2.31%	大賣/鉅額交易
2022/06/30	13	72.79	567	71.38	71.10	-554	16,349	-3.39%	大賣/鉅額交易
2022/06/29	17	79.16	2	80.80	78.90	15	16,293	0.09%
2022/06/28	1	83.50	0	0.00	84.20	1	16,494	0.01%
2022/06/27	1	85.90	5	85.40	86.00	-4	17,864	-0.02%
2022/06/24	0	0.00	3	81.90	82.30	-3	18,257	-0.02%
2022/06/23	2	79.30	2	80.70	80.80	0	18,721	0.00%
2022/06/22	2	80.45	0	0.00	79.60	2	19,474	0.01%
2022/06/21	23	79.82	26	80.97	82.80	-3	19,674	-0.02%
2022/06/20	4	80.53	1	81.10	78.80	3	19,738	0.02%
2022/06/17	6	81.28	6	82.03	83.00	0	19,699	0.00%
2022/06/16	9	83.88	5	85.46	81.10	4	19,870	0.02%
2022/06/15	5	85.88	1	88.00	85.10	4	20,269	0.02%
2022/06/14	9	85.81	3	86.93	87.10	6	20,458	0.03%
2022/06/13	3	86.93	2	88.30	87.30	1	20,206	0.00%
2022/06/10	20	87.27	0	0.00	88.50	20	19,935	0.10%
2022/06/09	0	0.00	2	88.10	87.30	-2	19,737	-0.01%
2022/06/08	5	86.62	1	88.30	86.50	4	19,504	0.02%
2022/06/07	0	0.00	7	87.84	87.90	-7	19,104	-0.04%
2022/06/06	3	84.70	1	86.50	85.70	2	18,765	0.01%
2022/06/02	4	86.63	7	85.69	86.10	-3	18,378	-0.02%
2022/06/01	1	84.50	4	84.90	83.80	-3	17,994	-0.02%
2022/05/31	0	0.00	9	83.54	83.50	-9	17,767	-0.05%
2022/05/30	6	82.08	8	81.33	82.50	-2	17,644	-0.01%
2022/05/27	5	78.94	2	79.40	78.70	3	17,448	0.02%
2022/05/26	5	79.68	3	80.73	78.00	2	17,330	0.01%
2022/05/25	4	80.15	1	81.80	81.70	3	17,091	0.02%
2022/05/24	5	82.26	3	83.20	81.00	2	16,961	0.01%
2022/05/23	8	83.16	0	0.00	83.00	8	16,866	0.05%
2022/05/20	4	84.63	2	83.70	84.00	2	16,821	0.01%
2022/05/19	3	80.93	1	83.50	83.50	2	16,806	0.01%
2022/05/18	6	84.57	1	84.20	84.20	5	16,616	0.03%
2022/05/17	5	84.86	11	86.32	86.20	-6	16,414	-0.04%
2022/05/16	10	86.64	7	87.60	85.00	3	16,157	0.02%
2022/05/13	2	84.10	21	84.91	87.30	-19	15,645	-0.12%
2022/05/12	19	83.88	10	85.10	80.40	9	15,209	0.06%
2022/05/11	0	0.00	6	84.27	85.30	-6	14,870	-0.04%
2022/05/10	0	0.00	3	84.80	85.20	-3	14,480	-0.02%
2022/05/06	12	82.09	9	82.09	82.00	3	14,360	0.02%
2022/05/05	9	86.40	9	85.74	85.10	0	14,232	0.00%
2022/05/04	6	81.83	2	82.85	84.80	4	13,475	0.03%
2022/05/03	0	0.00	4	80.25	80.70	-4	13,252	-0.03%
2022/04/29	3	78.30	1	79.80	77.50	2	13,126	0.02%
2022/04/28	5	78.66	5	77.36	77.30	0	13,094	0.00%
2022/04/27	1	77.20	8	76.69	80.30	-7	12,991	-0.05%
2022/04/26	0	0.00	1	80.80	80.00	-1	12,879	-0.01%
2022/04/25	2	79.00	1	80.60	79.00	1	12,807	0.01%
2022/04/22	2	84.20	4	85.70	83.40	-2	12,705	-0.02%
2022/04/21	3	85.30	6	86.80	84.20	-3	12,629	-0.02%
2022/04/20	0	0.00	7	83.34	84.70	-7	12,311	-0.06%
2022/04/19	1	80.60	6	82.08	80.60	-5	12,139	-0.04%
2022/04/15	10	80.00	5	82.78	79.10	5	12,056	0.04%
2022/04/14	0	0.00	7	82.29	83.00	-7	11,981	-0.06%
2022/04/13	0	0.00	5	78.20	79.90	-5	11,840	-0.04%
2022/04/12	4	79.20	1	78.90	79.40	3	11,767	0.03%
2022/04/11	6	80.28	14	79.20	79.20	-8	11,731	-0.07%
2022/04/08	1	82.60	0	0.00	83.00	1	11,552	0.01%
2022/04/07	8	85.14	0	0.00	81.30	8	11,354	0.07%
2022/04/06	3	85.73	2	85.80	87.00	1	10,952	0.01%
2022/04/01	12	86.62	12	86.39	87.40	0	10,763	0.00%
2022/03/31	283	87.25	11	86.88	86.50	272	10,500	2.59%	大買/鉅額交易
2022/03/30	33	89.62	26	89.83	85.10	7	10,152	0.07%
2022/03/29	5	87.98	3	89.57	86.90	2	8,872	0.02%
2022/03/28	2	85.70	3	86.40	88.00	-1	8,344	-0.01%
2022/03/25	8	84.39	35	85.74	85.00	-27	8,081	-0.33%
2022/03/24	391	81.88	15	82.37	82.70	376	7,595	4.95%	大買/鉅額交易
2022/03/23	4	80.55	2	80.15	80.20	2	7,494	0.03%
2022/03/22	3	80.03	1	80.10	80.10	2	7,369	0.03%
2022/03/21	7	80.83	3	82.33	80.40	4	7,280	0.05%
2022/03/18	36	80.69	51.3	79.81	81.00	-15.3	6,995	-0.22%
2022/03/17	0	0.00	45.3	76.64	77.50	-45.3	6,435	-0.70%
2022/03/16	1	70.90	4	71.00	70.50	-3	6,070	-0.05%
2022/03/09	1	67.00	0	0.00	67.30	1	6,373	0.02%
2022/03/08	0.1	66.70	0	0.00	66.10	0.1	6,511	0.00%
2022/03/02	0	0.00	1	70.30	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	7	69.70	70.00	-7	7,070	-0.10%
2022/02/25	0	0.00	1	68.30	67.90	-1	7,184	-0.01%
2022/02/24	5.2	68.48	3	68.23	67.30	2.2	7,353	0.03%
2022/02/23	1	69.40	0	0.00	70.30	1	7,489	0.01%
2022/02/22	1	69.60	3	69.60	69.60	-2	8,067	-0.02%
2022/02/21	11	73.19	0	0.00	72.00	11	8,202	0.13%
2022/02/18	11	74.54	2	75.15	74.90	9	8,234	0.11%
2022/02/17	1	74.90	2	75.35	75.00	-1	8,506	-0.01%
2022/02/16	0	0.00	2	75.00	74.20	-2	8,716	-0.02%
2022/02/15	1	74.50	0	0.00	73.50	1	8,962	0.01%
2022/02/14	3	74.13	4	74.70	73.70	-1	9,171	-0.01%
2022/02/11	5	74.92	0	0.00	74.60	5	9,339	0.05%
2022/02/10	0	0.00	1	74.60	74.10	-1	9,646	-0.01%
2022/02/09	5	74.26	5	74.28	74.90	0	10,150	0.00%
2022/02/08	0	0.00	5	72.08	73.10	-5	10,373	-0.05%
2022/02/07	1	67.70	0	0.00	69.50	1	10,794	0.01%
2022/01/21	3	70.33	0	0.00	68.80	3	14,547	0.02%
2022/01/19	0	0.00	3	70.67	70.40	-3	15,228	-0.02%
