中磊 (5388)-凱基-台中券商分點個股進出

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

中磊

(5388)

可現股當沖

股價
115.5
漲跌
▲0.5
漲幅
+0.43%
成交量
2,578張
產業
上市通信網路類股
737人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

中磊 (5388)籌碼相關－凱基-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-台中券商分點個股進出
凱基-台中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
2024/05/15	5	116.00	0	0.00	115.50	5	5,368	0.09%
2024/05/14	1	115.52	1	116.00	115.00	0	5,394	0.00%
2024/05/13	0	0.00	1	116.00	115.50	-1	5,367	-0.02%
2024/05/10	0.1	114.95	3	114.83	114.50	-2.9	5,355	-0.05%
2024/05/09	1.1	116.50	0	0.00	115.00	1.1	5,348	0.02%
2024/05/08	2.2	116.43	0	0.00	115.50	2.2	5,349	0.04%
2024/05/07	2.1	118.76	2	118.25	118.50	0.1	5,265	0.00%
2024/05/06	1	122.50	0	0.00	121.50	1	5,202	0.02%
2024/05/03	5	125.50	0	0.00	121.50	5	5,192	0.10%
2024/05/02	0	123.00	0	0.00	125.00	0	5,182	0.00%
2024/04/26	0.1	123.25	1	123.00	123.00	-0.9	5,163	-0.02%
2024/04/24	4	123.88	0	0.00	124.00	4	5,159	0.08%
2024/04/23	0	0.00	1	123.00	123.00	-1	5,128	-0.02%
2024/04/19	0	124.00	0	0.00	121.50	0	5,100	0.00%
2024/04/18	0	122.00	0	0.00	124.00	0	5,068	0.00%
2024/04/17	3	124.83	0.1	124.50	123.50	2.9	5,025	0.06%
2024/04/16	27.1	127.09	16	126.44	125.00	11.1	4,942	0.22%
2024/04/15	18	131.22	0	0.00	130.50	18	4,918	0.37%
2024/04/12	53	134.00	0	0.00	134.00	53	4,925	1.08%
2024/04/11	0	0.00	0.2	134.00	134.00	-0.2	4,909	0.00%
2024/04/10	2.3	134.35	1	134.00	134.00	1.3	4,902	0.03%
2024/04/09	4	135.50	2	134.00	134.00	2	4,878	0.04%
2024/04/03	0	0.00	2	136.50	136.00	-2	4,843	-0.04%
2024/04/01	3	136.83	4	136.75	137.50	-1	4,801	-0.02%
2024/03/29	5	135.10	1	134.50	135.50	4	4,769	0.08%
2024/03/28	1	144.50	2	149.25	144.00	-1	4,646	-0.02%
2024/03/27	3.2	146.21	9.1	147.60	148.50	-5.9	4,535	-0.13%
2024/03/26	5	144.40	6.3	144.06	145.00	-1.3	4,469	-0.03%
2024/03/25	14	149.43	0	0.00	147.00	14	4,390	0.32%
2024/03/22	1	147.00	0	0.00	149.00	1	4,355	0.02%
2024/03/21	2	145.75	0	0.00	147.00	2	4,299	0.05%
2024/03/20	1	149.50	4	146.50	143.50	-3	4,290	-0.07%
2024/03/19	0	143.00	9.4	142.50	143.00	-9.4	4,364	-0.22%
2024/03/18	6.3	138.02	1	138.00	138.00	5.3	4,498	0.12%
2024/03/15	1	136.00	2	136.50	137.50	-1	4,535	-0.02%
2024/03/14	14	138.46	3	139.00	137.00	11	4,493	0.24%
2024/03/13	0	0.00	7	138.36	138.00	-7	4,441	-0.16%
2024/03/12	2	134.75	1	135.50	136.00	1	4,401	0.02%
2024/03/11	3.1	134.70	12	136.17	132.00	-8.9	4,374	-0.20%
2024/03/08	2	138.00	2	138.23	135.50	0	4,320	0.00%
2024/03/07	1	142.97	30	140.83	140.00	-29	4,282	-0.68%
2024/03/06	33.1	140.23	12.2	138.65	138.50	20.9	4,202	0.50%
2024/03/05	15.1	143.75	1	147.00	145.50	14.1	3,978	0.35%
2024/03/04	0	137.50	4	139.38	141.50	-4	3,796	-0.11%
2024/02/27	3	135.00	3.5	135.91	135.50	-0.5	3,654	-0.01%
2024/02/26	3	136.67	3	137.00	136.00	0	3,604	0.00%
2024/02/23	4	138.25	3	139.00	139.50	1	3,543	0.03%
2024/02/22	0.4	135.00	4	135.00	136.50	-3.6	3,357	-0.11%
2024/02/21	1	128.00	0	0.00	128.00	1	3,206	0.03%
2024/02/20	0	130.00	0	130.00	129.00	0	3,213	0.00%
2024/02/19	1.4	127.63	0	0.00	128.00	1.4	3,201	0.04%
2024/02/15	1	124.00	0	0.00	124.50	1	3,268	0.03%
2024/02/02	1	127.00	1	127.00	127.00	0	3,411	0.00%
2024/02/01	0.1	129.50	0	0.00	127.50	0.1	3,511	0.00%
2024/01/31	1	128.50	1	129.50	130.00	0	3,509	0.00%
2024/01/29	1	129.00	0	0.00	128.50	1	3,467	0.03%
2024/01/24	1	127.50	0	0.00	127.50	1	3,542	0.03%
2024/01/23	4	129.50	1	129.50	130.00	3	3,519	0.09%
2024/01/18	0	0.00	1	125.00	126.00	-1	3,525	-0.03%
2024/01/17	0	0.00	0.1	127.00	126.50	-0.1	3,523	0.00%
2024/01/16	1	129.50	1	128.00	128.00	0	3,534	0.00%
2024/01/09	1.1	127.32	0	0.00	125.50	1.1	3,616	0.03%
2024/01/04	0.1	131.00	3.1	130.84	130.50	-3	3,649	-0.08%
2024/01/03	1	133.50	0.3	133.50	133.00	0.8	3,677	0.02%
2023/12/29	0.2	135.00	0	0.00	134.50	0.2	3,670	0.00%
2023/12/25	2	133.00	1.2	131.57	131.50	0.9	3,760	0.02%
2023/12/22	4	133.25	2	134.50	133.00	2	3,865	0.05%
2023/12/21	0.4	133.00	1	132.50	131.00	-0.6	3,822	-0.02%
2023/12/19	1.1	133.50	0.3	133.50	133.50	0.7	3,811	0.02%
2023/12/18	1	140.00	4	138.00	136.50	-3	3,802	-0.08%
2023/12/15	2	138.75	2	137.25	137.00	0	3,741	0.00%
2023/12/14	5.1	138.89	6.2	139.15	141.00	-1.1	3,682	-0.03%
2023/12/13	3	137.50	3	136.33	136.50	0	3,371	0.00%
2023/12/12	2	128.75	0	0.00	128.50	2	3,142	0.06%
2023/12/11	3.3	126.04	0	0.00	126.00	3.3	3,098	0.11%
2023/12/08	0	0.00	1	124.00	123.50	-1	3,094	-0.03%
2023/12/07	0	0.00	0.4	125.17	123.00	-0.4	3,129	-0.01%
2023/12/05	1	126.50	3	126.50	127.00	-2	3,230	-0.06%
2023/12/01	1	127.00	1	127.00	125.50	0	3,433	0.00%
2023/11/30	0	0.00	1	122.50	124.00	-1	3,442	-0.03%
2023/11/29	1	124.00	0	0.00	124.00	1	3,435	0.03%
2023/11/23	0	0.00	10	121.50	121.50	-10	3,545	-0.28%
2023/11/22	0	0.00	6	123.83	123.00	-6	3,581	-0.17%
2023/11/21	1	124.50	12	123.79	123.50	-11	3,621	-0.30%
2023/11/20	1	122.00	0	0.00	122.00	1	3,669	0.03%
2023/11/17	4	121.63	0	0.00	121.50	4	3,769	0.11%
2023/11/14	0	0.00	14	124.89	123.00	-14	3,883	-0.36%
2023/11/10	14	120.54	12.6	121.31	121.50	1.4	3,887	0.04%
2023/11/09	0	0.00	1.3	115.13	113.50	-1.3	3,781	-0.04%
2023/11/08	0	121.00	0	0.00	120.00	0	3,751	0.00%
2023/11/06	0	0.00	1	119.00	118.50	-1	3,833	-0.03%
2023/11/03	11	118.00	4	115.63	118.00	7	3,870	0.18%
2023/11/02	3	117.00	0.2	117.45	116.50	2.8	3,910	0.07%
2023/11/01	5.2	111.60	1	110.50	112.50	4.2	4,043	0.10%
2023/10/31	2.1	113.62	1	114.50	112.50	1.1	4,146	0.03%
2023/10/30	1	115.50	1	115.50	115.50	0	4,467	0.00%
2023/10/27	2	113.00	0	0.00	112.50	2	4,977	0.04%
2023/10/25	0.3	117.50	1	117.00	116.50	-0.7	5,373	-0.01%
2023/10/24	1.3	113.98	0	0.00	116.50	1.3	5,385	0.02%
2023/10/18	0	0.00	5.4	116.88	115.50	-5.4	5,527	-0.10%
2023/10/17	1	120.50	1	118.50	118.50	0	5,537	0.00%
2023/10/16	5.5	118.45	1	118.50	118.50	4.5	5,613	0.08%
2023/10/13	14.4	121.87	1	121.50	121.50	13.4	5,699	0.24%
2023/10/12	1	118.50	1	119.50	119.00	0	5,766	0.00%
2023/10/11	2.1	118.94	0	0.00	117.00	2.1	5,809	0.04%
2023/10/05	0	0.00	11	122.09	121.50	-11	6,046	-0.18%
2023/10/04	1	121.00	0	0.00	121.50	1	6,148	0.02%
2023/10/03	3	120.67	2	120.50	120.50	1	6,252	0.02%
2023/10/02	0	0.00	1	124.00	123.50	-1	6,502	-0.02%
2023/09/28	0	0.00	4.2	122.24	123.00	-4.2	6,793	-0.06%
