台半 (5425)-國票-南京券商分點個股進出

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
62.7
漲跌
▼0.7
漲幅
-1.10%
成交量
955張
產業
上櫃半導體類股▲0.67%
1066人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－國票-南京券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

國票-南京券商分點個股進出
國票-南京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
2024/10/30	2	62.70	0	0.00	62.70	2	1,719	0.12%
2024/10/29	2	63.15	19	63.94	63.40	-17	1,726	-0.98%
2024/10/24	25	65.50	34	65.66	65.50	-9	1,759	-0.51%
2024/10/23	29	67.44	0	0.00	67.80	29	1,744	1.66%
2024/09/25	2	67.00	2	69.40	65.30	0	1,724	0.00%
2024/09/16	0	0.00	7	62.00	62.80	-7	1,641	-0.43%
2024/09/13	0	0.00	1	61.60	61.80	-1	1,651	-0.06%
2024/09/12	1	60.40	0	0.00	60.40	1	1,683	0.06%
2024/08/26	0	0.00	1	67.80	66.40	-1	2,103	-0.05%
2024/08/23	1	66.00	1	65.70	65.70	0	2,091	0.00%
2024/08/22	3	65.27	2	65.40	67.30	1	2,169	0.05%
2024/08/16	0	0.00	2	63.60	63.30	-2	2,147	-0.09%
2024/08/15	4	63.40	2	62.80	62.80	2	2,141	0.09%
2024/08/13	0	0.00	1	61.80	62.20	-1	2,121	-0.05%
2024/08/01	2	64.60	0	0.00	65.00	2	2,021	0.10%
2024/07/26	0.4	67.77	30	67.50	67.30	-29.7	1,969	-1.51%
2024/07/23	30	70.00	0	0.00	69.80	30	1,948	1.54%
2024/07/22	0.2	70.00	0	0.00	69.70	0.2	1,949	0.01%
2024/07/11	0	0.00	2	76.70	77.50	-2	1,960	-0.10%
2024/07/10	2	77.00	0	0.00	77.70	2	2,000	0.10%
2024/06/24	1	75.20	0	0.00	75.20	1	2,245	0.04%
2024/06/21	7	76.46	0	0.00	77.00	7	2,248	0.31%
2024/06/19	0	0.00	4	77.10	75.40	-4	2,242	-0.18%
2024/06/18	3	77.30	1	77.10	77.10	2	2,230	0.09%
2024/06/17	0	0.00	2	78.30	78.50	-2	2,241	-0.09%
2024/06/13	2	78.45	1	79.30	77.90	1	2,285	0.04%
2024/06/12	2	79.30	0	0.00	78.60	2	2,288	0.09%
2024/06/11	1	82.00	0	0.00	79.90	1	2,269	0.04%
2024/06/07	0	0.00	1	80.70	80.30	-1	2,205	-0.05%
2024/06/06	0	0.00	3	77.73	78.10	-3	2,149	-0.14%
2024/06/04	2	79.55	0	0.00	78.90	2	2,250	0.09%
2024/05/28	0	0.00	20	79.80	79.80	-20	2,325	-0.86%
2024/05/27	0	0.00	1	78.50	77.60	-1	2,245	-0.04%
2024/05/20	0	0.00	2	75.05	75.00	-2	2,342	-0.09%
2024/05/16	1	74.90	0	0.00	75.00	1	2,414	0.04%
2024/05/10	0	0.00	1	72.10	72.10	-1	2,432	-0.04%
2024/05/09	1	71.50	0	0.00	71.50	1	2,435	0.04%
2024/04/30	0	0.00	1	74.20	73.00	-1	2,551	-0.04%
2024/04/29	0	0.00	1	71.00	72.00	-1	2,611	-0.04%
2024/04/23	0.1	68.85	0	0.00	68.40	0.1	2,873	0.00%
2024/04/22	0	0.00	0.1	69.40	68.80	-0.1	2,914	0.00%
2024/04/16	0.1	74.30	10	74.20	74.00	-10	3,018	-0.33%
2024/04/15	10	79.70	0	0.00	77.50	10	3,006	0.33%
2024/04/12	0	0.00	10	79.00	80.80	-10	2,970	-0.34%
2024/04/10	0	0.00	1	77.80	78.20	-1	2,922	-0.03%
2024/04/09	6	76.70	0	0.00	77.00	6	3,007	0.20%
2024/04/08	4	77.20	10	77.60	77.20	-6	3,114	-0.19%
2024/04/01	10	75.30	0	0.00	75.50	10	3,250	0.31%
2024/03/29	0.1	74.50	0	0.00	74.10	0.1	3,357	0.00%
2024/03/28	0.1	75.80	0	0.00	75.20	0.1	3,694	0.00%
2024/03/27	0.1	75.20	10	75.10	75.20	-10	3,814	-0.26%
2024/03/26	0.1	76.10	0	0.00	75.50	0.1	3,961	0.00%
2024/03/25	0.1	76.80	0	0.00	76.30	0.1	4,233	0.00%
2024/03/21	10	76.80	0	0.00	77.00	10	4,585	0.22%
2024/03/18	0.1	73.60	4	75.00	75.90	-4	5,723	-0.07%
2024/03/15	10	76.10	10	75.60	75.30	0	5,705	0.00%
2024/03/14	14	76.41	10	77.50	76.40	4	5,732	0.07%
2024/03/07	10	76.10	0	0.00	75.50	10	5,612	0.18%
2024/03/04	10	78.90	2	78.75	78.80	8	5,776	0.14%
2024/03/01	2	79.40	0	0.00	79.40	2	5,737	0.03%
2024/02/29	0	0.00	0.1	80.50	80.00	-0.1	5,727	0.00%
2024/02/23	1	81.80	0	0.00	81.80	1	5,735	0.02%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/20	0	0.00	1	83.50	82.90	-1	5,711	-0.02%
2024/02/16	0	0.00	10	83.30	82.80	-10	5,689	-0.18%
2024/02/05	0	0.00	0.1	81.10	81.10	-0.1	5,631	0.00%
2024/02/02	10	81.80	1	82.30	81.50	9	5,619	0.16%
2024/02/01	0	0.00	1	81.00	81.10	-1	5,611	-0.02%
2024/01/30	0	0.00	9	81.00	80.70	-9	5,561	-0.16%
2024/01/25	0	0.00	2	82.00	81.30	-2	5,554	-0.04%
2024/01/16	0	0.00	2	82.80	82.90	-2	5,235	-0.04%
2024/01/15	0	0.00	1	81.20	82.10	-1	5,178	-0.02%
2024/01/12	2	80.55	0	0.00	80.30	2	5,163	0.04%
2024/01/08	3	83.00	0	0.00	82.70	3	5,094	0.06%
2024/01/05	2	83.30	15	84.63	83.10	-13	5,086	-0.26%
2024/01/04	1	84.60	0	0.00	85.20	1	5,016	0.02%
2024/01/03	4	85.30	2	84.90	84.90	2	4,961	0.04%
2024/01/02	2	90.30	0.1	87.40	87.20	2	4,828	0.04%
2023/12/29	0	91.10	5	91.78	91.50	-5	4,696	-0.11%
2023/12/27	1	94.80	70	93.46	92.80	-69	4,640	-1.49%
2023/12/26	3	94.90	37	94.00	94.60	-34	4,553	-0.75%
2023/12/25	117	97.66	4	97.20	94.90	113	4,436	2.55%	大買/鉅額交易
2023/12/22	1	92.80	2	94.20	94.60	-1	4,094	-0.02%
2023/12/21	12	93.42	12	94.42	92.20	0	3,995	0.00%
2023/12/20	0	0.00	4	94.93	94.60	-4	3,900	-0.10%
2023/12/19	4	91.33	3	91.57	92.60	1	3,620	0.03%
2023/12/18	6	92.85	4	93.85	91.20	2	3,524	0.06%
2023/12/15	14.1	97.18	21.4	96.19	93.20	-7.3	3,309	-0.22%
2023/12/14	7	92.07	9	91.14	92.00	-2	2,412	-0.08%
2023/12/12	0	0.00	0	87.40	86.30	0	2,146	0.00%
2023/12/11	1.1	86.80	0	0.00	87.20	1.1	2,148	0.05%
2023/12/08	3	84.93	1	84.80	84.80	2	2,195	0.09%
2023/12/04	0	0.00	2	88.20	86.60	-2	2,333	-0.09%
2023/12/01	4	87.30	1	88.00	87.50	3	2,320	0.13%
2023/11/30	3.1	87.80	31	88.45	88.80	-27.9	2,341	-1.19%
2023/11/29	1	85.60	0	0.00	85.50	1	2,140	0.05%
2023/11/09	0.1	80.00	0	0.00	78.90	0.1	2,473	0.00%
2023/10/31	1	79.50	3	78.80	77.80	-2	3,001	-0.07%
2023/10/30	0.2	82.30	0	0.00	81.60	0.2	3,073	0.00%
2023/10/27	3	83.00	0	0.00	81.30	3	3,158	0.09%
2023/10/25	0	0.00	2	84.40	84.20	-2	3,322	-0.06%
2023/10/23	2	81.70	0	0.00	81.60	2	3,420	0.06%
2023/10/18	0	0.00	2	82.10	85.60	-2	3,746	-0.05%
2023/10/17	2	84.10	0	0.00	83.40	2	3,900	0.05%
2023/10/16	0	0.00	1	85.00	83.30	-1	4,001	-0.02%
2023/10/06	1	82.90	0	0.00	83.30	1	4,553	0.02%
2023/10/04	0	0.00	3	82.10	83.80	-3	5,144	-0.06%
2023/10/03	1	83.30	0	0.00	82.90	1	5,183	0.02%
2023/10/02	20	85.98	21	84.99	84.80	-1	5,213	-0.02%
2023/09/27	10	85.20	10	84.66	84.50	0	5,384	0.00%
2023/09/26	0.1	85.30	0	0.00	85.00	0.1	5,497	0.00%
2023/09/25	1	86.60	3	86.60	86.60	-2	5,562	-0.04%
2023/09/22	10	82.20	10	83.10	83.10	0	5,548	0.00%
2023/09/21	10	82.20	10	82.30	82.40	0	5,594	0.00%
2023/09/20	0	0.00	1	86.20	84.40	-1	5,673	-0.02%
2023/09/19	1	87.00	0	0.00	85.60	1	5,754	0.02%
2023/09/15	0	0.00	4	85.60	86.40	-4	6,051	-0.07%
2023/09/14	1	87.10	0	0.00	86.90	1	6,173	0.02%