2022/01/18	1	70.50	4	70.95	70.60	-3	15,712	-0.02%
2022/01/17	6	69.70	2	69.50	70.50	4	16,133	0.02%
2022/01/14	2	68.50	2	66.40	68.80	0	16,872	0.00%
2022/01/13	3.1	68.00	2	68.60	67.80	1.1	18,004	0.01%
2022/01/12	1.1	69.31	2	68.30	69.30	-0.9	18,680	0.00%
2022/01/11	6	69.33	4	69.78	69.30	2	19,714	0.01%
2022/01/10	1	70.20	0	0.00	71.00	1	20,336	0.00%
2022/01/07	19	71.81	3	70.90	70.90	16	20,476	0.08%
2022/01/06	10	74.96	15	75.83	75.10	-5	20,452	-0.02%
2022/01/05	6	78.23	0	0.00	77.40	6	20,554	0.03%
2022/01/04	4	80.43	36	80.59	79.80	-32	20,676	-0.15%
2022/01/03	3	79.50	4	79.53	79.40	-1	20,793	0.00%
2021/12/30	1	78.60	0	0.00	78.60	1	20,844	0.00%
2021/12/29	1	78.80	0	0.00	78.20	1	20,889	0.00%
2021/12/28	6	78.72	3	79.20	78.40	3	20,964	0.01%
2021/12/27	2	78.40	0	0.00	78.30	2	21,037	0.01%
2021/12/24	11	79.80	2	80.70	78.90	9	21,060	0.04%
2021/12/23	5	81.68	4	81.98	81.90	1	20,859	0.00%
2021/12/22	3	80.57	2	81.20	80.10	1	20,690	0.00%
2021/12/21	3	81.37	2	81.95	80.50	1	20,637	0.00%
2021/12/20	7	80.94	6	80.72	81.20	1	20,361	0.00%
2021/12/17	4	78.00	1	78.80	79.10	3	20,033	0.01%
2021/12/16	0	0.00	9	76.89	76.80	-9	19,849	-0.05%
2021/12/15	3	74.57	3	75.83	74.70	0	19,824	0.00%
2021/12/14	12	75.11	1	77.60	74.30	11	19,865	0.06%
2021/12/13	3	76.00	4	77.60	77.60	-1	19,910	-0.01%
2021/12/10	2	77.05	4	76.90	76.80	-2	19,926	-0.01%
2021/12/09	3	76.50	0	0.00	76.10	3	19,940	0.02%
2021/12/08	0	0.00	5	77.14	76.90	-5	20,136	-0.02%
2021/12/07	3	77.27	1	76.20	76.10	2	20,292	0.01%
2021/12/03	0	0.00	3	77.57	77.50	-3	20,361	-0.01%
2021/12/02	3	75.37	0	0.00	75.00	3	20,358	0.01%
2021/12/01	5	77.00	1	76.40	76.90	4	20,366	0.02%
2021/11/30	2	77.90	505	78.22	77.30	-503	20,478	-2.46%	大賣/鉅額交易
2021/11/29	1	76.80	1	77.60	77.60	0	20,598	0.00%
2021/11/26	6	76.08	4	76.55	76.50	2	20,615	0.01%
2021/11/25	3.1	79.19	2	79.90	78.30	1.1	20,637	0.01%
2021/11/24	1	79.20	0	0.00	78.90	1	20,597	0.00%
2021/11/23	3	79.17	0	0.00	78.80	3	20,591	0.01%
2021/11/22	2	81.40	0	0.00	81.20	2	20,602	0.01%
2021/11/19	3	82.77	1	82.20	82.80	2	20,706	0.01%
2021/11/18	10	80.57	0	0.00	80.90	10	20,386	0.05%
2021/11/17	2	80.40	4	80.43	80.00	-2	20,482	-0.01%
2021/11/16	11	78.97	10	79.11	78.00	1	20,495	0.00%
2021/11/12	5	83.32	7	82.93	82.70	-2	20,441	-0.01%
2021/11/11	2	82.15	11	81.44	81.30	-9	20,341	-0.04%
2021/11/10	9	80.74	6	79.97	81.10	3	20,252	0.01%
2021/11/09	11	80.26	11	80.65	79.90	0	20,149	0.00%
2021/11/08	17	82.18	4	81.80	80.20	13	19,853	0.07%
2021/11/05	7	87.10	6	86.82	88.10	1	19,486	0.01%
2021/11/04	172	87.55	4	87.13	85.90	168	19,319	0.87%	大買/鉅額交易
2021/11/03	10	86.65	23	86.51	88.00	-13	18,964	-0.07%
2021/11/02	721	87.55	22	89.35	85.30	699	18,323	3.81%	大買/鉅額交易
2021/11/01	4	86.33	16	87.89	89.30	-12	16,847	-0.07%
2021/10/29	6	82.07	4	83.05	81.20	2	16,846	0.01%
2021/10/28	2	80.00	1	80.00	79.80	1	16,505	0.01%
2021/10/27	2	79.25	12	80.36	80.90	-10	16,351	-0.06%
2021/10/26	6	80.00	10	78.27	77.70	-4	16,176	-0.02%
2021/10/25	3	79.10	6	80.32	79.70	-3	15,891	-0.02%
2021/10/22	7	78.00	4	79.10	78.80	3	15,795	0.02%
2021/10/21	124	78.89	22	79.91	78.80	102	15,412	0.66%	大買/鉅額交易
2021/10/20	2	75.80	3	75.27	75.40	-1	14,730	-0.01%
2021/10/19	18	74.18	4	74.05	75.00	14	14,747	0.09%
2021/10/18	1	67.40	12.3	69.20	70.70	-11.3	14,411	-0.08%
2021/10/15	5	66.00	1	65.50	65.80	4	14,578	0.03%
2021/10/14	0	0.00	9	61.87	63.50	-9	15,815	-0.06%
2021/10/13	8	62.29	4	60.20	60.20	4	16,257	0.02%
2021/10/12	2	65.20	0	0.00	65.50	2	16,739	0.01%
2021/10/08	5	65.50	5.3	65.00	65.00	-0.3	17,376	0.00%
2021/10/07	0	0.00	10	62.50	63.50	-10	17,904	-0.06%
2021/10/06	4	59.95	2	61.40	59.20	2	18,922	0.01%
2021/10/05	3	57.30	5	59.44	60.30	-2	19,696	-0.01%
2021/10/04	10.3	58.21	7	58.50	57.30	3.3	20,454	0.02%
2021/10/01	8	62.40	0	0.00	60.90	8	21,353	0.04%
2021/09/30	0	0.00	2	63.70	64.80	-2	22,208	-0.01%
2021/09/29	1	61.00	0	0.00	61.00	1	22,995	0.00%
2021/09/28	3	64.70	2	63.80	63.80	1	23,337	0.00%
2021/09/27	1	65.80	0	0.00	65.50	1	23,859	0.00%
2021/09/24	0	0.00	2	65.50	65.00	-2	24,182	-0.01%
2021/09/23	2	63.70	0	0.00	64.50	2	24,686	0.01%
2021/09/22	4	63.30	5	63.20	63.20	-1	25,138	0.00%
2021/09/17	0	0.00	16	64.48	65.40	-16	25,646	-0.06%
2021/09/16	2	63.60	10	64.64	64.00	-8	26,363	-0.03%
2021/09/15	2	65.30	14	65.74	64.60	-12	26,693	-0.04%
2021/09/14	7	66.87	3	67.57	66.70	4	26,858	0.01%
2021/09/13	7	67.47	2	67.90	66.80	5	26,968	0.02%
2021/09/10	15	65.18	2	66.00	66.00	13	26,885	0.05%
2021/09/09	1	65.80	5	65.82	67.00	-4	26,926	-0.01%
2021/09/08	3.3	65.45	2	63.90	63.90	1.3	26,890	0.00%
2021/09/07	0	0.00	3	67.93	68.00	-3	26,801	-0.01%
2021/09/06	5	68.42	0	0.00	67.10	5	26,727	0.02%