2023/09/27	2	123.00	0.6	124.50	123.00	1.4	6,869	0.02%
2023/09/26	1	129.00	0	0.00	126.50	1	6,952	0.01%
2023/09/25	0.1	129.50	0	0.00	130.00	0.1	7,322	0.00%
2023/09/22	1.2	126.07	1	126.04	128.50	0.1	7,519	0.00%
2023/09/21	1	125.50	1.2	126.35	125.50	-0.2	7,988	0.00%
2023/09/20	1	130.50	0.1	129.50	129.00	0.9	8,283	0.01%
2023/09/19	10	131.50	5	132.00	132.00	5	8,272	0.06%
2023/09/18	1	130.00	0	0.00	129.00	1	8,245	0.01%
2023/09/15	1	130.00	0	0.00	129.50	1	8,227	0.01%
2023/09/13	1	126.50	1	127.50	128.00	0	8,254	0.00%
2023/09/12	0	0.00	1.2	124.13	127.50	-1.2	8,282	-0.01%
2023/09/06	1	126.00	0	0.00	125.50	1	8,068	0.01%
2023/09/05	3.3	119.31	0	0.00	122.50	3.3	7,903	0.04%
2023/09/01	0	0.00	0.2	120.50	117.50	-0.2	7,921	0.00%
2023/08/31	0	0.00	1	122.00	121.50	-1	7,935	-0.01%
2023/08/30	1	120.00	0	0.00	120.00	1	7,966	0.01%
2023/08/28	0.2	118.00	0	0.00	118.50	0.2	8,008	0.00%
2023/08/24	1.1	120.64	2	120.25	119.00	-0.9	8,105	-0.01%
2023/08/23	2.3	120.06	0	0.00	120.00	2.3	8,112	0.03%
2023/08/22	1	117.00	1	118.00	118.00	0	8,066	0.00%
2023/08/21	1	117.00	1	118.00	117.00	0	7,998	0.00%
2023/08/17	6.1	115.91	0.3	115.50	116.00	5.8	7,921	0.07%
2023/08/15	0.3	114.00	0	0.00	114.00	0.3	7,846	0.00%
2023/08/14	1	109.50	1.3	108.90	110.50	-0.3	7,876	0.00%
2023/08/11	1.1	111.53	1	112.00	112.00	0.1	7,835	0.00%
2023/08/10	1	114.00	1	112.50	111.00	0	7,810	0.00%
2023/08/09	4.3	114.12	3.2	113.74	114.00	1.1	7,740	0.01%
2023/08/08	5	113.20	4	114.00	112.00	1	7,740	0.01%
2023/08/07	6	111.00	7	112.57	115.50	-1	7,700	-0.01%
2023/08/04	0	0.00	1	118.00	118.00	-1	7,523	-0.01%
2023/08/02	30.4	119.97	38.2	120.64	117.00	-7.8	7,407	-0.11%
2023/08/01	27.3	120.11	23.3	122.33	116.00	4	7,110	0.06%
2023/07/31	10	119.10	9.6	119.15	122.00	0.5	6,588	0.01%
2023/07/28	1	110.00	3.3	110.27	111.00	-2.3	6,283	-0.04%
2023/07/26	2.3	108.22	1	109.50	107.00	1.3	6,208	0.02%
2023/07/25	2	107.75	0	0.00	107.50	2	6,191	0.03%
2023/07/24	0	0.00	0	111.50	110.50	0	6,145	0.00%
2023/07/20	1	110.50	0	0.00	109.50	1	6,082	0.02%
2023/07/19	1	115.47	0	0.00	111.00	1	6,028	0.02%
2023/07/18	2	115.00	3	116.17	114.50	-1	5,972	-0.02%
2023/07/13	5	118.10	6.8	119.15	116.00	-1.8	5,767	-0.03%
2023/07/12	0.8	115.31	0	0.00	116.00	0.8	5,548	0.01%
2023/07/11	0	0.00	1	117.50	117.00	-1	5,505	-0.02%
2023/07/07	10	114.30	2	116.00	114.00	8	5,483	0.15%
2023/07/06	10	118.80	13	117.12	119.50	-3	5,280	-0.06%
2023/07/05	4	114.75	5	115.70	113.50	-1	5,019	-0.02%
2023/07/04	10	114.20	13	113.35	115.00	-3	4,973	-0.06%
2023/07/03	9	112.06	6	112.75	114.00	3	4,827	0.06%
2023/06/30	11	105.23	12	105.33	105.00	-1	4,488	-0.02%
2023/06/29	27	108.15	28.8	107.78	106.50	-1.8	4,411	-0.04%
2023/06/28	0	0.00	1	102.00	99.60	-1	3,984	-0.03%
2023/06/19	0	0.00	1.2	98.00	98.50	-1.2	3,581	-0.03%
2023/06/16	0.2	96.40	3	96.20	97.00	-2.8	3,543	-0.08%
2023/06/15	0	0.00	1	97.20	97.20	-1	3,493	-0.03%
2023/06/14	0	0.00	3	95.93	96.70	-3	3,493	-0.09%
2023/06/13	2.3	95.37	0	0.00	95.40	2.3	3,545	0.06%
2023/06/12	2	94.65	2	95.70	95.30	0	3,647	0.00%
2023/06/08	1	95.00	2	95.65	94.70	-1	3,797	-0.03%
2023/06/07	2	94.75	0	0.00	94.80	2	3,905	0.05%
2023/06/06	5	96.58	8	96.68	96.30	-3	3,923	-0.08%
2023/06/05	3	97.83	9	98.51	98.40	-6	3,934	-0.15%
2023/06/02	2	95.21	0.2	95.70	95.60	1.9	4,004	0.05%
2023/06/01	4	95.95	5	96.64	95.70	-1	4,024	-0.02%
2023/05/31	6	95.02	13	95.34	95.50	-7	3,959	-0.18%
2023/05/30	3	92.60	9	92.80	92.40	-6	3,811	-0.16%
2023/05/29	5	92.96	0	0.00	93.30	5	3,830	0.13%
2023/05/26	6	90.38	4	89.98	90.60	2	3,801	0.05%
2023/05/25	7	89.24	0.1	89.00	89.20	6.9	3,767	0.18%
2023/05/24	1	88.20	5	89.10	89.20	-4	3,790	-0.11%
2023/05/23	4.1	89.12	0	0.00	88.50	4.1	3,806	0.11%
2023/05/22	6	88.77	4	89.08	89.70	2	3,783	0.05%
2023/05/19	5	88.04	5.1	88.14	88.50	-0.1	3,778	0.00%
2023/05/18	2	87.55	1	87.90	87.90	1	3,834	0.03%
2023/05/17	1	85.90	4	85.90	86.80	-3	3,779	-0.08%
2023/05/16	1	85.60	2	86.00	86.70	-1	3,748	-0.03%
2023/05/15	1	84.87	2	84.00	84.80	-1	3,738	-0.03%
2023/05/12	6	84.70	0.5	85.20	84.40	5.5	3,769	0.15%
2023/05/11	0.1	85.05	1	85.50	84.90	-0.9	3,728	-0.03%
2023/05/10	3	88.50	2	87.20	87.50	1	3,719	0.03%
2023/05/08	4.2	86.50	9.1	87.39	88.40	-4.9	3,740	-0.13%
2023/05/05	4	85.20	8	85.50	84.80	-4	3,728	-0.11%
2023/05/04	4	85.13	2.5	83.97	85.30	1.6	3,803	0.04%
2023/05/03	0	0.00	1	82.60	82.90	-1	3,836	-0.03%
2023/05/02	5	83.02	0	0.00	82.90	5	3,857	0.13%
2023/04/28	1.3	82.11	1	82.40	82.10	0.3	3,868	0.01%
2023/04/26	4	80.45	4	80.53	81.10	0	3,841	0.00%
2023/04/25	2	82.95	1	83.00	80.30	1	3,838	0.03%
2023/04/24	1	82.20	1	82.60	82.70	0	3,812	0.00%
2023/04/21	5	84.32	7	83.73	82.70	-2	3,827	-0.05%
2023/04/20	1	86.10	0	0.00	85.50	1	3,812	0.03%
2023/04/19	1	88.00	1	88.60	88.10	0	3,842	0.00%
2023/04/18	2	87.55	0	0.00	88.00	2	3,828	0.05%
2023/04/14	0	0.00	3	88.40	88.60	-3	3,822	-0.08%
2023/04/13	4.2	89.10	8	88.00	87.70	-3.9	3,788	-0.10%
2023/04/12	5	94.18	1	94.80	94.30	4	3,624	0.11%
2023/04/11	2	93.40	3	94.37	94.60	-1	3,562	-0.03%
2023/04/10	2	92.60	2	93.40	93.60	0	3,490	0.00%
2023/04/07	6.1	94.28	3	94.20	93.50	3.1	3,441	0.09%
2023/04/06	0.1	96.20	2.1	95.79	96.60	-2	3,367	-0.06%
2023/03/31	4.3	94.78	4	95.18	94.80	0.3	3,315	0.01%
2023/03/30	8	95.45	5	95.36	95.10	3	3,279	0.09%
2023/03/29	0.1	92.70	1.1	92.82	92.80	-1	3,145	-0.03%
2023/03/28	3	90.60	0	0.00	90.90	3	3,160	0.09%
2023/03/27	0	0.00	1	91.30	91.80	-1	3,138	-0.03%
2023/03/24	2	91.60	12	91.68	91.20	-10	3,156	-0.32%
2023/03/23	1	91.30	10.4	91.21	91.80	-9.4	3,240	-0.29%
2023/03/22	2.1	90.70	0	0.00	90.70	2.1	3,260	0.06%
2023/03/21	8	90.46	1	90.20	90.80	7	3,276	0.21%
2023/03/20	0	0.00	1	89.40	89.60	-1	3,268	-0.03%
2023/03/17	2	89.60	15	89.56	89.70	-13	3,292	-0.39%
2023/03/16	2	90.00	24	88.76	88.10	-22	3,291	-0.67%
2023/03/15	5	91.40	3	91.53	91.00	2	3,298	0.06%
2023/03/14	0	0.00	20	91.41	91.50	-20	3,266	-0.61%
2023/03/13	9	90.56	12	88.99	91.00	-3	3,256	-0.09%
2023/03/10	13	90.23	0	0.00	89.10	13	3,186	0.41%
2023/03/09	0	90.10	4	90.75	91.10	-4	3,171	-0.13%
2023/03/08	1	89.00	5	89.32	91.30	-4	3,213	-0.12%
2023/03/07	15	89.91	9.2	89.72	89.60	5.8	3,307	0.18%
2023/03/06	0	0.00	1.2	87.92	87.20	-1.2	3,216	-0.04%
2023/03/03	1	85.80	6	85.70	85.70	-5	3,409	-0.15%
