中磊 (5388)-華南永昌-大安券商分點個股進出

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
116.5
漲跌
▲1.0
漲幅
+0.87%
成交量
3,975張
產業
上市通信網路類股
738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

中磊 (5388)籌碼相關－華南永昌-大安券商分點個股進出

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

華南永昌-大安券商分點個股進出
華南永昌-大安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
2024/05/16	1.1	116.60	0	0.00	116.50	1.1	5,394	0.02%
2024/05/13	0.1	116.00	0	0.00	115.50	0.1	5,367	0.00%
2024/05/10	0	115.00	1	114.50	114.50	-1	5,355	-0.02%
2024/05/09	0.1	117.43	0	0.00	115.00	0.1	5,348	0.00%
2024/05/08	16	115.78	0	0.00	115.50	16	5,349	0.30%
2024/05/07	0.1	118.50	0	0.00	118.50	0.1	5,265	0.00%
2024/05/06	0.1	122.00	1	122.00	121.50	-1	5,202	-0.02%
2024/05/03	1	124.00	0	0.00	121.50	1	5,192	0.02%
2024/05/02	0	123.00	0	0.00	125.00	0	5,182	0.00%
2024/04/30	5.1	125.01	0	0.00	124.00	5.1	5,216	0.10%
2024/04/29	0.1	124.50	10	124.00	124.50	-10	5,187	-0.19%
2024/04/26	0	123.00	0	0.00	123.00	0	5,163	0.00%
2024/04/23	1	123.50	1	123.50	123.00	0	5,128	0.00%
2024/04/22	11	121.55	0	0.00	121.00	11	5,120	0.22%
2024/04/19	1	121.50	2	119.50	121.50	-1	5,100	-0.02%
2024/04/18	1	124.03	1	121.00	124.00	0	5,068	0.00%
2024/04/17	10	123.51	0	0.00	123.50	10	5,025	0.20%
2024/04/16	3	127.16	2	127.25	125.00	1	4,942	0.02%
2024/04/15	2	130.75	11	131.09	130.50	-9	4,918	-0.18%
2024/04/12	16	133.94	0	0.00	134.00	16	4,925	0.32%
2024/04/11	1	134.00	11	133.59	134.00	-10	4,909	-0.20%
2024/04/10	22	134.55	0	0.00	134.00	22	4,902	0.45%
2024/04/09	4.1	134.52	0	0.00	134.00	4.1	4,878	0.08%
2024/04/08	2	136.00	0	0.00	135.50	2	4,850	0.04%
2024/04/03	1	136.00	1.1	136.50	136.00	-0.1	4,843	0.00%
2024/04/02	12	137.08	2	138.00	137.50	10	4,821	0.21%
2024/04/01	0	136.50	1	136.50	137.50	-1	4,801	-0.02%
2024/03/29	45.7	135.26	0	0.00	135.50	45.7	4,769	0.96%
2024/03/28	10	149.25	1	149.00	144.00	9	4,646	0.19%
2024/03/27	1	148.00	0.2	147.50	148.50	0.8	4,535	0.02%
2024/03/26	3	141.50	1	140.00	145.00	2	4,469	0.04%
2024/03/22	2.2	146.78	0	0.00	149.00	2.2	4,355	0.05%
2024/03/21	0	0.00	1	146.00	147.00	-1	4,299	-0.02%
2024/03/20	2	146.50	1.4	148.80	143.50	0.6	4,290	0.01%
2024/03/19	0	0.00	2	141.75	143.00	-2	4,364	-0.05%
2024/03/18	0.1	137.00	0	0.00	138.00	0.1	4,498	0.00%
2024/03/15	0	137.00	0	0.00	137.50	0	4,535	0.00%