2021/09/03	5	68.16	6	69.28	69.40	-1	26,587	0.00%
2021/09/02	7	70.71	0	0.00	69.00	7	26,369	0.03%
2021/09/01	2	72.05	7	72.50	72.20	-5	26,128	-0.02%
2021/08/31	17	73.44	10	73.68	73.80	7	25,922	0.03%
2021/08/30	1	75.00	0	0.00	75.40	1	25,744	0.00%
2021/08/27	2	74.40	0	0.00	75.00	2	25,699	0.01%
2021/08/26	2	77.10	3	79.00	75.50	-1	25,587	0.00%
2021/08/25	3	78.67	2	79.10	77.70	1	25,447	0.00%
2021/08/24	5	78.34	0	0.00	76.80	5	25,198	0.02%
2021/08/23	0	0.00	4	79.00	80.70	-4	24,957	-0.02%
2021/08/20	2	73.30	4	74.85	74.30	-2	24,687	-0.01%
2021/08/19	3	71.33	1	70.00	70.00	2	24,490	0.01%
2021/08/18	4	68.15	2	70.25	74.10	2	24,286	0.01%
2021/08/17	3	72.67	3	70.00	69.00	0	24,074	0.00%
2021/08/16	2	72.90	5	74.04	74.00	-3	23,924	-0.01%
2021/08/13	7	75.07	7	77.87	73.40	0	23,792	0.00%
2021/08/12	5	76.28	4	76.80	76.60	1	23,655	0.00%
2021/08/11	2	76.70	7	76.17	75.50	-5	23,623	-0.02%
2021/08/10	11	78.73	1	77.80	77.80	10	23,485	0.04%
2021/08/09	5	81.36	0	0.00	79.20	5	23,359	0.02%
2021/08/06	0	0.00	3	84.97	84.70	-3	23,156	-0.01%
2021/08/05	3	84.67	1	84.00	83.40	2	22,945	0.01%
2021/08/04	28	85.24	4	88.53	85.00	24	22,875	0.10%
2021/08/03	0	0.00	4	84.10	85.30	-4	22,243	-0.02%
2021/08/02	5	80.24	3	81.00	80.00	2	21,897	0.01%
2021/07/30	3	81.47	1	82.70	80.30	2	21,732	0.01%
2021/07/29	3	78.03	15	78.44	79.40	-12	21,531	-0.06%
2021/07/28	9	76.62	5	76.90	76.80	4	21,324	0.02%
2021/07/27	10	83.49	4	82.20	79.80	6	21,054	0.03%
2021/07/26	30	85.48	25	84.76	84.50	5	20,746	0.02%
2021/07/23	38	88.81	6	91.12	85.60	32	20,327	0.16%
2021/07/22	30	90.63	22	90.70	90.20	8	19,619	0.04%
2021/07/21	23	90.12	11	90.26	87.00	12	18,911	0.06%
2021/07/20	10	90.05	68	89.90	90.40	-58	18,096	-0.32%
2021/07/19	12	84.23	17	84.07	85.10	-5	16,737	-0.03%
2021/07/16	75	86.87	29	84.84	83.60	46	16,225	0.28%
2021/07/15	30	85.04	19	84.20	87.40	11	15,577	0.07%
2021/07/14	18	83.76	3	86.13	82.80	15	14,810	0.10%
2021/07/13	26	98.04	12	100.07	90.00	14	14,018	0.10%
2021/07/12	12	93.77	4	96.18	97.70	8	12,898	0.06%
2021/07/09	10	90.59	4	88.68	90.60	6	12,061	0.05%
2021/07/08	18	87.98	37	86.59	86.50	-19	11,259	-0.17%
2021/07/07	7	81.74	14	82.44	83.90	-7	10,270	-0.07%
2021/07/06	18	76.58	15	77.26	76.30	3	9,445	0.03%
2021/07/05	3	73.33	10	74.82	75.00	-7	8,684	-0.08%
2021/07/02	5	62.96	17	66.76	68.20	-12	8,356	-0.14%
2021/07/01	11	63.34	6	63.23	62.00	5	7,804	0.06%
2021/06/30	5	66.84	21	67.59	67.10	-16	7,506	-0.21%
2021/06/29	12	64.67	3	66.60	64.00	9	6,969	0.13%
2021/06/28	2	65.00	14	63.77	64.30	-12	6,481	-0.19%
2021/06/25	22	61.40	17	61.36	61.00	5	5,976	0.08%
2021/06/24	4	58.70	2	60.10	59.90	2	5,284	0.04%
2021/06/23	16	55.59	6	57.50	57.90	10	4,863	0.21%
2021/06/21	1	55.80	0	0.00	53.70	1	4,497	0.02%
2021/06/17	1	53.50	0	0.00	54.10	1	4,336	0.02%
2021/06/16	0	0.00	3	52.90	53.30	-3	4,278	-0.07%
2021/06/15	2	52.10	3	52.47	53.40	-1	4,218	-0.02%
2021/06/11	0	0.00	8	49.80	49.60	-8	4,177	-0.19%
2021/06/09	4	48.95	0	0.00	48.75	4	4,387	0.09%
2021/06/08	0	0.00	4	49.00	49.20	-4	4,374	-0.09%
2021/06/07	2	48.15	0	0.00	48.10	2	4,383	0.05%
2021/06/03	2	48.95	3	49.60	49.40	-1	4,415	-0.02%
2021/06/02	5	49.34	0	0.00	48.70	5	4,435	0.11%
2021/06/01	0	0.00	1	50.80	49.80	-1	4,423	-0.02%
2021/05/31	2	47.50	1	49.20	49.50	1	4,394	0.02%
2021/05/19	0	0.00	4	44.50	44.35	-4	5,303	-0.08%
2021/05/17	2	38.60	0	0.00	38.60	2	5,279	0.04%
2021/05/14	1	43.00	0	0.00	42.80	1	5,230	0.02%
2021/05/13	4	43.35	0	0.00	43.00	4	5,227	0.08%
2021/05/12	4	45.43	3	42.53	42.40	1	5,401	0.02%
2021/05/11	5	48.06	0	0.00	46.95	5	5,473	0.09%
2021/05/07	0	0.00	1	49.90	51.10	-1	5,661	-0.02%
2021/05/06	2	48.60	0	0.00	48.50	2	5,666	0.04%
2021/05/04	5	50.54	0	0.00	50.80	5	5,704	0.09%
2021/05/03	2	53.75	1	56.00	53.00	1	5,651	0.02%
2021/04/29	1	56.90	0	0.00	56.20	1	5,621	0.02%
2021/04/26	0	0.00	1	56.90	56.80	-1	5,700	-0.02%
2021/04/23	4	54.33	3	55.40	55.50	1	5,728	0.02%
2021/04/22	1	54.10	0	0.00	54.10	1	5,728	0.02%
2021/04/21	1	56.20	1	56.90	56.70	0	5,714	0.00%
2021/04/20	0	0.00	3	57.53	57.20	-3	5,717	-0.05%
2021/04/12	7	56.36	0	0.00	55.70	7	6,279	0.11%
2021/04/09	7	58.17	6	59.60	57.90	1	6,309	0.02%
2021/04/08	6	58.40	0	0.00	58.80	6	6,388	0.09%
2021/04/06	0	0.00	2	58.45	59.20	-2	6,738	-0.03%
2021/04/01	2	57.50	0	0.00	57.50	2	7,016	0.03%
2021/03/31	3	57.80	0	0.00	57.70	3	7,777	0.04%
2021/03/30	0	0.00	1	57.70	58.10	-1	8,326	-0.01%
2021/03/29	2	59.35	6	59.73	58.70	-4	8,496	-0.05%
2021/03/26	5	58.80	0	0.00	59.00	5	8,403	0.06%
2021/03/25	1	58.80	2	58.45	58.00	-1	8,387	-0.01%
2021/03/24	0	0.00	1	58.30	58.20	-1	8,406	-0.01%
2021/03/23	2	58.20	1	58.90	58.50	1	8,426	0.01%