2023/09/13	29	87.28	28	87.77	87.50	1	6,227	0.02%
2023/09/12	2	85.10	7	85.93	86.50	-5	6,296	-0.08%
2023/09/11	6	85.42	6	85.63	84.20	0	6,334	0.00%
2023/09/08	5	84.10	0	0.00	84.70	5	6,557	0.08%
2023/09/07	5	83.50	5	84.30	85.20	0	6,812	0.00%
2023/09/05	1	87.49	9	85.34	85.60	-8	7,622	-0.10%
2023/09/04	1	82.80	0	0.00	83.20	1	7,568	0.01%
2023/08/31	5	83.96	1	83.60	83.70	4	7,636	0.05%
2023/08/30	6	82.82	7	83.54	84.40	-1	7,680	-0.01%
2023/08/29	5	80.40	0	0.00	80.50	5	7,645	0.07%
2023/08/28	0	0.00	24	80.30	80.20	-24	7,699	-0.31%
2023/08/23	3	80.30	0	0.00	80.70	3	8,037	0.04%
2023/08/18	3	80.20	2	81.40	80.30	1	8,174	0.01%
2023/08/17	5	79.20	5	81.14	81.30	0	8,228	0.00%
2023/08/16	20	77.50	20	77.70	78.20	0	8,189	0.00%
2023/08/15	18	78.07	10	78.30	78.40	8	8,194	0.10%
2023/08/14	0	0.00	2	77.60	78.50	-2	8,212	-0.02%
2023/08/11	0	0.00	1	81.50	80.20	-1	8,140	-0.01%
2023/08/10	23	82.20	23.1	81.70	81.10	-0.1	8,148	0.00%
2023/08/09	1	81.40	0.1	83.20	83.40	0.9	8,124	0.01%
2023/08/08	1	85.80	0	0.00	85.70	1	7,979	0.01%
2023/08/04	33	86.50	45.6	86.81	86.50	-12.6	8,015	-0.16%
2023/08/02	1	87.60	0	0.00	87.60	1	8,097	0.01%
2023/08/01	20.1	88.43	0	0.00	88.20	20.1	8,007	0.25%
2023/07/31	25	89.38	0	0.00	88.30	25	7,987	0.31%
2023/07/28	2	90.20	0	0.00	90.30	2	7,921	0.03%
2023/07/27	2	90.95	1	90.80	90.80	1	7,957	0.01%
2023/07/25	3.1	94.76	0	0.00	94.20	3.1	8,096	0.04%
2023/07/24	2	95.40	2	94.20	94.00	0	8,104	0.00%
2023/07/21	4	97.00	0	0.00	96.50	4	8,127	0.05%
2023/07/20	3	97.27	2	99.05	99.30	1	8,221	0.01%
2023/07/19	3.2	99.68	4	99.55	97.20	-0.9	8,249	-0.01%
2023/07/18	5	101.40	4	99.75	99.00	1	8,411	0.01%
2023/07/17	4	101.88	7	101.64	101.50	-3	8,285	-0.04%
2023/07/14	5	99.66	3	99.87	99.80	2	8,170	0.02%
2023/07/13	1	98.60	2	99.70	98.60	-1	8,150	-0.01%
2023/07/12	7	101.01	8	101.63	98.80	-1	8,068	-0.01%
2023/07/11	5	101.00	13	101.02	101.00	-8	7,945	-0.10%
2023/07/10	1	96.40	0	0.00	96.10	1	7,693	0.01%
2023/07/07	1	95.60	0	95.90	95.50	1	7,880	0.01%
2023/07/06	2	97.70	0	0.00	96.50	2	8,073	0.02%
2023/07/05	2	99.20	6	98.60	97.60	-4	8,410	-0.05%
2023/07/04	0	0.00	1	99.90	98.10	-1	8,317	-0.01%
2023/07/03	0	0.00	2	98.50	99.00	-2	8,269	-0.02%
2023/06/30	1	96.50	0	0.00	97.10	1	8,280	0.01%
2023/06/29	3	96.33	2.1	96.77	96.60	1	8,377	0.01%
2023/06/28	9.1	95.78	5	97.30	95.20	4.1	8,620	0.05%
2023/06/27	0.1	97.00	0.3	96.90	96.10	-0.2	8,836	0.00%
2023/06/26	1.2	97.97	65	97.44	97.30	-63.8	8,955	-0.71%
2023/06/21	26	102.25	3	102.50	99.00	23	9,123	0.25%
2023/06/20	13.1	99.50	6	98.63	99.80	7.1	9,440	0.07%
2023/06/19	1	97.00	0	0.00	97.00	1	9,743	0.01%
2023/06/16	5	97.54	5	97.38	97.00	0	9,932	0.00%
2023/06/15	43	100.92	11	100.01	99.60	32	9,969	0.32%
2023/06/14	15.1	100.08	4	100.15	99.50	11.1	10,122	0.11%
2023/06/13	7	103.36	2	105.50	103.00	5	10,142	0.05%
2023/06/12	10	103.70	13	103.88	103.00	-3	10,296	-0.03%
2023/06/09	14	99.19	25.3	98.70	102.00	-11.3	10,016	-0.11%
2023/06/07	1.1	94.70	2	95.00	94.70	-1	10,232	-0.01%
2023/06/06	7.1	94.48	13	95.68	94.00	-5.9	10,459	-0.06%
2023/06/05	11.1	95.02	1	96.20	96.00	10.1	10,901	0.09%
2023/06/02	13	94.46	2	94.80	93.60	11	12,184	0.09%
2023/06/01	0.1	94.90	0	0.00	94.60	0.1	12,289	0.00%
2023/05/31	10	95.20	2	95.65	94.60	8	12,517	0.06%
2023/05/30	24	95.17	35	95.10	94.70	-11	12,536	-0.09%
2023/05/29	13	94.89	31	93.90	96.20	-18	12,592	-0.14%
2023/05/26	4	90.90	0	0.00	90.60	4	12,507	0.03%
2023/05/24	1.1	93.20	0	0.00	93.20	1.1	12,710	0.01%
2023/05/23	0	0.00	12	94.00	93.60	-12	12,835	-0.09%
2023/05/19	13	91.90	12	94.20	91.90	1	13,267	0.01%
2023/05/18	0	0.00	1	93.20	93.00	-1	13,742	-0.01%
2023/05/16	12	90.70	6	91.40	90.00	6	13,986	0.04%
2023/05/15	6	90.00	0	0.00	90.00	6	13,996	0.04%
2023/05/11	10	93.00	12	90.90	91.10	-2	14,362	-0.01%
2023/05/10	10	92.40	0	0.00	92.20	10	14,490	0.07%
2023/05/09	1	91.00	6	90.47	91.10	-5	14,596	-0.03%
2023/05/08	2	93.90	0	0.00	93.30	2	14,581	0.01%
2023/05/05	0	93.40	0	0.00	93.10	0	14,675	0.00%
2023/05/04	5	92.42	12	92.57	92.90	-7	14,904	-0.05%
2023/05/03	34	93.59	12	94.10	93.00	22	15,361	0.14%
2023/05/02	3	94.43	31	93.61	95.20	-28	15,731	-0.18%
2023/04/28	17.1	92.02	2	93.30	91.70	15.1	16,037	0.09%
2023/04/27	15	93.13	15	92.36	92.10	0	16,013	0.00%
2023/04/26	12	91.42	3	91.80	92.50	9	15,945	0.06%
2023/04/25	6	92.12	3	91.90	90.60	3	15,842	0.02%
2023/04/24	1	93.00	0	94.50	93.00	1	15,628	0.01%
2023/04/21	18	97.57	3	97.76	95.40	15	15,461	0.10%
2023/04/20	3	101.50	3	102.00	101.00	0	15,340	0.00%
2023/04/19	0	0.00	6	103.33	102.00	-6	15,417	-0.04%
2023/04/18	7	105.57	0	0.00	104.00	7	15,439	0.05%
2023/04/17	0	0.00	12	105.00	105.00	-12	15,476	-0.08%
2023/04/14	14	104.00	8	105.50	104.00	6	15,556	0.04%
2023/04/13	3	108.50	6	107.00	107.00	-3	15,460	-0.02%
2023/04/12	8	109.38	2	108.00	107.50	6	15,398	0.04%
2023/04/11	12	109.50	25	109.68	110.00	-13	15,199	-0.09%
2023/04/10	27	109.00	32	108.20	110.00	-5	14,998	-0.03%
2023/04/07	17	104.35	0	0.00	104.50	17	14,641	0.12%
2023/04/06	2	104.50	0	0.00	104.00	2	14,632	0.01%
2023/03/30	0	0.00	12	103.00	103.50	-12	14,560	-0.08%
2023/03/29	26	102.23	38	104.17	101.00	-12	14,503	-0.08%
2023/03/28	27	104.57	12	106.00	104.00	15	14,356	0.10%
2023/03/27	21	110.86	18	113.03	110.00	3	14,082	0.02%
2023/03/24	32	112.31	45	113.56	112.00	-13	13,971	-0.09%
2023/03/23	52	112.01	18	111.83	112.00	34	13,799	0.25%
2023/03/22	7	108.36	10	110.95	115.50	-3	13,314	-0.02%
2023/03/21	1	108.00	0	0.00	105.00	1	12,926	0.01%
2023/03/20	7	106.14	19	106.47	108.00	-12	12,746	-0.09%
2023/03/17	15	106.47	37	105.93	106.50	-22	12,745	-0.17%
2023/03/16	39	103.38	16	104.91	103.00	23	12,593	0.18%
2023/03/15	14	107.22	25	107.00	107.00	-11	12,521	-0.09%
2023/03/14	27	104.56	27	105.63	104.50	0	12,311	0.00%
2023/03/13	46	104.42	97	105.78	106.50	-51	12,340	-0.41%
2023/03/10	72	105.22	2.1	106.70	103.50	69.9	12,328	0.57%
2023/03/09	5	109.00	0	0.00	110.00	5	12,477	0.04%
2023/03/08	9	110.11	4	111.38	111.50	5	12,469	0.04%
2023/03/07	121	107.29	279	111.51	109.00	-158	12,413	-1.27%	大買/大賣/鉅額交易
2023/03/06	0	0.00	1	103.00	103.50	-1	11,838	-0.01%
2023/03/03	102	94.85	5	94.72	94.40	97	12,404	0.78%	大買/
2023/03/02	1	92.00	0	0.00	91.70	1	12,570	0.01%
2023/03/01	6	92.95	57	92.04	91.80	-51	12,851	-0.40%