2024/03/14	2	138.50	1	140.00	137.00	1	4,493	0.02%
2024/03/13	0	0.00	4.2	138.50	138.00	-4.2	4,441	-0.09%
2024/03/12	2.1	133.74	0	0.00	136.00	2.1	4,401	0.05%
2024/03/11	2.3	134.42	12	133.83	132.00	-9.7	4,374	-0.22%
2024/03/08	8	136.50	1	137.00	135.50	7	4,320	0.16%
2024/03/07	0	140.00	1	143.00	140.00	-1	4,282	-0.02%
2024/03/06	6.4	140.30	1	139.50	138.50	5.4	4,202	0.13%
2024/03/05	2	142.00	25.3	142.18	145.50	-23.3	3,978	-0.58%
2024/03/04	1	139.50	4.1	140.90	141.50	-3.1	3,796	-0.08%
2024/03/01	2	136.50	0	0.00	135.50	2	3,706	0.05%
2024/02/29	0	0.00	0.3	136.99	135.50	-0.3	3,692	-0.01%
2024/02/23	4.2	137.00	1.1	137.60	139.50	3.2	3,543	0.09%
2024/02/22	22	136.43	2.9	134.45	136.50	19.2	3,357	0.57%
2024/02/21	0.1	128.50	4	128.50	128.00	-3.9	3,206	-0.12%
2024/02/19	0	0.00	1	128.00	128.00	-1	3,201	-0.03%
2024/02/16	6.1	124.58	1	124.00	125.00	5.1	3,191	0.16%
2024/02/15	1.1	125.45	0	0.00	124.50	1.1	3,268	0.03%
2024/02/05	0.1	126.00	0	0.00	125.50	0.1	3,269	0.00%
2024/02/02	0.1	127.50	0	0.00	127.00	0.1	3,411	0.00%
2024/01/29	10	129.00	0	0.00	128.50	10	3,467	0.29%
2024/01/26	0.1	129.00	0	0.00	128.50	0.1	3,495	0.00%
2024/01/24	0.2	128.00	0	0.00	127.50	0.2	3,542	0.01%
2024/01/22	0.1	128.00	0	0.00	128.50	0.1	3,518	0.00%
2024/01/18	0	0.00	1	125.00	126.00	-1	3,525	-0.03%
2024/01/10	0.1	126.00	1	126.00	125.50	-0.9	3,590	-0.03%
2024/01/09	0.1	125.50	1	125.50	125.50	-1	3,616	-0.03%
2024/01/08	0.2	128.00	0	0.00	127.00	0.2	3,606	0.01%
2024/01/04	1.1	131.41	0	0.00	130.50	1.1	3,649	0.03%
2024/01/03	0	0.00	0	134.50	133.00	0	3,677	0.00%
2023/12/29	0	0.00	1	134.50	134.50	-1	3,670	-0.03%
2023/12/25	1	131.50	2.1	133.23	131.50	-1.1	3,760	-0.03%
2023/12/22	2	133.50	0	0.00	133.00	2	3,865	0.05%
2023/12/20	0	0.00	2	133.50	133.00	-2	3,821	-0.05%
2023/12/19	1	133.50	0	0.00	133.50	1	3,811	0.03%
2023/12/18	0	0.00	1	140.00	136.50	-1	3,802	-0.03%
2023/12/15	0	0.00	4	136.88	137.00	-4	3,741	-0.11%
2023/12/14	10	139.65	19	138.92	141.00	-9	3,682	-0.24%
2023/12/13	11.1	133.47	2	133.25	136.50	9.1	3,371	0.27%
2023/12/12	0.1	129.00	4	129.13	128.50	-3.9	3,142	-0.12%
2023/12/11	0	0.00	5	125.80	126.00	-5	3,098	-0.16%
2023/12/08	1	123.50	0	0.00	123.50	1	3,094	0.03%
2023/12/07	4	123.75	0	0.00	123.00	4	3,129	0.13%
2023/12/06	4	125.00	2	126.50	125.00	2	3,228	0.06%
2023/12/05	1	125.50	0	0.00	127.00	1	3,230	0.03%