2021/03/22	0	0.00	1	58.80	58.50	-1	8,391	-0.01%
2021/03/17	2	58.30	5	58.30	58.00	-3	8,611	-0.03%
2021/03/16	0	0.00	12	58.66	58.90	-12	8,592	-0.14%
2021/03/15	1	57.30	4	56.75	57.30	-3	8,512	-0.04%
2021/03/11	2	54.40	3	55.37	55.20	-1	8,569	-0.01%
2021/03/10	2	54.30	1	55.40	54.00	1	8,594	0.01%
2021/03/09	1	53.80	0	0.00	54.00	1	8,669	0.01%
2021/03/08	3	55.43	0	0.00	54.60	3	8,731	0.03%
2021/03/05	0	0.00	9	53.63	55.40	-9	8,835	-0.10%
2021/03/04	0	0.00	2	55.10	54.10	-2	8,975	-0.02%
2021/03/03	11	55.06	0	0.00	55.10	11	9,243	0.12%
2021/02/26	3	56.13	0	0.00	56.10	3	9,701	0.03%
2021/02/25	11	57.68	0	0.00	57.50	11	9,751	0.11%
2021/02/24	2	59.00	13	59.80	58.50	-11	9,825	-0.11%
2021/02/23	3	60.10	23	60.81	59.40	-20	9,700	-0.21%
2021/02/22	1	59.80	3	59.87	59.50	-2	9,571	-0.02%
2021/02/19	15	58.37	6	58.40	59.40	9	9,505	0.09%
2021/02/18	0	0.00	1	56.10	56.20	-1	9,258	-0.01%
2021/02/17	1	55.10	0	0.00	55.40	1	9,239	0.01%
2021/02/05	2	53.20	0	0.00	53.70	2	9,207	0.02%
2021/02/03	1	56.40	0	0.00	54.80	1	9,367	0.01%
2021/02/02	0	0.00	6	54.08	55.10	-6	9,229	-0.07%
2021/02/01	2	50.20	1	51.10	50.70	1	9,113	0.01%
2021/01/26	0	0.00	4	55.90	54.40	-4	8,954	-0.04%
2021/01/25	0	0.00	2	54.40	54.90	-2	8,906	-0.02%
2021/01/21	4	52.53	1	53.00	53.00	3	8,925	0.03%
2021/01/20	4	52.90	0	0.00	52.40	4	9,054	0.04%
2021/01/19	1	55.60	1	55.60	55.40	0	9,069	0.00%
2021/01/18	2	55.35	0	0.00	55.40	2	9,089	0.02%
2021/01/15	0	0.00	5	57.80	57.20	-5	9,174	-0.05%
2021/01/14	5	57.80	1	58.70	59.30	4	9,620	0.04%
2021/01/13	3	57.00	7	57.10	57.50	-4	9,801	-0.04%
2021/01/12	10	56.74	3	58.10	56.80	7	9,872	0.07%
2021/01/11	8	57.80	8	58.90	58.00	0	9,898	0.00%
2021/01/08	34	58.14	2	58.10	58.20	32	9,993	0.32%
2021/01/07	0	0.00	10	59.79	60.30	-10	9,892	-0.10%
2021/01/06	20	59.14	1	60.60	58.00	19	9,822	0.19%
2021/01/05	16	60.74	3	61.00	61.00	13	9,666	0.13%
2021/01/04	14	62.76	6	62.80	62.70	8	9,527	0.08%
2020/12/31	10	64.48	6	63.10	62.20	4	9,395	0.04%
2020/12/30	1	64.10	1	64.70	64.00	0	9,184	0.00%
2020/12/29	6	62.83	6	64.37	64.90	0	8,938	0.00%
2020/12/28	2	62.75	2	63.45	62.90	0	8,702	0.00%
2020/12/25	14	62.59	15	61.27	61.50	-1	8,341	-0.01%
2020/12/24	2	57.95	20	59.75	60.80	-18	7,563	-0.24%
2020/12/23	15	55.07	27	56.00	55.30	-12	7,028	-0.17%
2020/12/22	0	0.00	4	53.63	52.50	-4	6,832	-0.06%
2020/12/21	3	52.90	0	0.00	53.20	3	6,807	0.04%
2020/12/18	7	54.84	0	0.00	54.50	7	6,786	0.10%
2020/12/17	12	55.66	1	56.70	55.80	11	6,772	0.16%
2020/12/16	0	0.00	5	55.62	56.50	-5	6,769	-0.07%
2020/12/15	14	55.23	6	56.12	53.20	8	6,680	0.12%
2020/12/14	1	52.40	5	55.12	54.80	-4	6,481	-0.06%
2020/12/11	1	52.60	0	0.00	52.30	1	6,403	0.02%
2020/12/10	4	54.13	0	0.00	54.50	4	6,348	0.06%
2020/12/09	0	0.00	2	56.10	56.30	-2	6,319	-0.03%
2020/12/08	2	54.80	0	0.00	56.00	2	6,278	0.03%
2020/12/07	10	55.00	3	55.60	55.00	7	6,252	0.11%
2020/12/04	2	54.20	3	54.60	54.30	-1	6,197	-0.02%
2020/12/03	5	53.80	0	0.00	53.80	5	6,218	0.08%
2020/12/02	0	0.00	3	55.00	55.10	-3	6,206	-0.05%
2020/12/01	5	54.98	2	55.65	55.80	3	6,174	0.05%
2020/11/30	5	56.68	1	58.10	56.80	4	6,154	0.06%
2020/11/27	0	0.00	15	55.21	57.00	-15	6,498	-0.23%
2020/11/26	3	52.83	0	0.00	53.20	3	6,505	0.05%
2020/11/25	14	54.71	9	55.81	53.20	5	6,450	0.08%
2020/11/24	0	0.00	1	52.90	53.20	-1	6,030	-0.02%
2020/11/23	7	51.71	7	52.24	52.80	0	5,986	0.00%
2020/11/20	2	51.10	4	50.83	50.50	-2	5,786	-0.03%
2020/11/19	1	50.50	0	0.00	50.10	1	5,727	0.02%
2020/11/18	3	50.70	10	51.44	50.40	-7	5,697	-0.12%
2020/11/16	0	0.00	8	48.85	49.80	-8	5,500	-0.15%
2020/11/12	10	48.47	0	0.00	47.65	10	5,513	0.18%
2020/11/11	0	0.00	7	49.52	49.95	-7	5,433	-0.13%
2020/11/06	5	48.00	4	48.00	47.70	1	5,226	0.02%
2020/11/05	1	48.35	1	48.15	48.15	0	5,199	0.00%
2020/11/04	1	47.05	4	46.70	47.20	-3	5,151	-0.06%
2020/11/03	6	46.38	0	0.00	46.60	6	5,143	0.12%
2020/11/02	1	46.00	0	0.00	46.00	1	5,193	0.02%
2020/10/30	6	46.63	0	0.00	44.90	6	5,167	0.12%
2020/10/29	0	0.00	10	47.11	47.30	-10	5,093	-0.20%
2020/10/28	12	49.02	9	48.61	48.45	3	5,053	0.06%
2020/10/27	10	47.13	14	48.06	48.80	-4	4,838	-0.08%
2020/10/26	3	47.53	2	47.45	47.45	1	4,697	0.02%
2020/10/23	10	48.40	0	0.00	48.25	10	4,629	0.22%
2020/10/22	8	48.07	10	48.19	48.25	-2	4,490	-0.04%
2020/10/21	4	45.93	3	46.87	46.80	1	3,949	0.03%
2020/10/19	0	0.00	3	44.90	45.20	-3	3,537	-0.08%
2020/10/16	8	43.98	10	45.00	43.80	-2	3,411	-0.06%
2020/10/13	0	0.00	1	41.25	41.35	-1	3,055	-0.03%
2020/10/06	1	40.80	0	0.00	40.70	1	3,045	0.03%
2020/09/28	0	0.00	15	38.80	40.05	-15	3,119	-0.48%
2020/09/25	0	0.00	22	38.86	38.15	-22	3,112	-0.71%
2020/09/22	16	41.27	2	41.20	41.30	14	3,202	0.44%
2020/09/21	16	41.54	1	41.80	41.70	15	3,166	0.47%