2023/02/24	16.1	93.51	0	0.00	93.60	16.1	12,882	0.12%
2023/02/23	80	93.06	5	93.10	92.20	75	12,880	0.58%
2023/02/22	5	90.00	0.1	90.50	90.90	4.9	12,988	0.04%
2023/02/17	7	95.08	12	96.25	95.00	-5	12,912	-0.04%
2023/02/16	15	95.40	35	92.62	94.60	-20	12,624	-0.16%
2023/02/15	25.1	89.86	15	89.73	88.00	10.1	12,386	0.08%
2023/02/14	4	88.65	1	89.00	87.50	3	12,368	0.02%
2023/02/13	0	0.00	7	89.10	88.60	-7	12,443	-0.06%
2023/02/10	0	90.80	0	0.00	89.10	0	12,553	0.00%
2023/02/09	0	90.30	2	91.20	90.90	-2	12,514	-0.02%
2023/02/08	1	90.20	1	90.70	90.70	0	12,414	0.00%
2023/02/06	3	87.70	3	88.40	88.10	0	12,440	0.00%
2023/02/02	3	88.50	7	90.54	89.50	-4	12,692	-0.03%
2023/02/01	31	88.12	39	90.10	90.30	-8	12,632	-0.06%
2023/01/31	5	86.74	7	87.61	88.30	-2	12,403	-0.02%
2023/01/30	4	85.33	18	83.59	85.30	-14	12,178	-0.11%
2023/01/13	1	78.30	2	78.50	77.50	-1	12,565	-0.01%
2023/01/12	0	0.00	1	78.10	77.80	-1	12,770	-0.01%
2023/01/11	1	78.60	4	78.95	78.80	-3	12,869	-0.02%
2023/01/10	7	79.19	0	0.00	79.00	7	13,023	0.05%
2023/01/09	0	0.00	2	79.90	80.00	-2	13,135	-0.02%
2023/01/05	2	77.30	2	77.80	76.70	0	13,519	0.00%
2023/01/04	6	77.70	1	77.00	77.00	5	13,624	0.04%
2022/12/30	5	74.36	0	0.00	74.20	5	14,126	0.04%
2022/12/29	0	0.00	1	74.40	74.60	-1	14,889	-0.01%
2022/12/28	1	74.00	0	0.00	73.70	1	15,868	0.01%
2022/12/27	1	76.10	2	75.65	75.50	-1	16,054	-0.01%
2022/12/22	0	0.00	0.1	75.20	75.30	-0.1	16,613	0.00%
2022/12/21	0	0.00	20	74.20	74.20	-20	16,826	-0.12%
2022/12/20	1	76.50	5	75.60	74.50	-4	16,913	-0.02%
2022/12/19	1	77.60	0	0.00	77.90	1	17,031	0.01%
2022/12/16	3	79.10	0	0.00	79.00	3	17,151	0.02%
2022/12/14	3	80.60	3	80.20	80.60	0	17,370	0.00%
2022/12/13	1	79.80	0	0.00	78.70	1	17,508	0.01%
2022/12/12	3	79.70	0	0.00	79.50	3	17,637	0.02%
2022/12/09	1	81.87	1	79.80	79.80	0	17,789	0.00%
2022/12/08	0	81.70	4	81.45	81.90	-4	17,970	-0.02%
2022/12/06	5	81.50	2	81.20	81.40	3	18,155	0.02%
2022/12/05	5	83.84	1	83.60	83.50	4	18,273	0.02%
2022/12/02	22	86.05	24	85.58	84.60	-2	18,370	-0.01%
2022/12/01	34	83.69	58	84.93	84.60	-24	18,456	-0.13%
2022/11/30	25	82.56	0	0.00	82.60	25	18,425	0.14%
2022/11/29	4	82.08	11	81.39	81.20	-7	18,659	-0.04%
2022/11/28	18	82.44	9	81.64	82.20	9	18,821	0.05%
2022/11/25	17	79.39	12	77.42	80.50	5	18,450	0.03%
2022/11/24	6	74.38	0	0.00	76.30	6	18,061	0.03%
2022/11/23	13	74.69	15	72.80	73.00	-2	17,997	-0.01%
2022/11/22	7	76.53	3	75.80	76.00	4	17,967	0.02%
2022/11/21	0	0.00	3	77.97	78.30	-3	18,649	-0.02%
2022/11/18	15	78.07	9	77.70	77.10	6	19,544	0.03%
2022/11/17	4	77.95	2	78.10	78.40	2	19,617	0.01%
2022/11/15	1	77.10	0	0.00	77.00	1	19,744	0.01%
2022/11/14	0	0.00	1	76.90	77.20	-1	19,968	-0.01%
2022/11/11	2	77.20	2	76.80	75.20	0	19,955	0.00%
2022/11/10	19	77.02	17	75.96	75.70	2	19,829	0.01%
2022/11/09	4	77.90	3	78.23	78.10	1	19,936	0.01%
2022/11/08	2	78.00	1	79.20	76.50	1	19,924	0.01%
2022/11/07	1	77.80	2	78.00	77.50	-1	19,859	-0.01%
2022/11/04	13	76.67	13	77.07	77.60	0	19,985	0.00%
2022/11/03	3	76.17	5	76.78	77.20	-2	20,068	-0.01%
2022/11/02	9	76.04	19	76.01	76.40	-10	20,064	-0.05%
2022/11/01	22.1	75.39	4	76.10	75.00	18.1	19,958	0.09%
2022/10/31	3	75.30	3	75.37	75.00	0	19,861	0.00%
2022/10/28	4	73.53	5	74.80	74.40	-1	20,090	0.00%
2022/10/27	11	72.02	12	72.41	74.20	-1	20,228	0.00%
2022/10/26	13	72.01	12	71.98	69.60	1	20,115	0.00%
2022/10/25	1	71.50	1	72.10	71.50	0	19,950	0.00%
2022/10/24	3	74.47	0	0.00	73.60	3	19,839	0.02%
2022/10/21	2	71.65	1	73.60	72.20	1	19,616	0.01%
2022/10/20	3	69.10	3	69.73	70.60	0	19,332	0.00%
2022/10/19	1	71.60	1	70.30	70.00	0	19,185	0.00%
2022/10/18	9	71.48	8	71.70	70.70	1	19,100	0.01%
2022/10/17	2	70.20	2	70.85	72.00	0	19,008	0.00%
2022/10/14	3	73.00	6	73.38	74.00	-3	18,966	-0.02%
2022/10/13	4	71.68	2	70.85	69.70	2	18,974	0.01%
2022/10/11	0	0.00	7	73.66	73.40	-7	18,950	-0.04%
2022/10/07	10	75.00	13	75.92	75.40	-3	18,894	-0.02%
2022/10/06	9	72.80	19	73.56	76.80	-10	18,693	-0.05%
2022/10/05	18	75.89	18	75.40	74.30	0	18,224	0.00%
2022/10/04	1	83.40	1	82.70	82.50	0	17,473	0.00%
2022/10/03	3	83.27	1	81.90	81.20	2	17,672	0.01%
2022/09/30	16	79.54	6	81.25	83.00	10	17,865	0.06%
2022/09/29	1	80.50	1	81.00	79.60	0	17,877	0.00%
2022/09/28	1	82.10	0	0.00	77.50	1	17,890	0.01%
2022/09/27	10	80.50	10	80.39	82.50	0	17,924	0.00%
2022/09/26	2	80.45	1.2	81.40	80.00	0.8	18,114	0.00%
2022/09/23	4	85.63	0	0.00	86.00	4	18,363	0.02%
2022/09/22	1	87.21	1	87.60	88.50	0	18,579	0.00%
2022/09/21	1	87.10	0	0.00	86.60	1	18,863	0.01%
2022/09/20	42.1	88.87	5	88.64	89.50	37.1	18,796	0.20%
2022/09/19	2	86.75	5	87.00	87.40	-3	18,821	-0.02%
2022/09/16	5	86.68	11	86.54	84.80	-6	18,763	-0.03%
2022/09/15	13.1	91.09	2	91.60	87.90	11.1	18,640	0.06%
2022/09/14	3	84.00	6	87.32	89.70	-3	18,407	-0.02%
2022/09/13	11	89.35	2	88.60	88.30	9	18,264	0.05%
2022/09/12	1.1	89.71	1	90.90	89.50	0.1	18,246	0.00%
2022/09/08	9	89.47	10	89.62	91.00	-1	18,134	-0.01%
2022/09/07	6	88.05	10	88.22	87.50	-4	18,053	-0.02%
2022/09/06	10	92.13	2	90.00	91.60	8	17,892	0.04%
2022/09/05	7	94.96	4	98.88	94.50	3	17,786	0.02%
2022/09/02	6	95.90	28.1	96.49	95.30	-22.1	17,609	-0.13%
2022/09/01	4	92.05	1	91.70	91.70	3	17,213	0.02%
2022/08/31	20.1	94.38	3	94.77	95.50	17.1	17,043	0.10%
2022/08/30	18	92.59	26	93.43	92.50	-8	17,097	-0.05%
2022/08/29	15	91.48	17	92.01	90.90	-2	17,066	-0.01%
2022/08/26	36	93.11	23	95.24	95.50	13	17,160	0.08%
2022/08/25	18	89.61	21	89.54	89.70	-3	16,701	-0.02%
2022/08/24	11	86.24	31	83.99	84.40	-20	15,928	-0.13%
2022/08/23	14	87.50	11	87.95	87.10	3	15,808	0.02%
2022/08/22	7.1	86.98	13	88.07	88.00	-6	15,853	-0.04%
2022/08/19	19	86.17	13	86.60	86.70	6	15,739	0.04%
2022/08/18	9	84.06	4	83.53	84.30	5	15,621	0.03%
2022/08/17	13	84.87	1	83.60	82.30	12	15,682	0.08%
2022/08/16	3	84.63	5	84.68	84.30	-2	15,606	-0.01%
2022/08/12	0	0.00	2	80.70	80.80	-2	15,375	-0.01%
2022/08/11	1	79.70	0	0.00	80.20	1	15,485	0.01%
2022/08/10	26	79.17	26	79.69	80.50	0	15,481	0.00%
2022/08/09	9	78.19	36	77.70	78.40	-27	15,537	-0.17%
2022/08/08	0	0.00	8	76.50	76.50	-8	15,929	-0.05%
2022/08/05	39	75.19	1	75.20	75.30	38	16,352	0.23%
2022/08/04	8	70.93	14	71.31	74.50	-6	16,567	-0.04%