2023/03/02	4	85.80	0	0.00	85.80	4	3,478	0.12%
2023/03/01	6	84.80	13.5	85.45	85.60	-7.5	3,540	-0.21%
2023/02/24	10	86.00	0	0.00	84.30	10	3,577	0.28%
2023/02/23	10	84.50	0	0.00	84.80	10	3,636	0.28%
2023/02/22	0	0.00	0.4	83.04	84.40	-0.4	3,897	-0.01%
2023/02/21	10	84.00	1	84.70	83.90	9	4,086	0.22%
2023/02/20	20.1	84.75	17	84.59	84.20	3.1	4,123	0.07%
2023/02/17	0	0.00	6	84.90	84.70	-6	4,171	-0.14%
2023/02/16	14	84.21	8	83.48	84.90	6	4,171	0.14%
2023/02/15	0.4	82.40	1	82.30	82.30	-0.7	4,188	-0.02%
2023/02/09	3	82.10	0	0.00	82.10	3	4,282	0.07%
2023/02/08	15	83.50	6	83.37	82.50	9	4,282	0.21%
2023/02/07	1	82.80	0	0.00	83.30	1	4,269	0.02%
2023/02/06	6	82.53	0	0.00	82.50	6	4,254	0.14%
2023/02/03	5	83.18	1	83.20	82.70	4	4,261	0.09%
2023/02/02	8	82.56	7	82.70	83.00	1	4,238	0.02%
2023/02/01	0	0.00	2	82.00	81.90	-2	4,184	-0.05%
2023/01/31	4	80.50	4	80.30	80.30	0	4,144	0.00%
2023/01/30	0.1	79.90	0	0.00	79.90	0.1	4,147	0.00%
2023/01/10	1	80.10	0	0.00	78.60	1	4,393	0.02%
2022/12/20	0.3	77.17	0	0.00	76.00	0.3	5,242	0.01%
2022/12/19	0	80.40	0	0.00	80.20	0	5,218	0.00%
2022/12/15	2	84.30	2	83.40	83.40	0	5,220	0.00%
2022/12/13	0.2	80.15	6	79.40	79.40	-5.8	5,129	-0.11%
2022/12/12	0.1	80.80	0	0.00	81.50	0.1	5,161	0.00%
2022/12/09	1	81.01	0	0.00	80.90	1	5,185	0.02%
2022/12/07	8.2	81.12	6	81.48	80.40	2.2	5,247	0.04%
2022/12/06	5	85.42	3.1	84.25	83.20	1.9	5,271	0.04%
2022/12/02	1	84.30	0	84.40	83.90	1	5,234	0.02%
2022/12/01	2	84.10	0	0.00	83.90	2	5,260	0.04%
2022/11/30	1	85.40	1	84.30	83.50	0	5,230	0.00%
2022/11/29	1	84.00	5	83.04	84.10	-4	5,229	-0.08%
2022/11/28	0	0.00	3	81.93	81.60	-3	5,157	-0.06%
2022/11/25	19	82.83	23	82.36	82.70	-4	5,168	-0.08%
2022/11/24	0	0.00	2	81.40	81.10	-2	4,974	-0.04%
2022/11/23	15	80.81	5	79.90	79.80	10	4,998	0.20%
2022/11/22	20	79.65	14	80.25	80.40	6	5,052	0.12%
2022/11/21	1.1	79.40	0	0.00	79.10	1.1	5,104	0.02%
2022/11/18	13	80.78	12	82.33	80.40	1	5,068	0.02%
2022/11/17	8	79.53	8	79.29	78.30	0	4,928	0.00%
2022/11/16	0	0.00	7	77.00	76.80	-7	4,910	-0.14%
2022/11/15	3	76.40	3	77.10	76.90	0	4,983	0.00%
2022/11/14	0	0.00	5	76.50	77.40	-5	5,111	-0.10%
2022/11/11	1	78.10	5	77.60	77.00	-4	5,187	-0.08%
2022/11/09	1	78.60	1	78.80	78.60	0	5,299	0.00%
2022/11/02	0	0.00	3	76.50	76.50	-3	6,631	-0.05%
2022/10/25	1	75.90	1	75.30	75.20	0	7,478	0.00%
2022/10/24	4	75.85	0	0.00	75.40	4	7,562	0.05%
2022/10/21	1.1	76.61	1	77.00	75.20	0.1	7,615	0.00%
2022/10/20	3	78.60	0	0.00	78.70	3	7,592	0.04%
2022/10/19	1	80.90	0	0.00	80.20	1	7,595	0.01%
2022/10/18	3	82.90	1	83.10	82.90	2	7,586	0.03%
2022/10/17	1	78.50	4	79.38	80.80	-3	7,594	-0.04%
2022/10/14	0	0.00	1	80.50	81.80	-1	7,601	-0.01%
2022/10/13	11	79.41	14	80.43	78.50	-3	7,776	-0.04%
2022/10/12	6	81.45	3	81.50	82.40	3	7,812	0.04%
2022/10/07	2	86.25	2	87.25	86.10	0.1	8,067	0.00%
2022/10/06	0	0.00	1	85.60	85.90	-1	8,315	-0.01%
2022/10/05	3	84.90	0	0.00	84.50	3	8,449	0.04%
2022/10/04	2	83.10	5	83.76	84.50	-3	8,540	-0.04%
2022/10/03	3.1	80.74	3	80.70	81.70	0.1	8,769	0.00%
2022/09/30	5.2	77.19	3	78.60	78.80	2.2	8,946	0.02%
2022/09/29	6	79.48	6	78.77	78.70	0	8,984	0.00%
2022/09/28	0.1	79.30	0	0.00	78.70	0.1	8,948	0.00%
2022/09/27	0.1	83.50	0.1	83.16	83.90	0	8,872	0.00%
2022/09/26	0.2	85.20	0	0.00	84.30	0.2	8,862	0.00%
2022/09/23	1.3	88.43	0.1	88.60	87.80	1.2	8,842	0.01%
2022/09/22	0	0.00	1	89.90	90.40	-1	8,853	-0.01%
2022/09/21	1	89.60	0	0.00	89.50	1	8,866	0.01%
2022/09/20	1	91.20	1	91.80	91.30	0	8,865	0.00%
2022/09/19	3.2	90.50	3	90.50	89.80	0.2	8,966	0.00%
2022/09/16	1	91.10	0	0.00	91.00	1	9,048	0.01%
2022/09/15	3	92.17	2	93.70	91.10	1	9,083	0.01%
2022/09/14	2	92.50	0	0.00	93.00	2	9,181	0.02%
2022/09/13	2	95.05	1	94.50	94.30	1	9,219	0.01%
2022/09/12	1	97.20	5	96.50	97.00	-4	9,138	-0.04%
2022/09/08	2	94.65	5	94.86	94.10	-3	9,151	-0.03%
2022/09/07	1	94.30	0	0.00	93.90	1	9,240	0.01%
2022/09/06	5.2	93.69	0	0.00	94.30	5.2	9,197	0.06%
2022/09/05	1	98.30	3	98.90	96.70	-2	9,117	-0.02%
2022/09/02	5	97.18	4	97.78	97.50	1	9,017	0.01%
2022/08/31	2	96.35	2	96.70	97.30	0	8,915	0.00%
2022/08/30	2	97.15	2	96.70	97.00	0	8,901	0.00%
2022/08/29	1	91.50	3	93.00	93.20	-2	8,830	-0.02%
2022/08/26	11	98.13	11	98.55	97.30	0	8,717	0.00%
2022/08/25	7.2	96.41	6	97.13	97.60	1.2	8,594	0.01%
2022/08/24	4	96.28	4	96.50	96.00	0	8,542	0.00%
2022/08/23	8	96.88	13	97.22	97.40	-5	8,437	-0.06%
2022/08/22	10	95.72	3	96.27	95.00	7	8,272	0.08%
2022/08/19	13	98.57	4	97.70	98.40	9	8,172	0.11%
2022/08/18	5	97.86	4	97.68	98.50	1	8,029	0.01%
2022/08/17	4	97.68	6	97.83	97.40	-2	7,930	-0.03%
2022/08/16	8	99.33	5	99.48	99.00	3	7,872	0.04%
2022/08/15	10.1	98.90	4	100.00	99.00	6.1	7,812	0.08%
2022/08/12	2.3	103.15	2	105.50	102.50	0.3	7,569	0.00%
2022/08/11	13	102.00	16	102.56	104.50	-3	7,378	-0.04%
2022/08/10	3	104.33	1	104.50	103.50	2	7,075	0.03%
2022/08/09	29	102.38	33	101.58	105.50	-4	6,933	-0.06%
2022/08/08	11	98.70	8	99.34	101.00	3	6,612	0.05%
2022/08/05	3	90.90	0	0.00	92.00	3	6,108	0.05%
2022/08/04	4	88.15	0	0.00	89.70	4	6,026	0.07%
2022/08/02	0	0.00	2.1	87.43	86.80	-2.1	6,013	-0.03%
2022/08/01	2	89.50	0	0.00	89.50	2	6,004	0.03%
2022/07/28	0	0.00	10	88.54	88.00	-10	6,009	-0.17%
2022/07/27	0	0.00	2	87.25	87.00	-2	5,970	-0.03%
2022/07/26	0	0.00	2	85.60	86.00	-2	5,991	-0.03%
2022/07/25	2	86.05	0	0.00	86.40	2	6,077	0.03%
2022/07/22	4	86.73	0	0.00	85.50	4	6,196	0.06%
2022/07/20	0	0.00	4	86.40	87.70	-4	6,531	-0.06%
2022/07/19	3	88.13	1	87.70	87.80	2	6,383	0.03%
2022/07/18	12	87.99	1	88.20	88.50	11	6,420	0.17%
2022/07/15	2	87.40	2	87.25	88.20	0	6,451	0.00%
2022/07/14	2	89.75	1	90.50	90.50	1	6,197	0.02%
2022/07/13	1	84.00	1	83.00	82.30	0	5,844	0.00%
2022/07/12	0	0.00	5	84.20	84.00	-5	5,685	-0.09%
2022/07/11	12.1	86.33	338	88.13	85.60	-325.9	5,535	-5.89%	大賣/鉅額交易
2022/07/08	5	85.46	2.3	85.84	86.90	2.7	5,213	0.05%
2022/07/07	0	0.00	1	78.60	82.10	-1	4,951	-0.02%
2022/07/01	1	76.00	0	0.00	75.90	1	4,966	0.02%
2022/06/30	0	0.00	4	80.68	81.10	-4	4,985	-0.08%
2022/06/29	1	82.30	1	83.20	82.60	0	5,025	0.00%
2022/06/28	1.2	83.81	0	0.00	83.70	1.2	5,017	0.02%
2022/06/27	0.1	82.60	0	0.00	83.80	0.1	5,104	0.00%
2022/06/24	1	83.40	4	83.60	83.60	-3	5,033	-0.06%