2020/09/18	0	0.00	9	41.19	41.15	-9	3,106	-0.29%
2020/09/16	0	0.00	1	40.45	40.10	-1	3,066	-0.03%
2020/09/14	0	0.00	2	40.15	40.75	-2	3,040	-0.07%
2020/09/11	4	39.85	2	40.90	39.50	2	3,025	0.07%
2020/09/10	0	0.00	3	41.20	40.30	-3	2,994	-0.10%
2020/09/09	0	0.00	11	39.74	40.60	-11	2,961	-0.37%
2020/09/08	10	40.70	16	40.66	40.25	-6	2,957	-0.20%
2020/09/07	21	41.04	9	39.40	39.40	12	2,917	0.41%
2020/09/04	5	41.90	5	41.50	41.50	0	2,853	0.00%
2020/09/03	0	0.00	3	42.60	42.60	-3	2,812	-0.11%
2020/09/02	28	42.79	16	42.50	43.40	12	2,748	0.44%
2020/09/01	15	38.83	5	39.29	41.25	10	2,280	0.44%
2020/08/31	8	38.16	10	37.88	37.50	-2	2,104	-0.10%
2020/08/28	5	37.43	0	0.00	37.25	5	2,253	0.22%
2020/08/27	2	38.20	2	37.05	37.05	0	2,424	0.00%
2020/08/26	0	0.00	8	36.30	36.95	-8	2,384	-0.34%
2020/08/25	1	35.60	6	35.73	35.70	-5	2,424	-0.21%
2020/08/21	0	0.00	3	35.75	35.60	-3	2,421	-0.12%
2020/08/19	4	38.01	3	38.40	38.00	1	2,369	0.04%
2020/08/17	1	36.45	0	0.00	37.00	1	2,291	0.04%
2020/08/12	3	36.90	0	0.00	36.35	3	2,247	0.13%
2020/08/10	1	37.90	0	0.00	38.10	1	2,221	0.05%
2020/08/07	0	0.00	1	39.60	39.35	-1	2,216	-0.05%
2020/08/06	14	39.24	5	37.65	39.10	9	2,187	0.41%
2020/08/05	0	0.00	4	37.30	37.35	-4	2,104	-0.19%
2020/07/31	0	0.00	1	37.65	37.10	-1	2,130	-0.05%
2020/07/27	5	37.00	0	0.00	36.95	5	2,138	0.23%
2020/07/24	5	38.30	0	0.00	38.10	5	2,143	0.23%
2020/07/23	4	39.05	0	0.00	39.00	4	2,151	0.19%
2020/07/22	0	0.00	1	39.90	39.40	-1	2,168	-0.05%
2020/07/17	1	38.05	0	0.00	38.15	1	2,282	0.04%
2020/07/15	3	40.48	0	0.00	40.30	3	2,290	0.13%
2020/07/14	2	40.90	0	0.00	40.90	2	2,318	0.09%
2020/07/09	1	42.15	0	0.00	42.10	1	2,334	0.04%
2020/07/06	0	0.00	2	43.25	43.20	-2	2,329	-0.09%
2020/07/02	0	0.00	3	42.93	43.00	-3	2,329	-0.13%
2020/06/23	7	40.35	0	0.00	40.20	7	2,310	0.30%
2020/06/19	0	0.00	2	41.45	41.25	-2	2,386	-0.08%
2020/06/11	4	41.68	0	0.00	41.35	4	2,539	0.16%
2020/06/09	0	0.00	1	43.40	42.60	-1	2,560	-0.04%
2020/06/08	1	44.20	0	0.00	44.00	1	2,534	0.04%
2020/06/04	0	0.00	1	42.90	45.40	-1	2,367	-0.04%
2020/06/03	0	0.00	5	42.42	41.30	-5	2,160	-0.23%
2020/06/02	0	0.00	1	39.95	40.00	-1	1,983	-0.05%
2020/06/01	0	0.00	2	39.53	39.45	-2	1,971	-0.10%
2020/05/29	0	0.00	1	37.45	38.20	-1	1,921	-0.05%
2020/05/28	1	37.15	1	37.65	36.80	0	1,922	0.00%
2020/05/26	1	37.35	5	37.65	37.15	-4	1,948	-0.21%
2020/05/25	7	36.83	0	0.00	37.20	7	1,940	0.36%
2020/05/21	0	0.00	1	38.10	38.40	-1	1,950	-0.05%
2020/05/20	4	37.80	1	37.95	37.60	3	1,978	0.15%
2020/05/15	2	37.45	0	0.00	37.40	2	2,000	0.10%
2020/05/14	2	38.75	0	0.00	38.15	2	1,995	0.10%
2020/05/12	1	39.20	0	0.00	39.25	1	2,003	0.05%
2020/05/11	0	0.00	2	39.80	39.60	-2	2,019	-0.10%
2020/05/08	0	0.00	2	38.93	38.85	-2	2,045	-0.10%
2020/05/07	2	38.60	0	0.00	38.55	2	2,045	0.10%
2020/05/05	0	0.00	3	38.25	38.15	-3	2,070	-0.14%
2020/05/04	3	37.60	0	0.00	37.55	3	2,096	0.14%
2020/04/30	2	38.10	0	0.00	38.30	2	2,122	0.09%
2020/04/29	1	38.25	1	38.40	38.10	0	2,106	0.00%
2020/04/28	0	0.00	4	37.95	38.10	-4	2,105	-0.19%
2020/04/27	0	0.00	1	38.20	38.00	-1	2,130	-0.05%
2020/04/24	4	37.94	1	37.90	37.40	3	2,117	0.14%
2020/04/23	0	0.00	3	37.18	38.00	-3	2,085	-0.14%
2020/04/22	1	34.95	0	0.00	36.15	1	2,028	0.05%
2020/04/21	3	36.13	0	0.00	35.80	3	2,027	0.15%
2020/04/15	1	35.95	0	0.00	35.80	1	1,964	0.05%
2020/04/08	1	32.35	1	32.65	33.55	0	2,047	0.00%
2020/03/31	1	31.10	0	0.00	30.55	1	2,010	0.05%
2020/03/27	5	30.00	0	0.00	29.80	5	2,060	0.24%
2020/03/26	2	29.30	4	29.75	29.80	-2	2,169	-0.09%
2020/03/25	3	30.17	2	30.15	30.20	1	2,239	0.04%
2020/03/23	0	0.00	2	26.80	26.80	-2	2,186	-0.09%
2020/03/19	3	26.55	0	0.00	26.55	3	2,263	0.13%
2020/03/18	2	29.25	0	0.00	29.50	2	2,254	0.09%
2020/03/13	2	36.90	0	0.00	40.00	2	2,216	0.09%
2020/03/12	2	42.00	0	0.00	41.00	2	2,237	0.09%
2020/03/04	0	0.00	1	45.25	45.90	-1	2,330	-0.04%
2020/03/03	5	45.50	7	45.22	45.20	-2	2,362	-0.08%
2020/03/02	1	44.00	0	0.00	44.25	1	2,358	0.04%
2020/02/27	2	44.85	5	44.25	43.90	-3	2,350	-0.13%
2020/02/26	0	0.00	1	45.50	45.85	-1	2,334	-0.04%
2020/02/24	12	46.88	0	0.00	46.70	12	2,338	0.51%
2020/02/21	0	0.00	5	47.50	47.60	-5	2,331	-0.21%
2020/02/20	0	0.00	5	47.06	46.80	-5	2,301	-0.22%
2020/02/19	0	0.00	3	46.72	46.60	-3	2,306	-0.13%
2020/02/18	5	46.80	2	47.25	46.80	3	2,295	0.13%
2020/02/17	2	46.35	1	46.25	46.70	1	2,293	0.04%
2020/02/13	1	47.00	0	0.00	46.30	1	2,298	0.04%
2020/02/12	5	46.47	4	46.35	46.70	1	2,323	0.04%
2020/02/11	4	46.15	6	46.70	46.30	-2	2,333	-0.09%
2020/02/07	3	44.80	0	0.00	44.65	3	2,292	0.13%
2020/02/06	3	45.70	6	46.50	45.65	-3	2,300	-0.13%
2020/02/05	3	45.00	0	0.00	45.05	3	2,313	0.13%