2022/08/03	17	73.26	49	72.78	70.60	-32	16,597	-0.19%
2022/08/02	36	79.26	33	77.20	77.50	3	16,489	0.02%
2022/08/01	22	80.58	3	79.93	80.80	19	16,489	0.12%
2022/07/29	22	80.20	10	80.49	80.50	12	16,575	0.07%
2022/07/28	4	78.75	24	79.02	77.80	-20	17,244	-0.12%
2022/07/27	10	80.28	0	0.00	80.50	10	17,397	0.06%
2022/07/26	2	80.85	16	80.72	80.10	-14	17,464	-0.08%
2022/07/25	4	81.30	32	81.29	81.20	-28	17,446	-0.16%
2022/07/22	10	81.11	0	0.00	81.00	10	17,530	0.06%
2022/07/19	41	78.44	41	78.82	78.30	0	17,307	0.00%
2022/07/15	11	75.58	22	75.13	75.70	-11	17,313	-0.06%
2022/07/14	2	74.70	1	73.90	75.50	1	17,370	0.01%
2022/07/13	2	74.45	2	74.15	72.90	0	17,232	0.00%
2022/07/12	20	70.50	20	71.10	71.50	0	17,024	0.00%
2022/07/11	17	72.73	14	72.24	72.10	3	17,029	0.02%
2022/07/08	2	70.55	7	69.64	70.90	-5	16,858	-0.03%
2022/07/07	33	60.73	35	61.65	64.50	-2	16,588	-0.01%
2022/07/06	2	62.50	0	0.00	60.90	2	16,532	0.01%
2022/07/05	39	62.60	38	62.72	64.70	1	16,582	0.01%
2022/07/04	3	61.60	5	61.36	62.00	-2	16,523	-0.01%
2022/07/01	22	66.21	4	68.45	64.10	18	16,602	0.11%
2022/06/30	6	73.35	1	73.50	71.10	5	16,349	0.03%
2022/06/29	4	78.80	10	79.58	78.90	-6	16,293	-0.04%
2022/06/28	17	84.81	8.2	83.36	84.20	8.8	16,494	0.05%
2022/06/27	0.1	84.70	1	86.00	86.00	-1	17,864	-0.01%
2022/06/24	2	81.10	8	82.04	82.30	-6	18,257	-0.03%
2022/06/23	2	79.35	9	80.37	80.80	-7	18,721	-0.04%
2022/06/22	10	80.55	0	0.00	79.60	10	19,474	0.05%
2022/06/21	12	80.37	38	80.96	82.80	-26	19,674	-0.13%
2022/06/20	31.1	79.05	30	79.87	78.80	1.1	19,738	0.01%
2022/06/17	12	81.15	49	81.62	83.00	-37	19,699	-0.19%
2022/06/16	48	85.24	0	0.00	81.10	48	19,870	0.24%
2022/06/15	55	86.95	49	86.85	85.10	6	20,269	0.03%
2022/06/14	27	86.91	28.1	87.05	87.10	-1.1	20,458	-0.01%
2022/06/13	20	87.06	26	88.16	87.30	-6	20,206	-0.03%
2022/06/10	8	88.26	1	87.40	88.50	7	19,935	0.04%
2022/06/09	0	0.00	21	87.41	87.30	-21	19,737	-0.11%
2022/06/08	51	87.72	4	88.25	86.50	47	19,504	0.24%
2022/06/07	8	87.15	40	86.78	87.90	-32	19,104	-0.17%
2022/06/06	44	85.30	42	85.95	85.70	2	18,765	0.01%
2022/06/02	7	85.99	31	86.46	86.10	-24	18,378	-0.13%
2022/06/01	15	84.93	19	84.78	83.80	-4	17,994	-0.02%
2022/05/31	5	82.96	0	0.00	83.50	5	17,767	0.03%
2022/05/30	9.1	81.35	2	81.65	82.50	7.1	17,644	0.04%
2022/05/27	6	79.03	15	78.63	78.70	-9	17,448	-0.05%
2022/05/26	17	79.72	13	80.44	78.00	4	17,330	0.02%
2022/05/25	4	81.10	0	0.00	81.70	4	17,091	0.02%
2022/05/24	4	82.15	0	0.00	81.00	4	16,961	0.02%
2022/05/23	54.1	84.77	20	83.90	83.00	34.1	16,866	0.20%
2022/05/20	12	85.10	0	0.00	84.00	12	16,821	0.07%
2022/05/19	16	81.65	14	82.06	83.50	2	16,806	0.01%
2022/05/18	19	84.57	10	84.80	84.20	9	16,616	0.05%
2022/05/17	1	85.80	1	86.50	86.20	0	16,414	0.00%
2022/05/16	0	0.00	6	87.53	85.00	-6	16,157	-0.04%
2022/05/13	17	85.50	18.1	85.01	87.30	-1.1	15,645	-0.01%
2022/05/12	4.1	84.53	10	85.18	80.40	-6	15,209	-0.04%
2022/05/11	2	85.65	11	86.25	85.30	-9	14,870	-0.06%
2022/05/10	1	81.10	3	84.60	85.20	-2	14,480	-0.01%
2022/05/09	3	81.23	1	81.90	81.10	2	14,362	0.01%
2022/05/06	11	82.07	2	82.70	82.00	9	14,360	0.06%
2022/05/05	35	86.43	35	86.53	85.10	0	14,232	0.00%
2022/05/04	1.1	81.72	2	82.50	84.80	-1	13,475	-0.01%
2022/05/03	0.1	81.00	1	80.70	80.70	-1	13,252	-0.01%
2022/04/28	2	79.15	2	77.50	77.30	0	13,094	0.00%
2022/04/27	0	0.00	0.1	77.70	80.30	-0.1	12,991	0.00%
2022/04/25	4	79.50	3.1	79.21	79.00	0.9	12,807	0.01%
2022/04/22	0	0.00	1.2	85.65	83.40	-1.2	12,705	-0.01%
2022/04/21	0.1	84.70	0.1	85.70	84.20	0	12,629	0.00%
2022/04/20	0	0.00	7	82.66	84.70	-7	12,311	-0.06%
2022/04/19	0.1	82.00	1	82.30	80.60	-0.9	12,139	-0.01%
2022/04/18	0	0.00	3.1	80.19	80.10	-3.1	12,088	-0.03%
2022/04/15	6	81.93	0	0.00	79.10	6	12,056	0.05%
2022/04/14	0.2	82.20	1	82.30	83.00	-0.8	11,981	-0.01%
2022/04/13	2	78.65	0	0.00	79.90	2	11,840	0.02%
2022/04/12	1	78.50	3	79.00	79.40	-2	11,767	-0.02%
2022/04/11	0.1	81.20	0	0.00	79.20	0.1	11,731	0.00%
2022/04/07	6.1	84.22	2	84.85	81.30	4.1	11,354	0.04%
2022/04/06	1	85.70	1	86.49	87.00	0	10,952	0.00%
2022/04/01	7	85.60	8	85.41	87.40	-1	10,763	-0.01%
2022/03/31	9	86.76	14.2	86.90	86.50	-5.2	10,500	-0.05%
2022/03/30	49	90.13	63	88.69	85.10	-14	10,152	-0.14%
2022/03/29	25	88.24	12.1	88.03	86.90	12.9	8,872	0.15%
2022/03/28	14	86.45	10	86.65	88.00	4	8,344	0.05%
2022/03/25	5.3	84.95	4	85.58	85.00	1.3	8,081	0.02%
2022/03/24	1	82.90	4	81.90	82.70	-3	7,595	-0.04%
2022/03/23	1	79.00	0	0.00	80.20	1	7,494	0.01%
2022/03/22	0	0.00	4.2	80.10	80.10	-4.2	7,369	-0.06%
2022/03/21	2	81.45	2	79.95	80.40	0	7,280	0.00%
2022/03/18	10.2	78.42	12	78.83	81.00	-1.8	6,995	-0.03%
2022/03/17	181	75.55	52	75.11	77.50	129	6,435	2.00%	大買/鉅額交易
2022/03/14	2	70.80	4	71.30	71.60	-2	6,020	-0.03%
2022/03/09	2	67.30	0	0.00	67.30	2	6,373	0.03%
2022/03/04	8	71.08	2	71.70	71.00	6	6,692	0.09%
2022/03/03	1	72.00	1	71.80	71.80	0	6,869	0.00%
2022/03/02	0	0.00	1	70.80	70.80	-1	6,995	-0.01%
2022/02/22	1	70.30	0	0.00	69.60	1	8,067	0.01%
2022/02/21	4	74.20	3	73.57	72.00	1	8,202	0.01%
2022/02/17	1	74.90	2	75.00	75.00	-1	8,506	-0.01%
2022/02/16	0	0.00	1	74.20	74.20	-1	8,716	-0.01%
2022/02/14	0	0.00	3	75.00	73.70	-3	9,171	-0.03%
2022/02/11	0	0.00	1	75.30	74.60	-1	9,339	-0.01%
2022/02/10	1	74.20	1	74.90	74.10	0	9,646	0.00%
2022/02/08	2	73.40	3	72.90	73.10	-1	10,373	-0.01%
2022/01/26	0	0.00	0	67.60	67.50	0	11,651	0.00%
2022/01/18	1	70.70	0	0.00	70.60	1	15,712	0.01%
2022/01/14	0	0.00	1	68.00	68.80	-1	16,872	-0.01%
2022/01/07	7	71.06	0	0.00	70.90	7	20,476	0.03%
2022/01/06	4	75.13	0	0.00	75.10	4	20,452	0.02%
2022/01/05	1	77.80	0	0.00	77.40	1	20,554	0.00%
2021/12/30	0	0.00	2	79.00	78.60	-2	20,844	-0.01%
2021/12/29	2	78.00	0	0.00	78.20	2	20,889	0.01%
2021/12/24	6	80.45	0	0.00	78.90	6	21,060	0.03%
2021/12/23	3	81.07	0	0.00	81.90	3	20,859	0.01%
2021/12/22	0	0.00	2	81.10	80.10	-2	20,690	-0.01%
2021/12/21	3	81.13	2	81.80	80.50	1	20,637	0.00%
2021/12/20	9	81.22	10	81.40	81.20	-1	20,361	0.00%
2021/12/17	3	78.03	4	78.03	79.10	-1	20,033	0.00%
2021/12/16	0	0.00	2	76.65	76.80	-2	19,849	-0.01%
2021/12/14	3	74.90	1	74.90	74.30	2	19,865	0.01%
2021/12/13	3	75.90	2	77.90	77.60	1	19,910	0.01%
2021/12/09	0	0.00	1	77.00	76.10	-1	19,940	-0.01%