2022/06/22	0	0.00	10	83.40	81.20	-10	4,888	-0.20%
2022/06/21	0	0.00	11.5	80.20	81.20	-11.5	4,782	-0.24%
2022/06/20	10.2	76.05	0	0.00	75.50	10.2	4,722	0.21%
2022/06/17	2.3	77.00	1	76.80	76.80	1.3	4,741	0.03%
2022/06/16	1	83.10	107	82.03	79.60	-106	4,693	-2.26%	大賣/鉅額交易
2022/06/09	1	78.80	1	79.30	79.80	0	4,911	0.00%
2022/06/08	2	79.45	0	0.00	79.00	2	4,985	0.04%
2022/06/07	0	0.00	1	80.50	80.30	-1	4,971	-0.02%
2022/06/06	1	81.60	4	80.90	80.30	-3	4,929	-0.06%
2022/06/02	0	0.00	1	80.40	80.30	-1	4,927	-0.02%
2022/06/01	2	80.90	0	0.00	80.50	2	4,928	0.04%
2022/05/31	2	79.90	0	0.00	79.50	2	4,901	0.04%
2022/05/30	2	79.70	5	80.02	80.60	-3	4,863	-0.06%
2022/05/26	3	77.77	0	0.00	77.50	3	4,793	0.06%
2022/05/24	3	80.20	2	80.00	79.10	1	4,743	0.02%
2022/05/23	0	0.00	4	80.48	79.60	-4	4,673	-0.09%
2022/05/17	1	78.10	1	78.50	78.10	0	4,537	0.00%
2022/05/16	1	78.00	0	0.00	77.40	1	4,485	0.02%
2022/05/13	2	73.90	2	74.35	74.90	0	4,417	0.00%
2022/05/12	0	0.00	10	72.97	72.00	-10	4,409	-0.23%
2022/05/11	3	73.33	3	74.20	73.50	0	4,412	0.00%
2022/05/10	27	74.44	17	74.89	74.30	10	4,446	0.22%
2022/05/06	4	76.20	3	76.67	76.20	1	4,492	0.02%
2022/05/05	5	80.18	4	79.33	79.00	1	4,596	0.02%
2022/05/04	1	83.00	2	82.45	82.30	-1	4,626	-0.02%
2022/05/03	1	83.80	7	82.70	82.70	-6	4,687	-0.13%
2022/04/29	2	84.20	3	84.43	83.40	-1	4,705	-0.02%
2022/04/28	4	84.85	3	83.60	83.60	1	4,617	0.02%
2022/04/27	6	86.22	8	87.16	87.40	-2	4,487	-0.04%
2022/04/26	11	81.91	2	85.15	86.70	9	4,372	0.21%
2022/04/25	0	0.00	7	81.21	81.50	-7	4,279	-0.16%
2022/04/22	8	85.84	7	84.91	86.30	1	4,356	0.02%
2022/04/21	0	0.00	6	83.12	85.60	-6	4,281	-0.14%
2022/04/20	10	80.85	10	80.40	80.10	0	4,094	0.00%
2022/04/19	1	78.50	0	0.00	78.10	1	4,059	0.02%
2022/04/14	0	0.00	2	78.00	78.00	-2	4,240	-0.05%
2022/04/13	0	77.70	0	0.00	77.50	0	4,282	0.00%
2022/04/12	0	0.00	6	78.30	77.90	-6	4,318	-0.14%
2022/04/08	4	78.30	8	78.15	78.20	-4	4,523	-0.09%
2022/04/07	11	77.54	0	0.00	75.20	11	4,871	0.23%
2022/04/06	1	81.40	0	81.50	81.00	1	4,809	0.02%
2022/04/01	0	0.00	5	81.04	81.10	-5	4,744	-0.11%
2022/03/31	1	79.70	0	0.00	79.10	1	4,662	0.02%
2022/03/30	7	80.26	11	80.46	80.40	-4	4,650	-0.09%
2022/03/29	9	78.41	4	79.93	78.40	5	4,548	0.11%
2022/03/25	0	0.00	6	79.33	79.30	-6	4,463	-0.13%
2022/03/24	5	78.98	4	79.60	77.90	1	4,421	0.02%
2022/03/17	0	0.00	1	76.60	76.20	-1	4,236	-0.02%
2022/03/16	6	76.98	0	0.00	76.10	6	4,169	0.14%
2022/03/15	3	76.80	5	77.56	78.80	-2	4,087	-0.05%
2022/03/14	2	78.50	18	77.99	79.30	-16	3,988	-0.40%
2022/03/11	10	76.10	13	75.44	75.90	-3	3,855	-0.08%
2022/03/10	0	0.00	1	74.30	74.40	-1	3,735	-0.03%
2022/03/08	1	70.70	0	0.00	69.70	1	3,687	0.03%
2022/03/04	0	0.00	3	74.13	73.90	-3	3,640	-0.08%
2022/03/02	9	74.01	1	74.10	74.10	8	3,635	0.22%
2022/03/01	0	0.00	5	74.30	74.50	-5	3,623	-0.14%
2022/02/24	0	0.00	1	73.80	72.00	-1	3,634	-0.03%
2022/02/22	0	0.00	2	73.55	73.60	-2	3,640	-0.05%
2022/02/21	1	74.10	2	74.55	74.00	-1	3,617	-0.03%
2022/02/18	0	0.00	1	75.40	74.40	-1	3,634	-0.03%
2022/02/17	1	75.00	2	74.65	73.90	-1	3,671	-0.03%
2022/02/16	1	74.40	1	74.80	75.00	0	3,630	0.00%
2022/02/15	1	73.80	1	74.00	73.60	0	3,599	0.00%
2022/02/14	1	74.50	0	0.00	74.50	1	3,561	0.03%
2022/02/11	2	75.30	0	0.00	75.50	2	3,524	0.06%
2022/02/10	4	76.58	0	0.00	76.50	4	3,469	0.12%
2022/02/09	8	77.95	5	78.36	78.60	3	3,406	0.09%
2022/02/08	3	78.73	8	78.35	78.80	-5	3,354	-0.15%
2022/02/07	14	76.81	18	76.56	77.50	-4	3,256	-0.12%
2022/01/26	16	76.71	5	76.46	77.00	11	3,058	0.36%
2022/01/25	1	74.80	3	75.53	74.30	-2	2,862	-0.07%
2022/01/24	2	75.40	2	75.00	75.90	0	2,748	0.00%
2022/01/21	17	74.12	22	73.80	73.30	-5	2,662	-0.19%
2022/01/20	1	75.60	1	75.70	75.70	0	2,605	0.00%
2022/01/19	5	74.08	14	74.68	75.50	-9	2,556	-0.35%
2022/01/18	8	74.88	8.2	74.64	74.80	-0.2	2,407	-0.01%
2022/01/17	7	73.01	5	73.82	73.50	2	2,271	0.09%
2022/01/14	4	70.45	5	70.98	70.00	-1	2,128	-0.05%
2022/01/13	3	69.07	0	0.00	69.10	3	2,076	0.14%
2022/01/12	3	69.40	4	69.35	68.50	-1	2,068	-0.05%
2022/01/11	1	68.80	0	0.00	67.80	1	2,037	0.05%
2022/01/07	0	0.00	11	71.05	71.00	-11	1,928	-0.57%
2022/01/06	6	67.47	0	0.00	67.40	6	1,787	0.34%
2022/01/05	2	70.45	2	69.60	69.30	0	1,732	0.00%
2022/01/04	5	70.74	3	71.03	70.30	2	1,674	0.12%
2022/01/03	3	73.73	1	73.30	72.60	2	1,580	0.13%
2021/12/30	9	74.21	21	74.42	75.70	-12	1,373	-0.87%
2021/12/28	0	0.00	1	69.50	70.00	-1	967	-0.10%
2021/12/24	1	68.30	0	0.00	68.40	1	952	0.10%
2021/12/22	0	0.00	1	67.90	67.40	-1	890	-0.11%
2021/12/16	5	69.26	0	0.00	68.80	5	857	0.58%
2021/12/15	2	69.80	0	0.00	69.20	2	846	0.24%
2021/12/13	0	0.00	3	69.37	69.90	-3	808	-0.37%
2021/12/09	0	0.00	5	68.90	68.80	-5	797	-0.63%
2021/12/08	0	0.00	3	68.60	68.70	-3	786	-0.38%
2021/12/06	48	65.25	0	0.00	65.30	48	756	6.34%
2021/12/03	128	66.29	0	0.00	66.00	128	762	16.78%	大買/鉅額交易
2021/12/02	50	66.45	0	0.00	66.40	50	762	6.56%
2021/11/30	1	66.50	0	0.00	65.70	1	760	0.13%
2021/11/26	0	0.00	1	66.10	65.50	-1	744	-0.13%
2021/11/24	1	66.90	0	0.00	67.20	1	730	0.14%
2021/11/23	4	68.18	2	67.20	67.20	2	718	0.28%
2021/11/22	0	0.00	2	69.70	70.20	-2	704	-0.28%
2021/11/17	4	68.70	2	69.10	69.00	2	679	0.29%
2021/11/16	2	68.45	5	69.00	69.20	-3	660	-0.45%
2021/11/11	1	66.00	1	66.00	65.50	0	607	0.00%
2021/11/09	2	66.60	0	0.00	66.60	2	617	0.32%
2021/11/08	9	68.27	8	67.50	67.50	1	616	0.16%
2021/11/05	2	67.35	3	67.33	67.00	-1	599	-0.17%
2021/11/04	0	0.00	1	65.90	66.70	-1	570	-0.18%
2021/10/29	0	0.00	1	64.00	63.70	-1	540	-0.19%
2021/09/22	1	63.20	0	0.00	63.40	1	730	0.14%
2021/09/14	1	66.10	0	0.00	65.70	1	739	0.14%
2021/09/10	0	0.00	2	67.40	67.30	-2	743	-0.27%
2021/09/08	1	66.30	0	0.00	66.00	1	745	0.13%
2021/08/25	0	0.00	3	65.40	66.80	-3	792	-0.38%
2021/08/16	1	60.60	0	0.00	61.20	1	807	0.12%
2021/07/29	1	65.80	0	0.00	65.70	1	1,012	0.10%
2021/07/26	1	66.80	1	66.90	66.70	0	1,073	0.00%
2021/07/15	1	69.40	1	69.40	69.20	0	1,167	0.00%
2021/07/14	1	69.80	0	0.00	70.00	1	1,162	0.09%
2021/07/13	0	0.00	5	68.80	69.10	-5	1,163	-0.43%
2021/07/05	5	68.62	0	0.00	68.90	5	1,305	0.38%
2021/06/29	0	0.00	10	68.40	68.50	-10	1,520	-0.66%
2021/06/28	10	68.00	0	0.00	68.40	10	1,577	0.63%
2021/06/25	0	0.00	1	67.40	68.80	-1	1,597	-0.06%