2020/02/04	1	45.25	5	45.55	45.30	-4	2,329	-0.17%
2020/01/31	1	44.20	0	0.00	45.00	1	2,526	0.04%
2020/01/30	10	45.83	0	0.00	45.65	10	2,545	0.39%
2020/01/20	5	50.60	0	0.00	50.70	5	2,528	0.20%
2020/01/14	2	52.20	0	0.00	52.10	2	2,656	0.08%
2020/01/09	5	51.50	3	51.60	51.60	2	2,667	0.07%
2020/01/07	3	50.50	3	51.90	51.20	0	2,638	0.00%
2020/01/06	5	51.16	0	0.00	51.20	5	2,617	0.19%
2020/01/03	7	52.59	2	52.75	52.20	5	2,584	0.19%
2020/01/02	1	53.90	0	0.00	53.60	1	2,523	0.04%
2019/12/31	0	0.00	1	53.40	53.60	-1	2,439	-0.04%
2019/12/30	1	53.80	0	0.00	53.50	1	2,426	0.04%
2019/12/24	3	53.20	0	0.00	53.20	3	2,263	0.13%
2019/12/23	0	0.00	2	54.50	53.80	-2	2,231	-0.09%
2019/12/19	0	0.00	1	52.40	52.40	-1	2,003	-0.05%
2019/12/16	0	0.00	4	51.50	51.80	-4	1,893	-0.21%
2019/12/13	4	50.60	0	0.00	50.70	4	1,862	0.21%
2019/12/12	2	51.85	0	0.00	51.80	2	1,814	0.11%
2019/12/06	0	0.00	3	52.40	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	2	50.00	50.40	-2	1,492	-0.13%
2019/11/28	0	0.00	4	51.70	50.80	-4	1,502	-0.27%
2019/11/21	0	0.00	5	48.66	49.40	-5	1,452	-0.34%
2019/11/20	7	48.04	2	48.05	48.00	5	1,448	0.35%
2019/11/19	0	0.00	10	48.40	48.40	-10	1,473	-0.68%
2019/11/11	10	51.14	0	0.00	49.60	10	1,625	0.62%
2019/11/08	0	0.00	2	50.50	50.90	-2	1,632	-0.12%
2019/11/06	2	50.30	4	50.90	50.30	-2	1,629	-0.12%
2019/11/04	2	51.40	5	51.32	51.30	-3	1,613	-0.19%
2019/11/01	13	50.95	0	0.00	50.90	13	1,578	0.82%
2019/10/31	6	51.28	3	51.40	51.00	3	1,571	0.19%
2019/10/23	0	0.00	1	48.40	49.30	-1	1,357	-0.07%
2019/10/22	0	0.00	2	46.80	47.05	-2	1,301	-0.15%
2019/10/21	7	46.41	6	46.83	46.40	1	1,338	0.07%
2019/10/17	0	0.00	7	46.44	46.35	-7	1,356	-0.52%
2019/10/16	0	0.00	2	46.30	45.90	-2	1,379	-0.14%
2019/10/15	0	0.00	5	45.91	46.20	-5	1,405	-0.36%
2019/10/08	10	45.45	2	46.30	45.10	8	1,518	0.53%
2019/10/04	5	45.60	0	0.00	45.60	5	1,557	0.32%
2019/09/23	0	0.00	3	47.40	47.75	-3	1,664	-0.18%
2019/09/20	0	0.00	3	47.05	47.10	-3	1,712	-0.18%
2019/09/19	0	0.00	3	47.00	46.75	-3	1,733	-0.17%
2019/09/18	0	0.00	2	47.00	46.65	-2	1,740	-0.11%
2019/09/12	1	46.40	0	0.00	46.20	1	1,805	0.06%
2019/09/09	3	46.40	0	0.00	46.00	3	1,887	0.16%
2019/09/06	0	0.00	4	47.20	46.70	-4	1,891	-0.21%
2019/09/04	0	0.00	1	46.95	46.90	-1	1,891	-0.05%
2019/09/03	1	46.50	2	46.50	46.25	-1	1,927	-0.05%
2019/08/30	5	46.83	17	46.87	46.40	-12	1,972	-0.61%
2019/08/28	0	0.00	4	45.30	45.40	-4	2,012	-0.20%
2019/08/26	2	45.00	0	0.00	44.55	2	2,095	0.10%
2019/08/22	3	47.00	4	46.61	46.65	-1	2,235	-0.04%
2019/08/21	1	45.70	0	0.00	46.30	1	2,219	0.05%
2019/08/20	0	0.00	5	46.10	45.05	-5	2,197	-0.23%
2019/08/19	0	0.00	6	45.65	45.85	-6	2,160	-0.28%
2019/08/16	3	42.20	3	42.55	43.50	0	2,130	0.00%
2019/08/15	3	43.40	0	0.00	43.05	3	2,112	0.14%
2019/08/13	13	45.31	0	0.00	45.00	13	2,075	0.63%
2019/08/12	3	47.20	16	47.79	47.30	-13	2,045	-0.64%
2019/08/08	6	45.85	6	45.80	45.95	0	2,031	0.00%
2019/08/07	6	45.35	6	45.55	44.90	0	2,064	0.00%
2019/08/06	0	0.00	3	44.40	44.95	-3	2,108	-0.14%
2019/08/02	13	47.97	0	0.00	47.00	13	2,269	0.57%
2019/08/01	1	49.90	10	49.97	49.20	-9	2,335	-0.39%
2019/07/31	10	49.20	5	49.10	49.85	5	2,354	0.21%
2019/07/30	0	0.00	2	48.85	48.85	-2	2,390	-0.08%
2019/07/29	5	49.05	5	49.70	48.85	0	2,388	0.00%
2019/07/26	2	50.50	0	0.00	50.20	2	2,372	0.08%
2019/07/25	0	0.00	10	50.70	50.50	-10	2,380	-0.42%
2019/07/24	10	52.70	10	52.85	53.00	0	2,352	0.00%
2019/07/23	5	52.30	1	52.90	52.40	4	2,332	0.17%
2019/07/22	6	51.57	5	51.90	51.40	1	2,300	0.04%
2019/07/18	13	51.22	0	0.00	51.00	13	2,325	0.56%
2019/07/17	18	52.67	0	0.00	52.10	18	2,327	0.77%
2019/07/16	5	53.32	0	0.00	53.10	5	2,338	0.21%
2019/07/15	0	0.00	6	52.80	52.80	-6	2,307	-0.26%
2019/07/09	4	50.95	0	0.00	51.00	4	2,278	0.18%
2019/07/08	2	51.40	0	0.00	51.60	2	2,304	0.09%
2019/07/05	1	51.00	0	0.00	51.60	1	2,386	0.04%
2019/07/03	1	51.00	0	0.00	50.80	1	2,490	0.04%
2019/07/01	0	0.00	2	51.50	51.50	-2	2,521	-0.08%
2019/06/28	0	0.00	1	50.00	49.80	-1	2,535	-0.04%
2019/06/20	0	0.00	1	47.50	47.40	-1	2,689	-0.04%
2019/06/18	0	0.00	10	44.39	44.35	-10	2,858	-0.35%
2019/06/17	10	44.05	0	0.00	43.80	10	2,894	0.35%
2019/06/11	2	43.15	2	43.85	44.00	0	2,958	0.00%
2019/06/10	0	0.00	5	42.70	42.85	-5	2,927	-0.17%
2019/06/05	5	42.06	0	0.00	42.05	5	2,901	0.17%
2019/05/29	2	45.00	0	0.00	43.00	2	2,814	0.07%
2019/05/23	2	47.60	0	0.00	47.50	2	2,789	0.07%
2019/05/13	2	49.45	3	51.70	48.80	-1	3,220	-0.03%
2019/05/10	3	55.30	0	0.00	54.20	3	3,442	0.09%
2019/05/09	3	56.40	1	56.90	56.40	2	3,402	0.06%
2019/04/26	1	57.20	1	58.00	57.50	0	3,712	0.00%
2019/04/24	1	58.10	0	0.00	57.80	1	3,777	0.03%
2019/04/22	1	58.00	2	58.50	58.20	-1	3,724	-0.03%