2021/12/07	3	76.27	12	76.77	76.10	-9	20,292	-0.04%
2021/12/06	1	77.50	1	78.30	78.30	0	20,271	0.00%
2021/12/03	10	78.10	0	0.00	77.50	10	20,361	0.05%
2021/12/02	6	75.40	16	75.78	75.00	-10	20,358	-0.05%
2021/12/01	6	76.17	5	77.20	76.90	1	20,366	0.00%
2021/11/29	1	75.90	3	76.53	77.60	-2	20,598	-0.01%
2021/11/26	1	77.70	2	76.50	76.50	-1	20,615	0.00%
2021/11/24	7	78.14	5	79.20	78.90	2	20,597	0.01%
2021/11/22	2	82.55	6	81.68	81.20	-4	20,602	-0.02%
2021/11/19	5	83.10	12	82.92	82.80	-7	20,706	-0.03%
2021/11/18	0	0.00	3	81.97	80.90	-3	20,386	-0.01%
2021/11/17	6	80.80	9	80.18	80.00	-3	20,482	-0.01%
2021/11/16	8	79.39	20	80.43	78.00	-12	20,495	-0.06%
2021/11/15	1	82.00	0	0.00	81.10	1	20,416	0.00%
2021/11/12	4	83.40	18	83.44	82.70	-14	20,441	-0.07%
2021/11/11	12	81.44	5	82.32	81.30	7	20,341	0.03%
2021/11/10	2	78.70	0	0.00	81.10	2	20,252	0.01%
2021/11/09	11	79.76	18	80.00	79.90	-7	20,149	-0.03%
2021/11/08	19	82.72	5	82.54	80.20	14	19,853	0.07%
2021/11/05	1	86.30	5	88.00	88.10	-4	19,486	-0.02%
2021/11/04	7	88.11	7.4	87.94	85.90	-0.4	19,319	0.00%
2021/11/03	10	87.00	22	86.45	88.00	-12	18,964	-0.06%
2021/11/02	89	92.08	70.4	88.73	85.30	18.6	18,323	0.10%
2021/11/01	1	86.60	3	88.43	89.30	-2	16,847	-0.01%
2021/10/29	11	84.28	19	82.41	81.20	-8	16,846	-0.05%
2021/10/28	16	79.83	2	80.40	79.80	14	16,505	0.08%
2021/10/27	6	80.08	13	79.70	80.90	-7	16,351	-0.04%
2021/10/26	23	79.59	0	0.00	77.70	23	16,176	0.14%
2021/10/25	3	80.60	8	79.86	79.70	-5	15,891	-0.03%
2021/10/22	10	78.45	0	0.00	78.80	10	15,795	0.06%
2021/10/21	8	78.24	15	79.03	78.80	-7	15,412	-0.05%
2021/10/20	7	76.41	6	75.98	75.40	1	14,730	0.01%
2021/10/19	19	75.17	20	76.09	75.00	-1	14,747	-0.01%
2021/10/18	3	68.40	14	68.93	70.70	-11	14,411	-0.08%
2021/10/15	0	0.00	3	65.30	65.80	-3	14,578	-0.02%
2021/10/13	3	62.10	0	0.00	60.20	3	16,257	0.02%
2021/10/12	5	65.88	5	66.24	65.50	0	16,739	0.00%
2021/10/08	2	64.80	2	64.75	65.00	0	17,376	0.00%
2021/10/05	3	57.30	5	56.86	60.30	-2	19,696	-0.01%
2021/10/04	1	58.90	0	0.00	57.30	1	20,454	0.00%
2021/10/01	1	62.10	0	0.00	60.90	1	21,353	0.00%
2021/09/30	1	64.20	8	62.78	64.80	-7	22,208	-0.03%
2021/09/29	1	62.00	5	61.20	61.00	-4	22,995	-0.02%
2021/09/28	1	64.40	3	65.37	63.80	-2	23,337	-0.01%
2021/09/23	0	0.00	1	63.80	64.50	-1	24,686	0.00%
2021/09/22	1	63.60	0	0.00	63.20	1	25,138	0.00%
2021/09/15	1	64.70	0	0.00	64.60	1	26,693	0.00%
2021/09/10	4	66.25	2	66.80	66.00	2	26,885	0.01%
2021/09/09	0	0.00	1	66.00	67.00	-1	26,926	0.00%
2021/09/08	9.1	65.27	0	0.00	63.90	9.1	26,890	0.03%
2021/09/06	1	67.70	0	0.00	67.10	1	26,727	0.00%
2021/09/03	0	0.00	1	68.80	69.40	-1	26,587	0.00%
2021/09/02	4	70.00	20	73.00	69.00	-16	26,369	-0.06%
2021/09/01	24	72.17	0	0.00	72.20	24	26,128	0.09%
2021/08/31	0.2	74.50	0	0.00	73.80	0.2	25,922	0.00%
2021/08/30	1	75.50	0	0.00	75.40	1	25,744	0.00%
2021/08/27	1	76.10	0	0.00	75.00	1	25,699	0.00%
2021/08/26	12	77.52	2	78.10	75.50	10	25,587	0.04%
2021/08/25	7	78.70	8	78.88	77.70	-1	25,447	0.00%
2021/08/24	4	79.88	5	79.78	76.80	-1	25,198	0.00%
2021/08/23	3	79.80	4	77.35	80.70	-1	24,957	0.00%
2021/08/20	1	74.90	0	0.00	74.30	1	24,687	0.00%
2021/08/19	1	70.00	0	0.00	70.00	1	24,490	0.00%
2021/08/18	1	68.50	2	69.30	74.10	-1	24,286	0.00%
2021/08/17	1	70.20	0	0.00	69.00	1	24,074	0.00%
2021/08/16	1	72.10	6	72.82	74.00	-5	23,924	-0.02%
2021/08/13	2	74.00	0	0.00	73.40	2	23,792	0.01%
2021/08/12	1	76.60	0	0.00	76.60	1	23,655	0.00%
2021/08/11	3	75.90	0	0.00	75.50	3	23,623	0.01%
2021/08/10	0	0.00	5	78.60	77.80	-5	23,485	-0.02%
2021/08/09	5.5	82.61	4	81.75	79.20	1.5	23,359	0.01%
2021/08/06	2	83.65	1	85.10	84.70	1	23,156	0.00%
2021/08/05	3	84.00	3	84.57	83.40	0	22,945	0.00%
2021/08/04	7	86.86	28	85.98	85.00	-21	22,875	-0.09%
2021/08/03	13	84.48	8	84.51	85.30	5	22,243	0.02%
2021/08/02	3	80.63	3	81.10	80.00	0	21,897	0.00%
2021/07/30	3	81.17	0	0.00	80.30	3	21,732	0.01%
2021/07/29	4	77.60	22	78.41	79.40	-18	21,531	-0.08%
2021/07/28	36	75.14	27	75.47	76.80	9	21,324	0.04%
2021/07/27	4	84.33	1	82.80	79.80	3	21,054	0.01%
2021/07/26	26	85.35	20	85.76	84.50	6	20,746	0.03%
2021/07/23	20	86.62	5	86.12	85.60	15	20,327	0.07%
2021/07/22	8	91.95	4	91.05	90.20	4	19,619	0.02%
2021/07/21	1	87.50	8	92.27	87.00	-7	18,911	-0.04%
2021/07/20	45	89.42	22	90.57	90.40	23	18,096	0.13%
2021/07/19	6	84.42	2	83.65	85.10	4	16,737	0.02%
2021/07/16	5	84.34	5	84.32	83.60	0	16,225	0.00%
2021/07/15	10	84.55	6	84.78	87.40	4	15,577	0.03%
2021/07/14	1	91.50	6	87.60	82.80	-5	14,810	-0.03%
2021/07/13	36	96.49	12	94.86	90.00	24	14,018	0.17%
2021/07/12	21	96.30	25	96.55	97.70	-4	12,898	-0.03%
2021/07/09	10	90.20	6	90.17	90.60	4	12,061	0.03%
2021/07/08	13	85.95	6	87.35	86.50	7	11,259	0.06%
2021/07/07	2	82.85	3	81.30	83.90	-1	10,270	-0.01%
2021/07/06	5	76.88	6	76.88	76.30	-1	9,445	-0.01%
2021/07/05	4	72.93	3	74.03	75.00	1	8,684	0.01%
2021/07/02	1	61.60	3	65.70	68.20	-2	8,356	-0.02%
2021/07/01	4	62.68	5	63.26	62.00	-1	7,804	-0.01%
2021/06/30	2	66.80	3	67.87	67.10	-1	7,506	-0.01%
2021/06/29	1	65.20	1	66.10	64.00	0	6,969	0.00%
2021/06/28	0	0.00	3	64.60	64.30	-3	6,481	-0.05%
2021/06/25	2	62.55	0	0.00	61.00	2	5,976	0.03%
2021/06/24	0	0.00	2	59.60	59.90	-2	5,284	-0.04%
2021/06/23	0	0.00	4	57.83	57.90	-4	4,863	-0.08%
2021/06/18	1	57.30	3	54.30	56.50	-2	4,504	-0.04%
2021/06/17	11	53.64	8	54.10	54.10	3	4,336	0.07%
2021/06/04	1	49.00	0	0.00	48.70	1	4,397	0.02%
2021/05/25	1	47.00	1	47.10	45.95	0	4,555	0.00%
2021/05/14	1	43.10	0	0.00	42.80	1	5,230	0.02%
2021/05/12	0	0.00	1	43.15	42.40	-1	5,401	-0.02%
2021/05/06	1	49.60	0	0.00	48.50	1	5,666	0.02%
2021/05/05	1	50.90	0	0.00	49.60	1	5,651	0.02%
2021/05/04	1	50.90	0	0.00	50.80	1	5,704	0.02%
2021/04/23	5	54.20	5	55.00	55.50	0	5,728	0.00%
2021/04/21	1	57.20	0	0.00	56.70	1	5,714	0.02%
2021/04/12	1	56.20	0	0.00	55.70	1	6,279	0.02%
2021/04/09	1	59.00	0	0.00	57.90	1	6,309	0.02%
2021/04/08	0	0.00	1	59.40	58.80	-1	6,388	-0.02%
2021/04/07	1	58.50	0	0.00	58.60	1	6,541	0.02%
2021/04/06	0	0.00	1	59.00	59.20	-1	6,738	-0.01%
2021/03/29	0	0.00	2	60.40	58.70	-2	8,496	-0.02%
2021/03/26	2	58.65	0	0.00	59.00	2	8,403	0.02%
2021/03/23	1	60.00	2	58.75	58.50	-1	8,426	-0.01%
2021/03/22	1	58.80	0	0.00	58.50	1	8,391	0.01%