2021/06/18	1	66.40	2	66.55	66.50	-1	1,745	-0.06%
2021/06/15	0	0.00	1	65.90	65.90	-1	1,963	-0.05%
2021/06/04	4	65.70	0	0.00	64.60	4	2,036	0.20%
2021/06/03	0	0.00	0.1	66.50	66.20	-0.1	2,052	-0.01%
2021/05/28	0.1	65.50	0	0.00	66.00	0.1	2,115	0.00%
2021/05/27	1	65.20	0	0.00	65.20	1	2,131	0.05%
2021/05/26	0	0.00	1	64.60	65.00	-1	2,141	-0.05%
2021/05/25	0.1	64.90	7	64.69	64.80	-6.9	2,145	-0.32%
2021/05/24	9	64.12	3	64.23	64.30	6	2,149	0.28%
2021/05/21	8	67.80	6	67.35	66.20	2	2,132	0.09%
2021/05/18	0	0.00	5	63.50	63.50	-5	2,103	-0.24%
2021/05/17	8	60.33	0	0.00	59.80	8	2,104	0.38%
2021/05/13	1	60.20	1	60.70	61.60	0	2,065	0.00%
2021/05/12	1	62.60	2	63.20	63.30	-1	2,041	-0.05%
2021/05/11	3	67.40	6	66.55	66.70	-3	1,998	-0.15%
2021/05/07	2	70.40	0	0.00	70.60	2	1,963	0.10%
2021/05/04	1	69.30	0	0.00	69.40	1	1,976	0.05%
2021/05/03	2	72.45	2	72.20	71.80	0	1,944	0.00%
2021/04/29	22	74.76	4	74.90	74.10	18	1,946	0.92%
2021/04/28	5	75.20	0	0.00	75.20	5	1,947	0.26%
2021/04/26	2	73.45	2	73.80	73.80	0	1,961	0.00%
2021/04/23	0	0.00	1	73.40	73.30	-1	1,969	-0.05%
2021/04/22	1	74.80	0	0.00	73.30	1	1,981	0.05%
2021/04/21	0	0.00	1	75.10	75.10	-1	1,962	-0.05%
2021/04/20	0	0.00	1	75.30	75.50	-1	1,976	-0.05%
2021/04/19	0	0.00	2	76.80	75.60	-2	1,988	-0.10%
2021/04/16	1	76.30	8	76.30	76.20	-7	1,989	-0.35%
2021/04/15	0	0.00	3	75.70	75.50	-3	1,993	-0.15%
2021/04/14	2	76.20	4	75.20	75.00	-2	2,001	-0.10%
2021/04/13	0	0.00	2	77.70	75.80	-2	1,997	-0.10%
2021/04/12	0	0.00	12	76.79	76.50	-12	1,975	-0.61%
2021/04/09	5	77.30	0	0.00	76.70	5	1,937	0.26%
2021/04/08	9	76.98	0	0.00	76.50	9	1,897	0.47%
2021/04/07	0	0.00	8	75.09	76.10	-8	1,830	-0.44%
2021/04/06	2	75.70	3	75.80	75.70	-1	1,799	-0.06%
2021/04/01	1	75.10	1	75.20	75.40	0	1,745	0.00%
2021/03/31	4	74.27	3	74.20	74.10	1	1,672	0.06%
2021/03/30	2	72.80	0	0.00	73.50	2	1,610	0.12%
2021/03/29	2	73.00	0	0.00	73.00	2	1,583	0.13%
2021/03/26	6	73.20	0	0.00	73.20	6	1,574	0.38%
2021/03/25	1	74.30	1	73.50	73.40	0	1,559	0.00%
2021/03/23	20	73.60	7	73.44	72.90	13	1,470	0.88%
2021/03/22	8.1	73.05	0	0.00	73.20	8.1	1,451	0.56%
2021/03/19	1	73.50	1	73.60	73.70	0	1,428	0.00%
2021/03/18	6	74.13	16	74.24	74.40	-10	1,378	-0.73%
2021/03/17	5	71.66	0	0.00	71.70	5	1,267	0.39%
2021/03/15	0	0.00	2	71.70	71.70	-2	1,399	-0.14%
2021/03/12	10	71.73	0	0.00	71.50	10	1,402	0.71%
2021/03/11	3	71.37	0	0.00	71.30	3	1,398	0.21%
2021/03/05	1	70.30	0	0.00	70.20	1	1,367	0.07%
2021/03/04	1	70.80	0	0.00	70.70	1	1,371	0.07%
2021/02/26	0	0.00	2	72.70	72.80	-2	1,452	-0.14%
2021/02/24	1	73.40	0	0.00	73.10	1	1,496	0.07%
2021/02/19	0	0.00	1	73.90	73.90	-1	1,474	-0.07%
2021/02/18	0	0.00	6	73.90	73.70	-6	1,473	-0.41%
2021/02/04	1	72.70	0	0.00	72.00	1	1,485	0.07%
2021/02/03	0	0.00	1	73.50	72.80	-1	1,489	-0.07%
2021/02/02	0	0.00	1	73.30	73.20	-1	1,513	-0.07%
2021/02/01	0	0.00	1	72.20	72.60	-1	1,530	-0.07%
2021/01/29	1	73.40	0	0.00	73.40	1	1,536	0.07%
2021/01/26	0	0.00	1	73.60	74.00	-1	1,495	-0.07%
2021/01/20	4	72.20	3	71.90	72.00	1	1,438	0.07%
2021/01/19	2	74.00	0	0.00	73.90	2	1,407	0.14%
2021/01/18	2	74.00	0	0.00	74.20	2	1,392	0.14%
2021/01/15	2	76.10	2	76.10	75.20	0	1,374	0.00%
2021/01/14	7	76.57	2	76.50	76.90	5	1,356	0.37%
2021/01/13	1	77.00	0	0.00	77.00	1	1,352	0.07%
2021/01/11	0	0.00	3	79.20	78.80	-3	1,306	-0.23%
2021/01/04	1	78.40	2	78.50	78.90	-1	1,151	-0.09%
2020/12/30	5	77.74	0	0.00	77.60	5	1,139	0.44%
2020/12/28	5	77.82	2	78.10	77.90	3	1,129	0.27%
2020/12/24	1	77.50	2	77.60	77.50	-1	1,118	-0.09%
2020/12/23	2	77.00	0	0.00	77.10	2	1,119	0.18%
2020/12/18	0	0.00	5	78.86	78.30	-5	1,141	-0.44%
2020/12/11	1	81.50	0	0.00	81.40	1	1,123	0.09%
2020/12/10	14	81.72	1	82.00	81.70	13	1,097	1.18%
2020/12/09	4	80.30	1	81.00	81.00	3	1,020	0.29%
2020/12/08	0	0.00	3	79.80	79.00	-3	943	-0.32%
2020/12/07	1	78.40	0	0.00	78.60	1	938	0.11%
2020/12/04	2	78.70	0	0.00	78.50	2	942	0.21%
2020/12/03	0	0.00	2	79.10	78.70	-2	931	-0.21%
2020/12/02	2	79.50	0	0.00	79.30	2	924	0.22%
2020/12/01	1	78.40	0	0.00	78.40	1	910	0.11%
2020/11/27	2	80.05	0	0.00	79.60	2	894	0.22%
2020/11/26	0	0.00	1	78.90	80.50	-1	838	-0.12%
2020/11/23	0	0.00	4	77.05	77.90	-4	741	-0.54%
2020/11/20	3	75.30	0	0.00	75.30	3	711	0.42%
2020/11/19	1	75.50	1	75.70	75.60	0	729	0.00%
2020/11/18	0	0.00	2	76.85	76.40	-2	741	-0.27%
2020/11/16	2	75.90	1	75.40	76.10	1	781	0.13%
2020/11/12	0	0.00	1	77.00	76.90	-1	787	-0.13%
2020/11/10	1	76.10	0	0.00	76.00	1	761	0.13%
2020/11/09	0	0.00	1	75.50	75.80	-1	761	-0.13%
2020/10/19	1	74.70	2	74.95	74.90	-1	1,108	-0.09%
2020/10/16	0	0.00	2	74.20	73.90	-2	1,114	-0.18%
2020/10/15	0	0.00	1	73.60	74.50	-1	1,155	-0.09%
2020/10/13	1	72.70	1	72.90	73.00	0	1,204	0.00%
2020/10/08	2	74.20	5	74.00	73.40	-3	1,240	-0.24%
2020/09/29	5	72.10	0	0.00	72.10	5	1,501	0.33%
2020/09/25	1	74.30	2	73.10	71.70	-1	1,652	-0.06%
2020/09/24	2	74.30	0	0.00	73.90	2	1,683	0.12%
2020/09/23	0	0.00	2	73.40	73.50	-2	1,683	-0.12%
2020/09/17	0	0.00	1	76.30	76.40	-1	1,775	-0.06%
2020/09/16	1	76.80	3	76.60	75.20	-2	1,824	-0.11%
2020/09/11	1	73.90	0	0.00	73.90	1	2,003	0.05%
2020/09/08	3	76.60	0	0.00	76.00	3	2,009	0.15%
2020/09/07	0	0.00	6	77.87	76.90	-6	2,015	-0.30%
2020/09/02	0	0.00	2	79.00	79.30	-2	2,086	-0.10%
2020/09/01	5	77.80	0	0.00	77.90	5	2,116	0.24%
2020/08/31	0	0.00	1	78.20	77.80	-1	2,178	-0.05%
2020/08/25	0	0.00	1	79.40	79.30	-1	2,166	-0.05%
2020/08/24	3	76.70	7	77.80	78.30	-4	2,150	-0.19%
2020/08/21	0	0.00	2	76.70	76.90	-2	2,136	-0.09%
2020/08/20	3	74.70	4	74.00	74.70	-1	2,119	-0.05%
2020/08/19	1	78.60	0	0.00	78.60	1	2,091	0.05%
2020/08/18	3	78.60	0	0.00	78.50	3	2,092	0.14%
2020/08/14	3	79.00	0	0.00	79.40	3	2,080	0.14%
2020/08/13	0	0.00	1	79.70	79.20	-1	2,078	-0.05%
2020/08/12	1	80.60	0	0.00	80.50	1	2,055	0.05%
2020/08/11	0	0.00	3	81.50	81.30	-3	2,056	-0.15%
2020/08/07	1	80.50	0	0.00	80.90	1	2,046	0.05%
2020/08/06	0	0.00	1	82.20	83.40	-1	2,009	-0.05%
2020/08/05	0	0.00	5	80.96	81.90	-5	2,003	-0.25%
2020/08/04	3	79.40	0	0.00	79.40	3	1,994	0.15%
2020/07/31	26	78.33	0	0.00	79.20	26	1,983	1.31%
2020/07/30	191	79.10	0	0.00	78.90	191	1,975	9.67%	大買/鉅額交易
2020/07/27	4	82.15	2	82.30	81.30	2	2,016	0.10%