2019/04/18	0	0.00	5	58.00	56.10	-5	3,686	-0.14%
2019/04/12	4	56.55	0	0.00	56.10	4	3,810	0.10%
2019/04/10	5	58.20	0	0.00	57.70	5	3,825	0.13%
2019/03/29	0	0.00	1	56.40	56.20	-1	3,683	-0.03%
2019/03/28	1	55.20	1	55.60	55.10	0	3,681	0.00%
2019/03/27	0	0.00	3	55.83	56.10	-3	3,659	-0.08%
2019/03/26	1	54.40	1	55.80	54.20	0	3,655	0.00%
2019/03/25	1	54.70	3	55.40	54.80	-2	3,697	-0.05%
2019/03/22	7	54.84	1	54.70	55.40	6	3,689	0.16%
2019/03/21	2	51.00	2	52.90	53.60	0	3,598	0.00%
2019/03/20	1	52.00	1	52.40	51.40	0	3,496	0.00%
2019/03/18	1	52.10	0	0.00	52.80	1	3,527	0.03%
2019/03/15	0	0.00	10	53.10	52.90	-10	3,552	-0.28%
2019/03/14	10	52.40	0	0.00	52.40	10	3,541	0.28%
2019/03/11	1	54.10	0	0.00	54.00	1	3,670	0.03%
2019/03/08	1	53.50	0	0.00	53.40	1	3,794	0.03%
2019/03/07	1	55.50	1	55.20	54.90	0	3,841	0.00%
2019/03/05	0	0.00	1	55.90	55.90	-1	4,222	-0.02%
2019/02/27	2	55.80	0	0.00	55.50	2	4,376	0.05%
2019/02/25	5	57.40	4	57.50	57.70	1	4,435	0.02%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/19	1	58.00	2	58.50	57.80	-1	4,618	-0.02%
2019/02/18	2	57.50	0	0.00	58.10	2	4,662	0.04%
2019/02/15	1	59.70	1	59.80	58.70	0	4,726	0.00%
2019/02/14	0	0.00	8	58.90	58.90	-8	4,714	-0.17%
2019/02/13	11	58.88	10	59.63	58.70	1	4,705	0.02%
2019/02/12	13	58.30	1	58.40	58.70	12	4,638	0.26%
2019/02/11	6	60.43	13	58.64	59.10	-7	4,518	-0.15%
2019/01/29	0	0.00	5	56.40	56.60	-5	4,265	-0.12%
2019/01/28	0	0.00	5	56.10	55.50	-5	4,233	-0.12%
2019/01/25	3	54.43	90	54.51	53.50	-87	4,227	-2.06%
2019/01/24	16	55.35	6	57.47	54.90	10	4,223	0.24%
2019/01/23	0	0.00	2	54.00	54.40	-2	4,104	-0.05%
2019/01/22	3	53.27	0	0.00	53.10	3	4,155	0.07%
2019/01/17	4	54.50	0	0.00	53.30	4	4,207	0.10%
2019/01/16	0	0.00	5	55.08	55.60	-5	4,179	-0.12%
2019/01/15	0	0.00	2	53.20	53.40	-2	4,146	-0.05%
2019/01/14	1	52.50	0	0.00	52.10	1	4,149	0.02%
2019/01/11	0	0.00	1	52.70	52.80	-1	4,159	-0.02%
2019/01/10	1	53.10	0	0.00	52.70	1	4,176	0.02%
2019/01/08	1	55.60	0	0.00	54.40	1	4,219	0.02%
2019/01/04	5	53.20	0	0.00	54.50	5	4,261	0.12%
2019/01/03	0	0.00	6	52.93	54.00	-6	4,203	-0.14%
2019/01/02	0	0.00	1	53.50	52.30	-1	4,218	-0.02%
2018/12/27	0	0.00	5	52.00	51.60	-5	4,329	-0.12%
2018/12/26	1	51.70	0	0.00	50.30	1	4,339	0.02%
2018/12/25	0	0.00	1	49.90	51.10	-1	4,319	-0.02%
2018/12/21	2	47.80	3	48.45	48.70	-1	4,289	-0.02%
2018/12/20	0	0.00	10	47.54	47.70	-10	4,276	-0.23%
2018/12/19	3	47.73	0	0.00	47.45	3	4,266	0.07%
2018/12/18	8	48.81	0	0.00	49.00	8	4,261	0.19%
2018/12/17	2	51.20	0	0.00	51.30	2	4,227	0.05%
2018/12/11	0	0.00	3	52.20	52.00	-3	4,355	-0.07%
2018/12/10	11	50.80	0	0.00	51.20	11	4,357	0.25%
2018/12/06	2	52.95	16	52.13	53.50	-14	4,357	-0.32%
2018/12/05	8	56.74	1	56.50	56.60	7	4,290	0.16%
2018/12/04	10	59.46	0	0.00	58.90	10	4,250	0.24%
2018/12/03	1	60.80	12	60.94	60.80	-11	4,208	-0.26%
2018/11/30	1	56.90	0	0.00	56.80	1	4,077	0.02%
2018/11/29	2	56.30	0	0.00	56.40	2	4,002	0.05%
2018/11/28	5	56.82	7	56.89	56.60	-2	3,862	-0.05%
2018/11/27	0	0.00	1	52.60	53.50	-1	3,600	-0.03%
2018/11/26	0	0.00	1	51.30	51.30	-1	3,471	-0.03%
2018/11/23	3	49.63	0	0.00	49.50	3	3,429	0.09%
2018/11/22	30	51.67	0	0.00	50.20	30	3,417	0.88%
2018/11/21	0	0.00	3	50.90	51.00	-3	3,355	-0.09%
2018/11/20	1	51.40	6	50.62	50.20	-5	3,337	-0.15%
2018/11/19	0	0.00	2	50.30	50.30	-2	3,274	-0.06%
2018/11/14	4	48.26	0	0.00	47.00	4	3,072	0.13%
2018/11/13	1	46.90	1	47.80	48.25	0	2,995	0.00%
2018/11/12	5	49.85	0	0.00	49.50	5	2,945	0.17%
2018/11/09	1	51.60	0	0.00	51.70	1	2,934	0.03%
2018/11/06	1	49.00	0	0.00	48.55	1	2,857	0.03%
2018/11/01	0	0.00	1	49.80	49.70	-1	2,907	-0.03%
2018/10/31	9	45.42	2	45.00	46.30	7	2,809	0.25%
2018/10/30	0	0.00	1	42.70	43.25	-1	2,671	-0.04%
2018/10/26	1	40.25	0	0.00	40.00	1	2,641	0.04%
2018/10/25	2	39.30	1	39.25	39.50	1	2,631	0.04%
2018/10/23	4	43.50	0	0.00	43.65	4	2,590	0.15%
2018/10/15	0	0.00	1	45.20	47.70	-1	2,630	-0.04%
2018/10/12	1	42.35	1	43.45	44.60	0	2,624	0.00%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	2	47.68	2	48.00	48.20	0	2,583	0.00%
2018/10/08	3	52.17	0	0.00	50.00	3	2,543	0.12%
2018/10/05	3	52.93	0	0.00	52.90	3	2,508	0.12%
2018/10/04	1	59.00	0	0.00	58.70	1	2,468	0.04%
2018/10/02	4	61.35	6	62.13	61.10	-2	2,527	-0.08%
2018/10/01	1	61.00	1	61.90	61.40	0	2,536	0.00%
2018/09/27	2	61.75	0	0.00	60.40	2	2,689	0.07%
2018/09/26	1	63.60	0	0.00	62.90	1	2,760	0.04%
2018/09/25	0	0.00	1	63.90	64.50	-1	2,983	-0.03%
2018/09/21	5	59.40	141	59.58	61.20	-136	3,091	-4.40%	大賣/鉅額交易
2018/09/20	16	59.35	4	58.80	58.70	12	3,088	0.39%
2018/09/19	5	57.88	0	0.00	57.90	5	3,069	0.16%
2018/09/18	3	60.03	0	0.00	59.80	3	3,060	0.10%
2018/09/17	2	64.00	0	0.00	64.00	2	2,995	0.07%