2021/03/17	1	58.20	1	58.50	58.00	0	8,611	0.00%
2021/03/16	1	58.10	4	58.53	58.90	-3	8,592	-0.03%
2021/03/15	2	57.20	0	0.00	57.30	2	8,512	0.02%
2021/03/10	0	0.00	1	55.00	54.00	-1	8,594	-0.01%
2021/03/05	0	0.00	5	53.40	55.40	-5	8,835	-0.06%
2021/02/25	1	58.50	0	0.00	57.50	1	9,751	0.01%
2021/02/24	2	58.90	2	60.00	58.50	0	9,825	0.00%
2021/02/22	0	0.00	1	58.90	59.50	-1	9,571	-0.01%
2021/02/19	3	58.27	2	58.50	59.40	1	9,505	0.01%
2021/02/18	0	0.00	1	56.30	56.20	-1	9,258	-0.01%
2021/02/17	0	0.00	5	55.14	55.40	-5	9,239	-0.05%
2021/02/03	0	0.00	2	56.65	54.80	-2	9,367	-0.02%
2021/02/02	2	55.05	3	54.00	55.10	-1	9,229	-0.01%
2021/01/28	0	0.00	1	53.70	53.90	-1	8,943	-0.01%
2021/01/26	1	54.20	1	56.00	54.40	0	8,954	0.00%
2021/01/25	0	0.00	1	53.80	54.90	-1	8,906	-0.01%
2021/01/21	1	52.50	0	0.00	53.00	1	8,925	0.01%
2021/01/12	1	56.80	0	0.00	56.80	1	9,872	0.01%
2021/01/08	3	57.77	0	0.00	58.20	3	9,993	0.03%
2021/01/07	62	59.51	62	59.89	60.30	0	9,892	0.00%
2021/01/06	2	58.75	0	0.00	58.00	2	9,822	0.02%
2021/01/05	4	60.83	0	0.00	61.00	4	9,666	0.04%
2021/01/04	2	63.45	0	0.00	62.70	2	9,527	0.02%
2020/12/31	1	62.20	0	0.00	62.20	1	9,395	0.01%
2020/12/30	3	64.33	2	64.00	64.00	1	9,184	0.01%
2020/12/29	4	63.88	8	63.95	64.90	-4	8,938	-0.04%
2020/12/28	3	64.90	2	64.95	62.90	1	8,702	0.01%
2020/12/25	15	63.13	12	62.82	61.50	3	8,341	0.04%
2020/12/24	15	59.59	18	59.72	60.80	-3	7,563	-0.04%
2020/12/23	3	56.07	4	55.45	55.30	-1	7,028	-0.01%
2020/12/22	2	53.40	2	54.30	52.50	0	6,832	0.00%
2020/12/21	2	52.80	0	0.00	53.20	2	6,807	0.03%
2020/12/16	1	56.40	1	55.50	56.50	0	6,769	0.00%
2020/12/15	32	56.41	32	53.30	53.20	0	6,680	0.00%
2020/12/14	0	0.00	4	55.28	54.80	-4	6,481	-0.06%
2020/12/11	1	51.80	0	0.00	52.30	1	6,403	0.02%
2020/12/10	3	55.27	0	0.00	54.50	3	6,348	0.05%
2020/12/09	0	0.00	1	56.10	56.30	-1	6,319	-0.02%
2020/12/08	2	56.20	2	55.80	56.00	0	6,278	0.00%
2020/12/04	2	54.40	0	0.00	54.30	2	6,197	0.03%
2020/12/03	3	54.30	0	0.00	53.80	3	6,218	0.05%
2020/12/01	6	55.07	4	55.68	55.80	2	6,174	0.03%
2020/11/30	2	57.70	5	56.80	56.80	-3	6,154	-0.05%
2020/11/27	1	57.20	2	56.60	57.00	-1	6,498	-0.02%
2020/11/26	1	53.20	1	53.00	53.20	0	6,505	0.00%
2020/11/25	18	55.08	17	54.91	53.20	1	6,450	0.02%
2020/11/24	0	0.00	2	52.75	53.20	-2	6,030	-0.03%
2020/11/23	1	53.70	0	0.00	52.80	1	5,986	0.02%
2020/11/20	1	51.20	0	0.00	50.50	1	5,786	0.02%
2020/11/19	5	50.50	2	50.50	50.10	3	5,727	0.05%
2020/11/18	7	51.83	6	51.43	50.40	1	5,697	0.02%
2020/11/16	1	48.10	0	0.00	49.80	1	5,500	0.02%
2020/11/12	0	0.00	28	48.57	47.65	-28	5,513	-0.51%
2020/11/11	40	48.33	12	49.17	49.95	28	5,433	0.52%
2020/11/05	58	47.47	58	47.69	48.15	0	5,199	0.00%
2020/11/04	1	47.10	0	0.00	47.20	1	5,151	0.02%
2020/10/30	1	45.60	0	0.00	44.90	1	5,167	0.02%
2020/10/28	22	49.78	25	49.96	48.45	-3	5,053	-0.06%
2020/10/27	3	48.65	5	49.00	48.80	-2	4,838	-0.04%
2020/10/26	1	47.30	1	47.65	47.45	0	4,697	0.00%
2020/10/23	7	48.37	0	0.00	48.25	7	4,629	0.15%
2020/10/22	2	48.85	10	48.08	48.25	-8	4,490	-0.18%
2020/10/21	7	46.49	32	47.31	46.80	-25	3,949	-0.63%
2020/10/20	0	0.00	3	45.18	44.55	-3	3,677	-0.08%
2020/10/19	4	44.75	3	45.23	45.20	1	3,537	0.03%
2020/10/16	21	43.04	27	43.79	43.80	-6	3,411	-0.18%
2020/10/15	10	41.85	23	42.19	41.85	-13	3,144	-0.41%
2020/10/14	1	41.85	0	0.00	41.70	1	3,089	0.03%
2020/10/08	40	41.33	1	41.45	41.25	39	3,057	1.28%
2020/10/06	13	40.75	3	41.35	40.70	10	3,045	0.33%
2020/09/29	0	0.00	10	39.95	40.00	-10	3,119	-0.32%
2020/09/28	21	38.39	18	39.46	40.05	3	3,119	0.10%
2020/09/25	11	37.76	15	38.34	38.15	-4	3,112	-0.13%
2020/09/23	1	40.95	0	0.00	40.60	1	3,214	0.03%
2020/09/22	1	41.25	0	0.00	41.30	1	3,202	0.03%
2020/09/21	2	41.60	3	41.75	41.70	-1	3,166	-0.03%
2020/09/18	1	40.55	0	0.00	41.15	1	3,106	0.03%
2020/09/15	1	40.90	0	0.00	40.45	1	3,056	0.03%
2020/09/10	1	40.20	0	0.00	40.30	1	2,994	0.03%
2020/09/04	0	0.00	10	41.37	41.50	-10	2,853	-0.35%
2020/09/03	2	42.70	0	0.00	42.60	2	2,812	0.07%
2020/09/02	32	42.50	36	42.95	43.40	-4	2,748	-0.15%
2020/09/01	7	40.78	4	40.34	41.25	3	2,280	0.13%
2020/08/28	0	0.00	1	37.55	37.25	-1	2,253	-0.04%
2020/08/27	12	37.98	0	0.00	37.05	12	2,424	0.49%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/19	0	0.00	1	38.15	38.00	-1	2,369	-0.04%
2020/08/17	1	36.85	1	37.75	37.00	0	2,291	0.00%
2020/08/11	1	37.45	0	0.00	37.15	1	2,231	0.04%
2020/08/10	0	0.00	5	38.75	38.10	-5	2,221	-0.23%
2020/08/07	5	39.30	1	38.90	39.35	4	2,216	0.18%
2020/07/10	2	41.68	0	0.00	40.95	2	2,331	0.09%
2020/07/09	0	0.00	1	43.00	42.10	-1	2,334	-0.04%
2020/07/08	1	42.70	2	43.53	42.70	-1	2,333	-0.04%
2020/07/07	1	42.90	0	0.00	42.65	1	2,295	0.04%
2020/07/06	1	43.30	0	0.00	43.20	1	2,329	0.04%
2020/07/03	0	0.00	5	43.45	43.35	-5	2,374	-0.21%
2020/07/02	0	0.00	7	42.98	43.00	-7	2,329	-0.30%
2020/06/29	1	40.00	0	0.00	39.75	1	2,283	0.04%
2020/06/23	3	40.28	0	0.00	40.20	3	2,310	0.13%
2020/06/16	1	41.10	0	0.00	41.30	1	2,426	0.04%
2020/06/15	2	42.10	0	0.00	40.80	2	2,470	0.08%
2020/06/12	1	39.00	0	0.00	40.70	1	2,513	0.04%
2020/06/09	3	42.77	0	0.00	42.60	3	2,560	0.12%
2020/06/08	3	44.38	10	43.92	44.00	-7	2,534	-0.28%
2020/06/05	5	45.21	0	0.00	45.25	5	2,473	0.20%
2020/06/04	17	44.34	7	44.90	45.40	10	2,367	0.42%
2020/06/01	1	38.30	0	0.00	39.45	1	1,971	0.05%
2020/05/05	0	0.00	3	38.35	38.15	-3	2,070	-0.14%
2020/04/29	0	0.00	15	38.34	38.10	-15	2,106	-0.71%
2020/04/28	15	38.05	0	0.00	38.10	15	2,105	0.71%
2020/04/24	3	37.75	0	0.00	37.40	3	2,117	0.14%
2020/04/23	6	37.13	6	38.25	38.00	0	2,085	0.00%
2020/04/15	0	0.00	15	35.35	35.80	-15	1,964	-0.76%
2020/04/14	16	34.97	1	34.95	34.85	15	1,961	0.76%
2020/04/08	2	31.93	2	33.25	33.55	0	2,047	0.00%
2020/03/31	3	31.22	3	30.77	30.55	0	2,010	0.00%
2020/03/30	1	29.45	0.5	30.30	30.00	0.5	2,044	0.02%
2020/03/19	1	27.50	0	0.00	26.55	1	2,263	0.04%
2020/03/18	0	0.00	1	30.00	29.50	-1	2,254	-0.04%
2020/03/17	0	0.00	0.5	32.70	32.45	-0.5	2,220	-0.02%
2020/03/12	1	44.40	0	0.00	41.00	1	2,237	0.04%
2020/03/11	0	0.00	1	45.00	44.85	-1	2,367	-0.04%
2020/03/09	3	45.50	2	45.85	44.75	1	2,348	0.04%
2020/03/02	1	43.80	0	0.00	44.25	1	2,358	0.04%
2020/02/24	1	46.75	0	0.00	46.70	1	2,338	0.04%
2020/02/13	1	46.45	0	0.00	46.30	1	2,298	0.04%