2020/07/24	1	82.80	8	85.30	83.00	-7	1,986	-0.35%
2020/07/23	0	0.00	3	84.13	84.50	-3	1,950	-0.15%
2020/07/20	0	0.00	1	83.50	83.70	-1	1,894	-0.05%
2020/07/17	0	0.00	1	82.00	81.70	-1	1,861	-0.05%
2020/07/13	1	82.30	1	82.00	82.00	0	1,806	0.00%
2020/07/10	3	81.73	0	0.00	81.30	3	1,801	0.17%
2020/07/09	0	0.00	19	84.86	83.30	-19	1,772	-1.07%
2020/07/08	19	85.86	0	0.00	86.20	19	1,684	1.13%
2020/07/07	1	87.10	0	0.00	84.90	1	1,604	0.06%
2020/07/06	1	83.70	0	0.00	83.60	1	1,511	0.07%
2020/07/03	0	0.00	2	81.90	81.90	-2	1,478	-0.14%
2020/07/01	3	79.30	0	0.00	80.00	3	1,439	0.21%
2020/06/29	0	0.00	3	77.40	77.80	-3	1,402	-0.21%
2020/06/22	10	80.48	10	81.35	78.50	0	1,347	0.00%
2020/06/18	0	0.00	1	77.50	77.70	-1	1,210	-0.08%
2020/06/11	3	76.87	0	0.00	75.60	3	1,280	0.23%
2020/06/10	0	0.00	3	77.40	77.20	-3	1,267	-0.24%
2020/06/08	0	0.00	1	76.60	76.70	-1	1,301	-0.08%
2020/06/05	1	76.80	1	77.00	76.00	0	1,281	0.00%
2020/06/03	0	0.00	7	73.80	73.80	-7	1,243	-0.56%
2020/05/29	2	71.85	0	0.00	71.80	2	1,268	0.16%
2020/05/28	2	72.20	0	0.00	72.10	2	1,289	0.16%
2020/05/27	0	0.00	1	73.30	72.80	-1	1,313	-0.08%
2020/05/26	2	73.60	0	0.00	73.20	2	1,324	0.15%
2020/05/25	0	0.00	2	72.60	73.60	-2	1,323	-0.15%
2020/05/19	2	72.40	0	0.00	72.00	2	1,351	0.15%
2020/05/18	0	0.00	1	71.40	71.40	-1	1,365	-0.07%
2020/05/15	1	72.10	0	0.00	72.10	1	1,367	0.07%
2020/05/13	1	73.50	0	0.00	73.60	1	1,372	0.07%
2020/05/12	0	0.00	3	73.10	72.00	-3	1,385	-0.22%
2020/05/11	6	73.53	0	0.00	73.30	6	1,378	0.44%
2020/05/06	3	73.50	0	0.00	73.00	3	1,378	0.22%
2020/05/05	4	74.80	5	76.02	73.80	-1	1,369	-0.07%
2020/05/04	4	73.50	0	0.00	73.50	4	1,314	0.30%
2020/04/22	0	0.00	2	68.30	69.60	-2	1,329	-0.15%
2020/04/08	0	0.00	1	67.30	67.80	-1	1,334	-0.07%
2020/04/07	0	0.00	6	66.60	67.40	-6	1,324	-0.45%
2020/03/31	1	63.00	0	0.00	62.80	1	1,290	0.08%
2020/03/25	0	0.00	2	62.00	61.80	-2	1,259	-0.16%
2020/03/20	5	60.50	0	0.00	60.60	5	1,246	0.40%
2020/03/13	2	61.00	0	0.00	62.30	2	1,178	0.17%
2020/03/12	2	68.60	0	0.00	66.90	2	1,139	0.18%
2020/03/11	3	73.00	0	0.00	72.30	3	1,115	0.27%
2020/03/10	2	68.80	2	70.15	71.80	0	1,108	0.00%
2020/03/09	1	70.70	1	70.70	70.50	0	1,099	0.00%
2020/03/06	0	0.00	2	72.70	72.70	-2	1,082	-0.18%
2020/03/02	4	72.10	0	0.00	71.30	4	1,051	0.38%
2020/02/27	3	74.93	0	0.00	73.80	3	1,039	0.29%
2020/02/26	2	75.10	0	0.00	75.30	2	1,038	0.19%
2020/02/24	0	0.00	6	76.67	77.20	-6	1,019	-0.59%
2020/02/20	2	77.50	0	0.00	77.10	2	1,025	0.19%
2020/02/19	2	75.50	22	76.71	76.90	-20	1,011	-1.98%
2020/02/17	0	0.00	3	76.00	76.00	-3	1,002	-0.30%
2020/02/14	0	0.00	10	76.20	76.00	-10	1,007	-0.99%
2020/02/13	4	75.20	21	75.61	75.70	-17	1,037	-1.64%
2020/02/12	55	75.11	25	74.90	74.50	30	1,058	2.83%
2020/02/11	1	74.50	0	0.00	74.70	1	1,063	0.09%
2020/02/10	0	0.00	1	72.80	74.40	-1	1,092	-0.09%
2020/02/07	2	74.00	2	73.90	73.30	0	1,092	0.00%
2020/02/04	0	0.00	3	73.43	73.50	-3	1,097	-0.27%
2020/02/03	3	71.03	3	71.50	71.50	0	1,097	0.00%
2020/01/31	2	73.70	6	74.10	74.30	-4	1,100	-0.36%
2020/01/30	6	73.47	2	73.20	73.30	4	1,125	0.36%
2020/01/20	3	77.80	3	78.10	78.20	0	1,095	0.00%
2020/01/17	5	78.40	0	0.00	77.50	5	1,100	0.45%
2020/01/14	2	76.30	2	76.20	76.20	0	1,228	0.00%
2020/01/13	3	76.00	9	76.30	76.30	-6	1,241	-0.48%
2020/01/10	5	75.30	3	75.60	75.30	2	1,281	0.16%
2020/01/09	1	74.70	1	75.20	74.70	0	1,292	0.00%
2020/01/08	5	74.54	2	74.90	74.30	3	1,318	0.23%
2020/01/07	2	74.40	3	75.10	74.40	-1	1,333	-0.08%
2020/01/06	7	75.89	0	0.00	75.60	7	1,364	0.51%
2020/01/03	0	0.00	2	77.10	77.00	-2	1,412	-0.14%
2020/01/02	0	0.00	13	78.20	78.20	-13	1,439	-0.90%
2019/12/31	2	77.00	6	77.50	77.70	-4	1,521	-0.26%
2019/12/27	0	0.00	3	76.93	76.80	-3	1,555	-0.19%
2019/12/26	5	76.52	0	0.00	76.40	5	1,567	0.32%
2019/12/25	5	76.56	0	0.00	76.70	5	1,594	0.31%
2019/12/20	0	0.00	2	77.00	77.50	-2	1,729	-0.12%
2019/12/19	0	0.00	1	76.20	76.20	-1	1,724	-0.06%
2019/12/18	0	0.00	6	77.07	77.20	-6	1,732	-0.35%
2019/12/17	2	76.70	10	76.80	76.60	-8	1,739	-0.46%
2019/12/16	0	0.00	1	76.70	76.50	-1	1,749	-0.06%
2019/12/13	10	76.00	1	76.80	76.70	9	1,788	0.50%
2019/12/12	3	75.77	4	76.00	75.30	-1	1,775	-0.06%
2019/12/10	3	73.77	4	74.70	74.90	-1	1,789	-0.06%
2019/12/09	1	75.00	1	75.00	74.00	0	1,795	0.00%
2019/12/06	1	75.10	1	75.20	75.00	0	1,817	0.00%
2019/12/03	0	0.00	1	75.10	75.10	-1	2,026	-0.05%
2019/11/29	3	76.10	0	0.00	75.70	3	2,101	0.14%
2019/11/28	2	77.30	1	77.30	76.80	1	2,128	0.05%
2019/11/27	3	76.90	0	0.00	77.50	3	2,169	0.14%
2019/11/25	7	76.63	0	0.00	76.40	7	2,352	0.30%
2019/11/22	1	77.80	1	77.60	77.40	0	2,548	0.00%
2019/11/21	0	0.00	1	77.70	77.50	-1	2,608	-0.04%
2019/11/20	0	0.00	4	77.80	78.20	-4	2,665	-0.15%
2019/11/15	0	0.00	8	77.34	76.90	-8	2,856	-0.28%
2019/11/13	1	77.50	0	0.00	77.20	1	3,035	0.03%
2019/11/11	1	75.80	6	75.60	75.20	-5	3,346	-0.15%
2019/11/08	2	77.90	0	0.00	77.70	2	3,339	0.06%
2019/11/07	3	77.47	2	77.90	77.90	1	3,381	0.03%
2019/11/06	2	79.30	0	0.00	79.20	2	3,395	0.06%
2019/11/05	0	0.00	2	79.90	79.70	-2	3,495	-0.06%
2019/11/04	6	79.53	0	0.00	79.20	6	3,539	0.17%
2019/11/01	3	79.90	2	79.35	79.00	1	3,557	0.03%
2019/10/31	3	81.30	9	80.37	80.30	-6	3,579	-0.17%
2019/10/30	1	81.00	0	0.00	81.20	1	3,598	0.03%
2019/10/29	1	79.80	0	0.00	79.90	1	3,639	0.03%
2019/10/25	0	0.00	3	81.83	81.50	-3	3,771	-0.08%
2019/10/24	14	81.86	0	0.00	82.10	14	3,957	0.35%
2019/10/23	4	83.50	14	83.02	81.90	-10	4,055	-0.25%
2019/10/22	0	0.00	5	82.48	82.30	-5	3,985	-0.13%
2019/10/17	6	80.83	3	81.50	81.50	3	4,094	0.07%
2019/10/16	3	81.20	0	0.00	81.10	3	4,085	0.07%
2019/10/14	5	83.34	1	82.60	82.80	4	4,050	0.10%
2019/10/09	3	80.60	3	82.20	82.50	0	4,013	0.00%
2019/10/07	4	82.55	10	82.53	82.40	-6	3,976	-0.15%
2019/10/04	0	0.00	5	80.80	80.70	-5	3,879	-0.13%
2019/10/01	2	80.00	0	0.00	80.50	2	3,880	0.05%
2019/09/27	4	80.40	6	79.15	79.00	-2	3,871	-0.05%
2019/09/26	0	0.00	4	79.75	80.40	-4	3,849	-0.10%
2019/09/24	2	78.80	0	0.00	78.80	2	3,806	0.05%
2019/09/23	1	78.80	2	78.90	79.00	-1	3,799	-0.03%
2019/09/19	1	78.20	0	0.00	78.20	1	3,798	0.03%
2019/09/18	0	0.00	3	78.00	77.50	-3	3,812	-0.08%
2019/09/17	7	78.61	5	78.70	78.20	2	3,760	0.05%
2019/09/16	0	0.00	7	78.00	78.20	-7	3,767	-0.19%