2018/09/13	4	64.20	0	0.00	64.20	4	3,087	0.13%
2018/09/12	16	64.21	0	0.00	63.20	16	3,396	0.47%
2018/09/11	0	0.00	1	68.70	68.70	-1	3,507	-0.03%
2018/09/10	5	68.02	0	0.00	67.30	5	3,515	0.14%
2018/09/07	3	70.60	0	0.00	70.00	3	3,510	0.09%
2018/09/04	1	73.30	0	0.00	73.20	1	3,659	0.03%
2018/08/31	3	73.70	0	0.00	73.50	3	3,744	0.08%
2018/08/29	0	0.00	1	76.10	75.20	-1	3,879	-0.03%
2018/08/28	3	74.40	0	0.00	73.80	3	3,959	0.08%
2018/08/27	0	0.00	5	73.50	74.40	-5	4,094	-0.12%
2018/08/24	0	0.00	13	69.05	69.90	-13	4,453	-0.29%
2018/08/23	0	0.00	6	70.00	69.40	-6	4,737	-0.13%
2018/08/21	0	0.00	3	68.40	69.70	-3	4,775	-0.06%
2018/08/20	18	67.24	0	0.00	67.20	18	4,774	0.38%
2018/08/17	1	71.20	0	0.00	70.00	1	4,747	0.02%
2018/08/16	7	70.00	0	0.00	70.00	7	4,730	0.15%
2018/08/15	0	0.00	10	69.10	69.00	-10	4,721	-0.21%
2018/08/14	0	0.00	7	68.84	69.30	-7	4,721	-0.15%
2018/08/13	2	67.90	2	66.20	67.50	0	4,716	0.00%
2018/08/10	15	71.00	0	0.00	71.90	15	4,672	0.32%
2018/08/02	2	83.45	1	82.30	83.00	1	4,599	0.02%
2018/07/31	0	0.00	5	83.60	84.00	-5	4,577	-0.11%
2018/07/26	0	0.00	2	85.00	84.20	-2	4,568	-0.04%
2018/07/23	2	80.50	0	0.00	80.70	2	4,511	0.04%
2018/07/20	4	82.90	0	0.00	83.40	4	4,512	0.09%
2018/07/19	15	82.49	0	0.00	82.40	15	4,496	0.33%
2018/07/18	4	83.95	0	0.00	84.30	4	4,522	0.09%
2018/07/17	2	85.30	0	0.00	85.10	2	4,520	0.04%
2018/07/16	7	88.14	0	0.00	87.10	7	4,515	0.16%
2018/07/13	0	0.00	8	90.00	90.40	-8	4,511	-0.18%
2018/07/12	7	84.00	9	87.44	88.40	-2	4,484	-0.04%
2018/07/10	4	87.20	0	0.00	87.00	4	4,458	0.09%
2018/07/09	6	87.93	0	0.00	88.90	6	4,442	0.14%
2018/07/06	2	86.20	2	89.00	88.90	0	4,457	0.00%
2018/07/05	3	89.40	5	91.24	88.50	-2	4,481	-0.04%
2018/07/04	2	94.00	2	94.55	93.30	0	4,367	0.00%
2018/07/03	3	97.13	8	97.83	97.20	-5	4,295	-0.12%
2018/07/02	0	0.00	11	92.50	90.60	-11	4,073	-0.27%
2018/06/29	2	85.70	0	0.00	86.40	2	3,952	0.05%
2018/06/28	0	0.00	2	86.30	86.50	-2	3,929	-0.05%
2018/06/26	1	81.50	0	0.00	83.00	1	3,878	0.03%
2018/06/22	4	85.40	5	86.00	83.50	-1	3,944	-0.03%
2018/06/21	4	91.95	3	88.20	87.00	1	3,871	0.03%
2018/06/20	0	0.00	7	87.40	88.30	-7	3,575	-0.20%
2018/06/13	3	84.63	10	82.50	83.40	-7	3,466	-0.20%
2018/06/12	0	0.00	6	86.53	86.40	-6	3,437	-0.17%
2018/06/11	18	84.73	5	86.80	86.10	13	3,374	0.39%
2018/06/08	1	83.90	0	0.00	83.40	1	3,373	0.03%
2018/06/07	6	84.77	1	84.80	85.40	5	3,394	0.15%
2018/06/06	3	84.70	3	82.37	84.30	0	3,493	0.00%
2018/06/05	8	81.13	1	81.70	80.50	7	3,528	0.20%
2018/06/04	5	85.44	0	0.00	83.50	5	3,721	0.13%
2018/06/01	4	87.65	5	88.52	87.30	-1	3,737	-0.03%
2018/05/31	3	84.97	1	82.00	85.30	2	3,355	0.06%
2018/05/30	0	0.00	1	75.50	77.60	-1	3,089	-0.03%
2018/05/24	0	0.00	1	73.40	73.30	-1	3,149	-0.03%
2018/05/23	3	72.00	0	0.00	72.10	3	3,168	0.09%
2018/05/22	1	73.90	0	0.00	73.10	1	3,165	0.03%
2018/05/16	4	76.70	4	77.00	76.50	0	3,200	0.00%
2018/05/15	4	77.70	0	0.00	77.90	4	3,201	0.12%
2018/05/14	38	75.85	0	0.00	76.50	38	3,199	1.19%
2018/05/09	1	73.20	1	74.50	74.60	0	3,209	0.00%
2018/05/07	0	0.00	1	71.50	72.60	-1	3,219	-0.03%
2018/05/03	2	71.80	0	0.00	71.10	2	3,215	0.06%
2018/05/02	0	0.00	5	70.00	71.60	-5	3,218	-0.16%
2018/04/24	6	68.92	0	0.00	68.50	6	3,283	0.18%
2018/04/23	1	75.00	34	77.40	74.50	-33	3,240	-1.02%
2018/04/18	1	75.00	107	75.00	74.60	-106	3,224	-3.29%	大賣/鉅額交易
2018/04/17	1	75.50	1	76.20	75.10	0	3,260	0.00%
2018/04/13	10	81.20	1	80.50	80.50	9	3,278	0.27%
2018/04/11	1	80.60	0	0.00	79.90	1	3,357	0.03%
2018/03/21	3	80.13	1	81.60	81.50	2	3,481	0.06%
2018/03/15	15	81.17	0	0.00	82.20	15	3,546	0.42%
2018/03/14	32	83.70	2	84.10	82.10	30	3,527	0.85%
2018/03/13	13	83.18	5	83.00	85.50	8	3,518	0.23%
2018/03/12	40	84.25	0	0.00	82.60	40	3,530	1.13%
2018/03/09	33	81.65	0	0.00	81.60	33	3,432	0.96%
2018/03/08	0	0.00	1	82.80	82.80	-1	3,360	-0.03%
2018/03/07	0	0.00	1	73.30	75.30	-1	3,080	-0.03%
2018/03/05	2	72.60	1	72.20	71.90	1	2,989	0.03%
2018/02/27	0	0.00	1	72.00	71.00	-1	3,039	-0.03%
2018/02/26	0	0.00	1	68.30	68.30	-1	3,012	-0.03%
2018/02/21	5	66.00	5	65.00	67.00	0	3,266	0.00%
2018/02/12	0	0.00	2	62.10	61.90	-2	3,317	-0.06%
2018/02/08	2	61.70	0	0.00	61.70	2	3,313	0.06%
2018/02/06	0	0.00	2	62.20	62.10	-2	3,331	-0.06%
2018/01/31	2	70.60	2	71.50	72.10	0	3,628	0.00%
2018/01/30	1	72.50	0	0.00	71.10	1	3,819	0.03%
2018/01/29	0	0.00	2	71.20	71.50	-2	3,853	-0.05%
2018/01/10	1	71.30	1	72.80	71.10	0	4,588	0.00%
2018/01/09	2	73.90	10	75.60	73.80	-8	4,654	-0.17%
2018/01/08	2	77.80	0	0.00	77.00	2	4,645	0.04%
2018/01/05	11	79.95	38	77.53	80.00	-27	4,683	-0.58%
2018/01/03	2	76.40	4	75.20	75.80	-2	4,721	-0.04%
2018/01/02	0	0.00	2	74.45	75.30	-2	4,673	-0.04%