2020/02/06	4	45.84	0	0.00	45.65	4	2,300	0.17%
2020/02/05	1	45.00	0	0.00	45.05	1	2,313	0.04%
2020/01/30	1	46.00	0	0.00	45.65	1	2,545	0.04%
2020/01/20	0	0.00	1	50.60	50.70	-1	2,528	-0.04%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/15	1	51.70	0	0.00	51.40	1	2,661	0.04%
2020/01/07	1	50.20	0	0.00	51.20	1	2,638	0.04%
2020/01/06	1	51.00	0	0.00	51.20	1	2,617	0.04%
2020/01/03	2	52.70	0	0.00	52.20	2	2,584	0.08%
2019/12/30	0	0.00	5	54.20	53.50	-5	2,426	-0.21%
2019/12/27	10	54.40	70	54.30	54.10	-60	2,403	-2.50%
2019/12/26	0	0.00	1	54.20	54.20	-1	2,384	-0.04%
2019/12/23	1	54.40	0	0.00	53.80	1	2,231	0.04%
2019/12/20	1	53.50	1	53.60	53.80	0	2,094	0.00%
2019/12/19	0	0.00	1	52.30	52.40	-1	2,003	-0.05%
2019/12/16	0	0.00	1	51.80	51.80	-1	1,893	-0.05%
2019/12/13	1	50.70	0	0.00	50.70	1	1,862	0.05%
2019/12/06	6	52.27	3	52.30	52.60	3	1,647	0.18%
2019/12/03	17	49.22	27	49.61	49.15	-10	1,520	-0.66%
2019/12/02	1	49.60	0	0.00	49.40	1	1,516	0.07%
2019/11/29	0	0.00	1	50.20	50.00	-1	1,513	-0.07%
2019/11/28	1	51.70	0	0.00	50.80	1	1,502	0.07%
2019/11/26	11	48.79	10	49.65	49.50	1	1,469	0.07%
2019/11/22	10	48.80	0	0.00	48.90	10	1,455	0.69%
2019/11/20	2	48.55	0	0.00	48.00	2	1,448	0.14%
2019/11/14	1	48.35	0	0.00	48.80	1	1,572	0.06%
2019/11/12	1	49.60	0	0.00	49.55	1	1,605	0.06%
2019/11/07	1	50.30	0	0.00	49.30	1	1,636	0.06%
2019/10/31	8	51.11	28	51.74	51.00	-20	1,571	-1.27%
2019/10/30	1	50.30	1	50.20	50.30	0	1,372	0.00%
2019/10/29	6	50.57	6	50.04	49.10	0	1,351	0.00%
2019/10/28	0	0.00	1	49.75	49.90	-1	1,328	-0.08%
2019/10/23	3	49.47	6	49.19	49.30	-3	1,357	-0.22%
2019/09/27	0	0.00	10	45.90	45.70	-10	1,602	-0.62%
2019/09/25	0	0.00	2	47.20	46.65	-2	1,628	-0.12%
2019/09/16	4	45.83	0	0.00	45.60	4	1,777	0.22%
2019/09/09	1	45.95	0	0.00	46.00	1	1,887	0.05%
2019/08/23	5	46.50	1	46.15	46.20	4	2,127	0.19%
2019/08/22	4	46.94	0	0.00	46.65	4	2,235	0.18%
2019/08/21	1	46.10	0	0.00	46.30	1	2,219	0.05%
2019/08/19	3	45.80	5	45.70	45.85	-2	2,160	-0.09%
2019/08/14	4	45.56	0	0.00	44.50	4	2,092	0.19%
2019/08/13	5	45.00	4	45.10	45.00	1	2,075	0.05%
2019/07/31	3	49.80	0	0.00	49.85	3	2,354	0.13%
2019/07/29	3	49.00	0	0.00	48.85	3	2,388	0.13%
2019/07/23	0	0.00	8	52.60	52.40	-8	2,332	-0.34%
2019/07/22	8	51.86	0	0.00	51.40	8	2,300	0.35%
2019/07/19	1	51.10	0	0.00	51.40	1	2,286	0.04%
2019/07/18	2	51.70	1	50.90	51.00	1	2,325	0.04%
2019/07/17	1	52.10	0	0.00	52.10	1	2,327	0.04%
2019/07/16	2	54.50	0	0.00	53.10	2	2,338	0.09%
2019/07/15	0	0.00	1	53.50	52.80	-1	2,307	-0.04%
2019/07/11	0	0.00	55	51.02	50.90	-55	2,281	-2.41%
2019/07/01	0	0.00	35	50.50	51.50	-35	2,521	-1.39%
2019/06/28	0	0.00	5	50.30	49.80	-5	2,535	-0.20%
2019/06/27	0	0.00	40	49.50	49.50	-40	2,591	-1.54%
2019/06/26	0	0.00	4	47.80	48.80	-4	2,581	-0.15%
2019/06/20	0	0.00	2	47.00	47.40	-2	2,689	-0.07%
2019/06/19	0	0.00	4	45.90	45.85	-4	2,790	-0.14%
2019/06/17	0	0.00	10	44.05	43.80	-10	2,894	-0.35%
2019/06/14	4	44.45	6	44.50	44.35	-2	2,901	-0.07%
2019/06/13	0	0.00	1	45.20	45.05	-1	2,920	-0.03%
2019/06/12	30	44.57	20	44.50	44.50	10	2,939	0.34%
2019/06/11	4	43.96	0	0.00	44.00	4	2,958	0.14%
2019/06/05	2	42.10	0	0.00	42.05	2	2,901	0.07%
2019/06/03	1	42.50	0	0.00	42.55	1	2,897	0.03%
2019/05/31	2	43.25	0	0.00	43.00	2	2,876	0.07%
2019/05/30	0	0.00	2	43.90	43.50	-2	2,833	-0.07%
2019/05/29	3	43.70	0	0.00	43.00	3	2,814	0.11%
2019/05/27	1	47.10	0	0.00	48.10	1	2,749	0.04%
2019/05/23	40	47.50	0	0.00	47.50	40	2,789	1.43%
2019/05/20	1	47.60	0	0.00	48.00	1	2,885	0.03%
2019/05/16	1	48.00	1	48.40	47.80	0	2,994	0.00%
2019/05/15	40	48.85	0	0.00	48.80	40	3,014	1.33%
2019/05/13	7	49.08	6	50.70	48.80	1	3,220	0.03%
2019/05/10	0	0.00	12	56.80	54.20	-12	3,442	-0.35%
2019/05/09	22	56.68	0	0.00	56.40	22	3,402	0.65%
2019/05/07	0	0.00	2	56.30	57.00	-2	3,421	-0.06%
2019/05/06	2	55.20	0	0.00	55.00	2	3,487	0.06%
2019/04/18	0	0.00	2	57.60	56.10	-2	3,686	-0.05%
2019/04/12	1	56.50	0	0.00	56.10	1	3,810	0.03%
2019/04/11	0	0.00	14	58.35	58.30	-14	3,846	-0.36%
2019/04/10	9	57.00	34	59.23	57.70	-25	3,825	-0.65%
2019/04/08	1	56.50	0	0.00	56.50	1	3,736	0.03%
2019/04/03	35	57.03	0	0.00	57.10	35	3,740	0.94%
2019/04/02	0	0.00	2	56.50	56.70	-2	3,744	-0.05%
2019/04/01	3	57.00	0	0.00	55.60	3	3,739	0.08%
2019/03/22	0	0.00	10	54.77	55.40	-10	3,689	-0.27%
2019/03/21	8	53.45	3	53.53	53.60	5	3,598	0.14%
2019/03/20	2	51.40	0	0.00	51.40	2	3,496	0.06%
2019/03/19	1	52.10	0	0.00	52.30	1	3,533	0.03%
2019/03/18	2	52.60	0	0.00	52.80	2	3,527	0.06%
2019/03/14	3	53.60	2	52.70	52.40	1	3,541	0.03%
2019/03/13	1	53.40	0	0.00	53.50	1	3,576	0.03%
2019/03/11	0	0.00	2	54.15	54.00	-2	3,670	-0.05%
2019/03/08	2	53.65	0	0.00	53.40	2	3,794	0.05%
2019/02/13	0	0.00	1	59.80	58.70	-1	4,705	-0.02%
2019/02/12	3	58.30	0	0.00	58.70	3	4,638	0.06%
2019/02/11	8	60.31	9	60.44	59.10	-1	4,518	-0.02%
2019/01/30	1	56.50	0	0.00	56.00	1	4,261	0.02%
2019/01/29	0	0.00	1	56.80	56.60	-1	4,265	-0.02%
2019/01/28	0	0.00	2	55.60	55.50	-2	4,233	-0.05%
2019/01/25	2	53.50	0	0.00	53.50	2	4,227	0.05%
2019/01/24	7	55.90	17	56.79	54.90	-10	4,223	-0.24%
2019/01/23	1	53.80	0	0.00	54.40	1	4,104	0.02%
2019/01/22	0	0.00	1	54.00	53.10	-1	4,155	-0.02%
2019/01/21	0	0.00	2	53.90	54.80	-2	4,151	-0.05%
2019/01/18	2	53.50	0	0.00	53.70	2	4,164	0.05%
2019/01/17	1	54.50	0	0.00	53.30	1	4,207	0.02%
2019/01/15	0	0.00	10	52.70	53.40	-10	4,146	-0.24%
2019/01/11	10	52.64	0	0.00	52.80	10	4,159	0.24%
2019/01/08	1	56.00	3	56.03	54.40	-2	4,219	-0.05%
2019/01/07	0	0.00	2	53.90	55.10	-2	4,241	-0.05%
2019/01/04	4	53.98	0	0.00	54.50	4	4,261	0.09%
2019/01/03	1	53.60	1	53.80	54.00	0	4,203	0.00%
2018/12/28	2	51.35	3	51.90	51.10	-1	4,236	-0.02%
2018/12/21	1	48.00	0	0.00	48.70	1	4,289	0.02%
2018/12/18	2	48.88	13	48.52	49.00	-11	4,261	-0.26%
2018/12/14	0	0.00	90	51.51	52.00	-90	4,278	-2.10%
2018/12/12	9	54.66	2	55.50	54.20	7	4,413	0.16%
2018/12/07	0	0.00	2	54.35	54.60	-2	4,320	-0.05%
2018/12/06	2	54.25	0	0.00	53.50	2	4,357	0.05%
2018/12/05	5	56.44	0	0.00	56.60	5	4,290	0.12%
2018/12/04	40	59.47	0	0.00	58.90	40	4,250	0.94%
2018/12/03	1	60.10	1	61.40	60.80	0	4,208	0.00%
2018/11/28	1	56.20	16	56.55	56.60	-15	3,862	-0.39%
2018/11/27	1	52.70	31	53.45	53.50	-30	3,600	-0.83%