2019/09/11	1	78.60	0	0.00	78.60	1	3,764	0.03%
2019/09/10	3	77.50	10	77.78	78.10	-7	3,744	-0.19%
2019/09/09	11	77.76	3	77.63	77.20	8	3,704	0.22%
2019/09/06	0	0.00	1	81.90	81.80	-1	3,547	-0.03%
2019/09/05	6	81.93	2	81.90	82.50	4	3,530	0.11%
2019/09/04	3	81.00	11	81.33	81.70	-8	3,491	-0.23%
2019/09/03	27	81.76	2	80.90	80.90	25	3,464	0.72%
2019/08/30	8	82.85	1	82.00	82.50	7	3,402	0.21%
2019/08/29	3	83.57	0	0.00	82.80	3	3,356	0.09%
2019/08/28	16	83.96	5.5	83.27	84.00	10.5	3,290	0.32%
2019/08/27	7	83.63	16	83.34	83.00	-9	3,165	-0.28%
2019/08/26	18	79.55	0	0.00	79.00	18	2,974	0.61%
2019/08/23	0	0.00	2	81.25	81.00	-2	2,921	-0.07%
2019/08/21	2	83.05	2	83.15	82.80	0	2,828	0.00%
2019/08/20	4.5	83.12	4	84.25	82.50	0.5	2,791	0.02%
2019/08/16	4	82.20	0	0.00	81.00	4	2,600	0.15%
2019/08/15	12	80.31	9.2	80.78	81.50	2.8	2,487	0.11%
2019/08/14	3	80.27	12	80.49	80.80	-9	2,360	-0.38%
2019/08/13	0	0.00	2	76.30	76.30	-2	2,148	-0.09%
2019/08/12	6	77.53	2	77.50	76.30	4	2,136	0.19%
2019/08/08	4	76.25	3	76.73	77.30	1	2,088	0.05%
2019/08/07	1	77.20	0	0.00	76.40	1	2,055	0.05%
2019/08/06	5	73.16	7	73.60	75.10	-2	1,980	-0.10%
2019/08/05	2	73.40	2	73.95	73.50	0	1,965	0.00%
2019/08/02	4	73.43	4	73.60	73.30	0	1,957	0.00%
2019/08/01	5	74.36	6	74.38	74.90	-1	1,956	-0.05%
2019/07/31	3	74.67	2	74.20	74.20	1	1,941	0.05%
2019/07/30	2	74.30	4	74.10	74.00	-2	1,890	-0.11%
2019/07/29	9	77.04	1	78.80	75.30	8	1,848	0.43%
2019/07/26	11	75.40	15	75.94	77.10	-4	1,759	-0.23%
2019/07/25	5.2	72.38	7	72.81	73.30	-1.8	1,565	-0.11%
2019/07/24	5	70.40	15	71.11	71.10	-10	1,482	-0.67%
2019/07/23	9	70.99	9	71.41	69.90	0	1,466	0.00%
2019/07/22	7	68.76	22	69.79	70.50	-15	1,474	-1.02%
2019/07/18	2	67.40	2	67.50	67.40	0	1,452	0.00%
2019/07/16	0	0.00	2	68.30	68.30	-2	1,819	-0.11%
2019/07/15	10	68.70	0	0.00	68.70	10	1,811	0.55%
2019/07/12	3	68.83	8	68.83	68.70	-5	1,829	-0.27%
2019/07/11	0	0.00	1	67.30	67.70	-1	1,808	-0.06%
2019/07/10	2	67.60	0	0.00	67.60	2	1,834	0.11%
2019/07/09	2	67.80	0	0.00	67.70	2	1,855	0.11%
2019/07/05	1	67.30	0	0.00	67.30	1	1,877	0.05%
2019/07/03	1	67.50	3	67.50	67.60	-2	1,875	-0.11%
2019/07/01	4	68.60	1	69.00	68.40	3	1,909	0.16%
2019/06/28	1	67.40	0	0.00	67.30	1	1,945	0.05%
2019/06/27	1	67.80	0	0.00	68.00	1	1,984	0.05%
2019/06/25	2	67.00	2	67.40	67.00	0	2,012	0.00%
2019/06/14	2	67.50	2	67.30	67.00	0	2,242	0.00%
2019/06/10	0	0.00	3	66.60	67.70	-3	2,367	-0.13%
2019/06/06	0	0.00	1	65.50	65.80	-1	2,379	-0.04%
2019/05/30	1	64.20	1	64.60	65.50	0	2,845	0.00%
2019/05/29	2	63.20	5	63.52	64.30	-3	3,040	-0.10%
2019/05/28	1	64.30	3	64.40	63.50	-2	3,213	-0.06%
2019/05/27	5	64.32	0	0.00	64.20	5	3,233	0.15%
2019/05/24	0	0.00	1	63.70	63.50	-1	3,274	-0.03%
2019/05/21	0	0.00	4	63.80	64.70	-4	3,327	-0.12%
2019/05/20	2	62.80	0	0.00	62.50	2	3,335	0.06%
2019/05/17	2	63.20	0	0.00	63.20	2	3,347	0.06%
2019/05/15	1	65.10	0	0.00	64.90	1	3,479	0.03%
2019/05/13	3	65.73	3	66.57	64.80	0	3,519	0.00%
2019/05/10	4	64.08	7	64.51	63.90	-3	3,494	-0.09%
2019/05/09	4	64.48	1	64.90	64.00	3	3,514	0.09%
2019/04/30	1	68.00	0	0.00	68.00	1	3,519	0.03%
2019/04/29	2	67.85	0	0.00	67.70	2	3,503	0.06%
2019/04/26	4	70.68	9	68.89	69.10	-5	3,501	-0.14%
2019/04/24	2	71.75	4	71.83	71.30	-2	3,510	-0.06%
2019/04/23	22	72.38	0	0.00	70.80	22	3,497	0.63%
2019/04/22	10	71.14	16	71.10	72.50	-6	3,430	-0.17%
2019/04/18	4	68.00	0	0.00	67.10	4	3,202	0.12%
2019/04/17	1	68.70	0	0.00	67.90	1	3,240	0.03%
2019/04/15	0	0.00	5	67.94	67.60	-5	3,341	-0.15%
2019/04/12	1	67.90	1	67.50	67.10	0	3,398	0.00%
2019/04/11	2	68.40	1	67.70	67.70	1	3,425	0.03%
2019/04/09	2	68.90	5	68.88	68.20	-3	3,479	-0.09%
2019/04/08	0	0.00	3	68.60	68.80	-3	3,524	-0.09%
2019/04/02	2	69.80	1	69.90	68.20	1	3,545	0.03%
2019/04/01	0	0.00	2	68.60	68.90	-2	3,597	-0.06%
2019/03/29	2	67.55	0	0.00	67.50	2	3,561	0.06%
2019/03/28	2	68.25	0	0.00	68.00	2	3,586	0.06%
2019/03/27	6	68.30	7	68.43	68.60	-1	3,630	-0.03%
2019/03/26	3	67.40	0	0.00	67.30	3	3,635	0.08%
2019/03/25	8	66.70	1	66.30	67.20	7	3,670	0.19%
2019/03/22	1	67.80	0	0.00	67.60	1	3,700	0.03%
2019/03/21	0	0.00	1	69.00	68.90	-1	3,719	-0.03%
2019/03/20	0	0.00	2	69.60	68.60	-2	3,893	-0.05%
2019/03/19	4	69.98	4	70.23	68.90	0	3,916	0.00%
2019/03/18	3	68.77	4	68.13	68.60	-1	3,907	-0.03%
2019/03/15	4	66.63	0	0.00	66.90	4	3,908	0.10%
2019/03/14	1	66.50	0	0.00	66.30	1	4,001	0.02%
2019/03/08	0	0.00	1	66.70	65.90	-1	4,260	-0.02%
2019/03/07	3	68.10	0	0.00	66.80	3	4,273	0.07%
2019/03/06	9	70.30	9	70.50	69.60	0	4,231	0.00%
2019/03/05	0	0.00	7	68.20	67.90	-7	4,114	-0.17%
2019/03/04	4	67.88	2	67.95	69.20	2	4,093	0.05%
2019/02/27	0	0.00	6	64.87	65.50	-6	4,055	-0.15%
2019/02/26	1	63.10	0	0.00	63.10	1	4,043	0.02%
2019/02/25	3	63.23	6	63.57	63.00	-3	4,274	-0.07%
2019/02/22	3	62.20	1	62.00	62.10	2	4,562	0.04%
2019/02/21	2	62.50	0	0.00	62.40	2	4,709	0.04%
2019/02/20	0	0.00	5	63.00	63.00	-5	4,722	-0.11%
2019/02/15	6	62.25	3	62.50	61.40	3	4,670	0.06%
2019/02/14	2	63.90	0	0.00	63.50	2	4,587	0.04%
2019/02/13	1	65.90	1	66.00	65.00	0	4,557	0.00%
2019/02/12	4	65.28	6	64.95	65.20	-2	4,536	-0.04%
2019/02/11	3	63.80	1	64.30	64.30	2	4,502	0.04%
2019/01/28	3	64.67	3	64.93	64.50	0	4,444	0.00%
2019/01/25	2	63.90	1	64.20	64.20	1	4,412	0.02%
2019/01/22	1	64.10	0	0.00	62.80	1	4,370	0.02%
2019/01/21	2	64.10	0	0.00	63.50	2	4,353	0.05%
2019/01/18	1	64.00	0	0.00	63.80	1	4,342	0.02%
2019/01/17	6	65.60	6	64.37	64.30	0	4,313	0.00%
2019/01/16	23	65.11	22	65.83	65.80	1	4,275	0.02%
2019/01/15	22	64.85	22	64.48	64.50	0	4,208	0.00%
2019/01/14	0	0.00	13	63.77	63.70	-13	4,180	-0.31%
2019/01/11	5	66.00	0	0.00	64.90	5	4,157	0.12%
2019/01/10	2	64.60	6	65.20	65.80	-4	4,135	-0.10%
2019/01/09	2	66.40	1	66.60	64.80	1	4,120	0.02%
2019/01/08	4	66.68	2	66.35	66.20	2	4,089	0.05%
2019/01/07	10	67.40	5	66.80	66.30	5	4,018	0.12%
2019/01/04	2	66.20	1	66.20	66.20	1	3,965	0.03%
2019/01/02	2	65.10	0	0.00	64.90	2	3,870	0.05%
2018/12/27	2	64.20	2	64.45	63.70	0	3,803	0.00%
2018/12/26	1	64.20	0	0.00	61.70	1	3,736	0.03%
2018/12/25	0	0.00	1	63.70	63.30	-1	3,717	-0.03%
2018/12/24	1	62.70	1	63.60	65.50	0	3,668	0.00%
2018/12/21	2	61.65	1	62.30	61.60	1	3,564	0.03%
2018/12/20	10	60.40	11	61.84	61.20	-1	3,520	-0.03%