2018/11/22	1	51.50	1	52.00	50.20	0	3,417	0.00%
2018/11/21	2	50.20	0	0.00	51.00	2	3,355	0.06%
2018/11/19	0	0.00	4	49.94	50.30	-4	3,274	-0.12%
2018/11/16	2	47.20	0	0.00	47.00	2	3,164	0.06%
2018/11/14	15	49.81	0	0.00	47.00	15	3,072	0.49%
2018/11/12	2	50.65	0	0.00	49.50	2	2,945	0.07%
2018/11/09	9	51.77	0	0.00	51.70	9	2,934	0.31%
2018/11/08	0	0.00	9	54.28	52.90	-9	2,915	-0.31%
2018/11/07	38	52.40	1	52.50	52.90	37	2,858	1.29%
2018/11/06	30	51.38	30	48.55	48.55	0	2,857	0.00%
2018/11/05	9	51.30	0	0.00	50.60	9	2,900	0.31%
2018/11/01	2	48.00	7	47.97	49.70	-5	2,907	-0.17%
2018/10/31	15	44.92	13	45.01	46.30	2	2,809	0.07%
2018/10/30	0	0.00	2	42.35	43.25	-2	2,671	-0.07%
2018/10/24	10	43.00	0	0.00	42.75	10	2,589	0.39%
2018/10/16	1	48.00	0	0.00	47.35	1	2,642	0.04%
2018/10/12	20	44.50	20	43.48	44.60	0	2,624	0.00%
2018/10/09	15	47.85	15	48.02	48.20	0	2,583	0.00%
2018/09/28	9	59.73	0	0.00	59.90	9	2,592	0.35%
2018/09/25	0	0.00	3	62.27	64.50	-3	2,983	-0.10%
2018/09/21	12	59.28	12	61.20	61.20	0	3,091	0.00%
2018/09/20	5	58.40	31	58.97	58.70	-26	3,088	-0.84%
2018/09/18	20	60.98	0	0.00	59.80	20	3,060	0.65%
2018/09/11	0	0.00	2	68.70	68.70	-2	3,507	-0.06%
2018/09/10	1	67.30	0	0.00	67.30	1	3,515	0.03%
2018/08/27	0	0.00	1	72.90	74.40	-1	4,094	-0.02%
2018/08/20	2	67.00	0	0.00	67.20	2	4,774	0.04%
2018/08/17	4	70.90	0	0.00	70.00	4	4,747	0.08%
2018/08/09	6	77.67	4	75.00	75.00	2	4,613	0.04%
2018/08/06	2	83.40	2	82.75	82.20	0	4,603	0.00%
2018/07/27	2	83.60	3	84.93	84.20	-1	4,571	-0.02%
2018/07/26	2	81.40	2	83.20	84.20	0	4,568	0.00%
2018/07/24	5	79.96	3	79.87	79.90	2	4,505	0.04%
2018/07/23	2	80.60	0	0.00	80.70	2	4,511	0.04%
2018/07/20	0	0.00	5	83.00	83.40	-5	4,512	-0.11%
2018/07/18	2	85.10	2	85.80	84.30	0	4,522	0.00%
2018/07/13	2	88.10	4	89.80	90.40	-2	4,511	-0.04%
2018/07/12	12	86.03	12	84.48	88.40	0	4,484	0.00%
2018/07/11	12	85.98	12	86.62	85.60	0	4,481	0.00%
2018/07/10	3	86.50	27	88.00	87.00	-24	4,458	-0.54%
2018/07/09	27	89.10	0	0.00	88.90	27	4,442	0.61%
2018/07/05	4	87.13	0	0.00	88.50	4	4,481	0.09%
2018/07/04	11	94.34	11	95.56	93.30	0	4,367	0.00%
2018/07/03	1	95.00	5	95.02	97.20	-4	4,295	-0.09%
2018/07/02	19	89.62	22	90.23	90.60	-3	4,073	-0.07%
2018/06/29	1	85.70	0	0.00	86.40	1	3,952	0.03%
2018/06/28	0	0.00	1	86.50	86.50	-1	3,929	-0.03%
2018/06/27	0	0.00	15	86.63	83.80	-15	3,934	-0.38%
2018/06/26	4	81.88	4	81.95	83.00	0	3,878	0.00%
2018/06/22	2	88.20	0	0.00	83.50	2	3,944	0.05%
2018/06/21	5	87.00	5	92.10	87.00	0	3,871	0.00%
2018/06/20	9	84.42	5	87.18	88.30	4	3,575	0.11%
2018/06/15	0	0.00	6	82.60	81.80	-6	3,442	-0.17%
2018/06/14	16	83.44	16	83.46	82.50	0	3,464	0.00%
2018/06/13	22	82.76	7	83.96	83.40	15	3,466	0.43%
2018/06/12	1	88.00	4	87.03	86.40	-3	3,437	-0.09%
2018/06/11	2	86.75	0	0.00	86.10	2	3,374	0.06%
2018/06/07	2	84.60	0	0.00	85.40	2	3,394	0.06%
2018/06/04	20	85.85	121	84.16	83.50	-101	3,721	-2.71%	大賣/鉅額交易
2018/06/01	17	87.57	6	89.00	87.30	11	3,737	0.29%
2018/05/31	91	80.16	42	82.65	85.30	49	3,355	1.46%
2018/05/30	0	0.00	8	76.16	77.60	-8	3,089	-0.26%
2018/05/29	0	0.00	6	75.45	74.80	-6	3,076	-0.20%
2018/05/25	0	0.00	9	74.81	74.90	-9	3,155	-0.29%
2018/05/23	20	72.28	0	0.00	72.10	20	3,168	0.63%
2018/05/22	5	73.50	0	0.00	73.10	5	3,165	0.16%
2018/05/21	2	74.35	0	0.00	74.10	2	3,190	0.06%
2018/05/18	11	74.94	0	0.00	75.30	11	3,191	0.34%
2018/05/15	0	0.00	1	79.80	77.90	-1	3,201	-0.03%
2018/05/14	0	0.00	1	76.50	76.50	-1	3,199	-0.03%
2018/05/11	2	75.50	0	0.00	75.30	2	3,203	0.06%
2018/05/08	3	73.40	3	74.10	74.00	0	3,201	0.00%
2018/05/07	0	0.00	5	72.60	72.60	-5	3,219	-0.16%
2018/05/04	1	70.30	0	0.00	69.90	1	3,218	0.03%
2018/05/02	1	71.80	6	71.40	71.60	-5	3,218	-0.16%
2018/04/26	2	67.10	0	0.00	67.10	2	3,272	0.06%
2018/04/24	7	69.84	0	0.00	68.50	7	3,283	0.21%
2018/04/20	0	0.00	1	77.30	77.40	-1	3,243	-0.03%
2018/04/19	2	77.90	13	77.92	77.70	-11	3,236	-0.34%
2018/04/17	12	75.93	0	0.00	75.10	12	3,260	0.37%
2018/04/16	13	78.82	0	0.00	79.10	13	3,243	0.40%
2018/04/12	1	80.00	0	0.00	80.00	1	3,293	0.03%
2018/04/11	1	80.50	21	80.36	79.90	-20	3,357	-0.60%
2018/04/02	7	76.14	2	76.70	76.60	5	3,562	0.14%
2018/03/29	0	78.70	0	0.00	78.00	0	3,533	0.00%
2018/03/28	6	79.82	3	79.13	78.60	3	3,525	0.09%
2018/03/27	0	0.00	12	82.23	81.70	-12	3,505	-0.34%
2018/03/22	1	80.50	0	0.00	79.80	1	3,464	0.03%
2018/03/21	7	79.91	3	80.00	81.50	4	3,481	0.11%
2018/03/20	5	80.00	0	0.00	80.10	5	3,466	0.14%
2018/03/19	5	80.90	0	0.00	81.10	5	3,476	0.14%
2018/03/16	9	81.69	6	83.68	81.30	3	3,516	0.09%
2018/03/15	4	81.55	105	81.67	82.20	-101	3,546	-2.85%	大賣/鉅額交易
2018/03/14	11	82.84	27	82.59	82.10	-16	3,527	-0.45%
2018/03/13	2	82.90	0	0.00	85.50	2	3,518	0.06%
2018/03/12	1	86.00	1	86.00	82.60	0	3,530	0.00%
2018/03/09	9	81.67	9	82.29	81.60	0	3,432	0.00%
2018/03/08	5	81.92	19	81.17	82.80	-14	3,360	-0.42%
2018/03/07	4	77.75	27	76.75	75.30	-23	3,080	-0.75%
2018/03/06	0	0.00	1	72.90	72.80	-1	2,942	-0.03%
2018/03/05	5	72.24	2	72.40	71.90	3	2,989	0.10%
2018/03/02	4	72.45	9	73.44	73.30	-5	3,086	-0.16%
2018/02/26	3	68.80	3	68.30	68.30	0	3,012	0.00%
2018/02/23	3	66.80	3	67.93	68.50	0	3,132	0.00%
2018/02/22	0	0.00	5	66.64	66.80	-5	3,214	-0.16%
2018/02/21	3	66.90	7	65.64	67.00	-4	3,266	-0.12%
2018/02/09	1	60.40	0	0.00	61.20	1	3,337	0.03%
2018/02/06	0	0.00	2	61.35	62.10	-2	3,331	-0.06%
2018/02/05	1	67.50	0	0.00	67.50	1	3,291	0.03%
2018/02/01	6	71.47	50	71.18	70.60	-44	3,455	-1.27%
2018/01/30	5	71.40	5	73.00	71.10	0	3,819	0.00%
2018/01/24	0	0.00	3	70.40	70.80	-3	4,087	-0.07%
2018/01/19	9	70.57	0	0.00	70.60	9	4,283	0.21%
2018/01/18	1	71.80	0	0.00	71.90	1	4,332	0.02%
2018/01/17	16	71.74	2	72.00	71.50	14	4,412	0.32%
2018/01/16	10	71.60	10	73.70	73.10	0	4,416	0.00%
2018/01/15	2	72.00	0	0.00	72.00	2	4,443	0.05%
2018/01/12	13	72.06	0	0.00	72.50	13	4,572	0.28%
2018/01/11	3	70.90	2	70.10	69.90	1	4,595	0.02%
2018/01/10	4	73.35	4	72.60	71.10	0	4,588	0.00%
2018/01/09	6	74.80	0	0.00	73.80	6	4,654	0.13%
2018/01/08	7	77.91	0	0.00	77.00	7	4,645	0.15%
2018/01/05	2	77.45	2	79.20	80.00	0	4,683	0.00%
2018/01/04	0	0.00	4	77.90	78.60	-4	4,733	-0.08%
2018/01/03	20	75.50	20	75.80	75.80	0	4,721	0.00%
2018/01/02	1	71.40	3	73.80	75.30	-2	4,673	-0.04%