2018/12/19	15	62.89	15	63.63	63.00	0	3,475	0.00%
2018/12/18	32	63.40	30	64.33	63.20	2	3,445	0.06%
2018/12/17	1	66.70	0	0.00	65.70	1	3,398	0.03%
2018/12/14	4	67.75	1	67.00	67.80	3	3,354	0.09%
2018/12/13	1	67.10	3	65.83	68.20	-2	3,305	-0.06%
2018/12/12	0	0.00	2	66.50	65.10	-2	3,106	-0.06%
2018/12/11	8	65.70	6	66.22	65.20	2	3,059	0.07%
2018/12/10	2	64.55	1	65.50	65.00	1	2,973	0.03%
2018/12/07	4	64.15	5	63.22	64.60	-1	2,895	-0.03%
2018/12/06	3	62.70	0	0.00	60.50	3	2,820	0.11%
2018/12/05	6	64.67	3	65.00	64.50	3	2,756	0.11%
2018/12/04	4	66.83	36	64.99	65.00	-32	2,709	-1.18%
2018/12/03	6	64.65	9	64.01	63.60	-3	2,567	-0.12%
2018/11/30	36	63.49	5	64.12	62.60	31	2,493	1.24%
2018/11/29	1	63.00	1	63.90	62.50	0	2,426	0.00%
2018/11/28	3	63.53	2	64.20	63.00	1	2,375	0.04%
2018/11/27	1	63.50	0	0.00	63.10	1	2,317	0.04%
2018/11/26	2	64.00	4	62.85	64.00	-2	2,242	-0.09%
2018/11/23	13	62.95	12	60.31	60.20	1	2,078	0.05%
2018/11/22	21	65.52	19	66.71	62.40	2	1,911	0.10%
2018/11/21	14	63.33	14	63.21	63.60	0	1,669	0.00%
2018/11/20	7	59.31	9	59.62	60.50	-2	1,347	-0.15%
2018/11/19	1	55.20	89	55.23	55.00	-88	1,193	-7.37%
2018/11/16	0	0.00	2	53.50	53.40	-2	1,173	-0.17%
2018/11/15	2	52.80	0	0.00	52.30	2	1,180	0.17%
2018/11/13	0	0.00	20	52.80	53.10	-20	1,237	-1.62%
2018/11/12	0	0.00	2	54.10	53.90	-2	1,269	-0.16%
2018/11/09	11	52.64	1	52.50	52.90	10	1,273	0.79%
2018/11/08	10	51.60	2	51.50	51.40	8	1,280	0.62%
2018/11/02	0	0.00	1	51.10	51.00	-1	1,490	-0.07%
2018/11/01	0	0.00	1	50.10	50.20	-1	1,492	-0.07%
2018/10/25	2	49.25	0	0.00	48.65	2	1,477	0.14%
2018/10/19	4	46.58	2	47.18	49.90	2	1,472	0.14%
2018/10/18	0	0.00	1	46.90	47.20	-1	1,451	-0.07%
2018/10/16	2	45.50	2	45.65	45.85	0	1,455	0.00%
2018/10/12	1	43.05	11	43.65	45.05	-10	1,419	-0.70%
2018/10/11	1	43.00	1	44.00	43.05	0	1,409	0.00%
2018/10/09	2	46.65	0	0.00	47.50	2	1,389	0.14%
2018/10/08	0	0.00	3	47.57	47.50	-3	1,398	-0.21%
2018/10/05	0	0.00	11	48.55	48.50	-11	1,400	-0.79%
2018/10/03	4	49.30	6	49.78	49.50	-2	1,377	-0.15%
2018/10/02	23	50.33	1	50.40	50.10	22	1,360	1.62%
2018/10/01	21	49.93	0	0.00	50.30	21	1,386	1.51%
2018/09/28	3	50.50	3	51.30	50.00	0	1,394	0.00%
2018/09/26	19	50.09	0	0.00	49.85	19	1,402	1.35%
2018/09/25	22	51.15	0	0.00	50.70	22	1,390	1.58%
2018/09/20	0	0.00	3	50.43	50.30	-3	1,373	-0.22%
2018/09/19	6	50.72	0	0.00	50.50	6	1,362	0.44%
2018/09/12	3	52.20	2	52.15	51.70	1	1,323	0.08%
2018/09/11	3	48.80	3	49.40	49.40	0	1,287	0.00%
2018/09/10	0	0.00	1	49.30	49.00	-1	1,295	-0.08%
2018/09/07	2	51.00	0	0.00	50.90	2	1,296	0.15%
2018/09/06	2	52.30	2	52.10	51.80	0	1,291	0.00%
2018/09/05	2	52.30	2	53.20	52.80	0	1,294	0.00%
2018/08/27	1	54.30	0	0.00	54.00	1	1,525	0.07%
2018/08/23	3	54.70	2	54.50	54.90	1	1,555	0.06%
2018/08/21	2	53.90	0	0.00	53.60	2	1,558	0.13%
2018/08/20	0	0.00	2	54.30	54.20	-2	1,567	-0.13%
2018/08/17	1	52.60	0	0.00	52.10	1	1,572	0.06%
2018/08/16	2	52.60	0	0.00	52.20	2	1,542	0.13%
2018/08/15	3	52.80	2	53.60	54.00	1	1,520	0.07%
2018/08/14	5	54.86	0	0.00	54.20	5	1,494	0.33%
2018/08/13	3	57.47	0	0.00	56.30	3	1,441	0.21%
2018/08/10	5	63.58	2	63.70	62.50	3	1,353	0.22%
2018/08/09	0	0.00	6	68.30	68.00	-6	1,299	-0.46%
2018/08/07	0	0.00	1	68.70	68.90	-1	1,353	-0.07%
2018/08/01	0	0.00	1	68.10	67.60	-1	1,469	-0.07%
2018/07/31	2	67.65	0	0.00	67.80	2	1,507	0.13%
2018/07/26	8	68.05	0	0.00	68.60	8	1,484	0.54%
2018/07/24	0	0.00	2	67.50	68.50	-2	1,484	-0.13%
2018/07/18	1	69.00	0	0.00	68.10	1	1,491	0.07%
2018/07/09	1	63.90	0	0.00	64.60	1	1,465	0.07%
2018/07/04	2	70.50	1	70.10	70.00	1	1,413	0.07%
2018/07/03	1	70.90	1	71.10	70.70	0	1,439	0.00%
2018/07/02	0	0.00	5	71.00	70.80	-5	1,431	-0.35%
2018/06/29	2	70.70	0	0.00	70.90	2	1,434	0.14%
2018/06/28	0	0.00	2	69.80	69.50	-2	1,432	-0.14%
2018/06/22	3	69.60	0	0.00	69.60	3	1,435	0.21%
2018/06/21	1	70.00	0	0.00	70.00	1	1,436	0.07%
2018/06/19	3	71.97	0	0.00	70.40	3	1,439	0.21%
2018/06/14	0	0.00	10	71.30	71.30	-10	1,413	-0.71%
2018/06/13	1	73.30	18	72.96	72.60	-17	1,408	-1.21%
2018/06/12	3	72.97	0	0.00	73.60	3	1,417	0.21%
2018/06/11	0	0.00	1	73.90	73.70	-1	1,422	-0.07%
2018/06/08	2	74.00	2	74.70	73.70	0	1,441	0.00%
2018/06/06	6	73.98	4	73.70	73.70	2	1,404	0.14%
2018/06/05	3	74.20	6	75.23	73.90	-3	1,375	-0.22%
2018/06/01	3	70.00	1	70.00	70.20	2	1,232	0.16%
2018/05/29	2	71.70	0	0.00	70.60	2	1,175	0.17%
2018/05/28	19	72.29	0	0.00	72.70	19	1,165	1.63%
2018/05/25	1	71.30	0	0.00	71.60	1	1,141	0.09%
2018/05/22	1	69.70	10	69.70	69.80	-9	1,085	-0.83%
2018/05/21	5	69.80	0	0.00	70.10	5	1,089	0.46%
2018/05/18	0	0.00	1	69.20	69.30	-1	1,089	-0.09%
2018/05/17	2	69.70	2	69.80	70.20	0	1,096	0.00%
2018/05/16	5	69.86	4	68.80	68.70	1	1,080	0.09%
2018/05/15	15	70.33	0	0.00	69.90	15	1,058	1.42%
2018/05/10	5	72.70	16	73.50	72.70	-11	1,028	-1.07%
2018/05/04	6	78.40	0	0.00	78.20	6	936	0.64%
2018/04/20	0	0.00	1	81.50	81.70	-1	1,031	-0.10%
2018/04/09	0	0.00	1	83.90	83.10	-1	1,345	-0.07%
2018/03/30	0	0.00	1	79.80	80.00	-1	1,331	-0.08%
2018/03/26	0	0.00	2	79.20	79.20	-2	1,451	-0.14%
2018/03/22	0	0.00	2	80.70	80.60	-2	1,531	-0.13%
2018/03/19	0	0.00	1	81.40	81.10	-1	1,602	-0.06%
2018/03/16	3	80.53	1	80.40	80.50	2	1,599	0.13%
2018/03/15	1	80.80	2	81.10	80.70	-1	1,586	-0.06%
2018/03/14	23	81.00	1	80.70	80.70	22	1,574	1.40%
2018/03/13	1	81.80	0	0.00	81.70	1	1,544	0.06%
2018/03/08	1	82.30	0	0.00	82.00	1	1,503	0.07%
2018/02/27	0	0.00	1	84.80	84.90	-1	1,524	-0.07%
2018/02/09	1	81.00	1	82.30	82.50	0	1,536	0.00%
2018/02/07	0	0.00	1	82.60	82.70	-1	1,520	-0.07%
2018/02/06	1	80.90	1	80.10	81.40	0	1,513	0.00%
2018/02/02	1	84.40	0	0.00	83.70	1	1,489	0.07%
2018/02/01	2	84.70	0	0.00	83.90	2	1,508	0.13%
2018/01/31	0	0.00	3	84.00	83.70	-3	1,534	-0.20%
2018/01/30	0	0.00	1	83.20	83.20	-1	1,567	-0.06%
2018/01/23	1	83.10	0	0.00	83.00	1	1,632	0.06%
2018/01/12	3	84.90	2	84.80	84.50	1	1,646	0.06%
2018/01/10	2	84.95	0	0.00	84.50	2	1,673	0.12%
2018/01/09	2	87.10	0	0.00	85.10	2	1,671	0.12%
2018/01/08	1	88.50	0	0.00	86.00	1	1,726	0.06%
2018/01/05	3	89.23	6	88.70	87.70	-3	1,715	-0.17%
2018/01/04	14	88.33	11	88.00	89.00	3	1,656	0.18%
2018/01/03	1	85.50	1	85.50	85.20	0	1,570	0.00%
2018/01/02	0	0.00	1	84.40	85.30	-1	1,578	-0.06%