2023/12/04	1	128.00	4	128.00	127.00	-3	3,302	-0.09%
2023/12/01	7	125.86	2	127.00	125.50	5	3,433	0.15%
2023/11/30	5	122.90	2	124.00	124.00	3	3,442	0.09%
2023/11/29	0	0.00	1	123.00	124.00	-1	3,435	-0.03%
2023/11/27	4	119.50	2	120.50	119.50	2	3,476	0.06%
2023/11/23	2	121.50	0	0.00	121.50	2	3,545	0.06%
2023/11/22	3	122.67	0	0.00	123.00	3	3,581	0.08%
2023/11/21	0	0.00	4	123.50	123.50	-4	3,621	-0.11%
2023/11/20	2	121.50	3	122.83	122.00	-1	3,669	-0.03%
2023/11/17	5	121.00	2	121.50	121.50	3	3,769	0.08%
2023/11/15	5	122.30	2	122.75	121.00	3	3,881	0.08%
2023/11/13	3	120.17	0	0.00	120.00	3	3,893	0.08%
2023/11/10	4	120.00	19	119.76	121.50	-15	3,887	-0.39%
2023/11/09	15	114.87	4	114.75	113.50	11	3,781	0.29%
2023/11/08	0	0.00	4	120.37	120.00	-4	3,751	-0.11%
2023/11/07	3	117.83	3	119.17	119.50	0	3,783	0.00%
2023/11/03	0	0.00	4	118.50	118.00	-4	3,870	-0.10%
2023/11/02	2	116.50	12	115.17	116.50	-10	3,910	-0.26%
2023/11/01	6	111.33	2	114.00	112.50	4	4,043	0.10%
2023/10/31	8	114.50	2	118.00	112.50	6	4,146	0.14%
2023/10/30	0	0.00	6	115.33	115.50	-6	4,467	-0.13%
2023/10/27	4	113.25	0	0.00	112.50	4	4,977	0.08%
2023/10/26	4	115.50	0	0.00	115.00	4	5,299	0.08%
2023/10/25	1	117.00	1	117.50	116.50	0	5,373	0.00%
2023/10/24	0	116.50	4	116.00	116.50	-4	5,385	-0.07%
2023/10/23	2	114.00	2	115.50	114.00	0	5,401	0.00%
2023/10/20	2	114.00	0	0.00	114.50	2	5,447	0.04%
2023/10/19	2	115.00	0	0.00	115.50	2	5,476	0.04%
2023/10/18	7	116.43	3	116.33	115.50	4	5,527	0.07%
2023/10/17	1	118.50	1	121.50	118.50	0	5,537	0.00%
2023/10/16	5	119.20	1	120.00	118.50	4	5,613	0.07%
2023/10/11	6	118.83	0	0.00	117.00	6	5,809	0.10%
2023/10/04	2	119.00	2	120.50	121.50	0	6,148	0.00%
2023/10/03	7	121.43	0	0.00	120.50	7	6,252	0.11%
2023/10/02	0	124.00	0	0.00	123.50	0	6,502	0.00%
2023/09/28	2	121.50	0	0.00	123.00	2	6,793	0.03%
2023/09/27	8	121.69	7	122.07	123.00	1	6,869	0.01%
2023/09/26	1	126.50	0	0.00	126.50	1	6,952	0.01%
2023/09/25	0	0.00	2	129.50	130.00	-2	7,322	-0.03%
2023/09/22	0	0.00	0	127.00	128.50	0	7,519	0.00%
2023/09/21	1	124.99	22	125.50	125.50	-21	7,988	-0.26%
2023/09/20	2	129.50	0	0.00	129.00	2	8,283	0.02%
2023/09/19	1	129.00	2	133.00	132.00	-1	8,272	-0.01%
2023/09/18	21	130.50	0	0.00	129.00	21	8,245	0.25%
2023/09/13	0	0.00	6	128.33	128.00	-6	8,254	-0.07%
2023/09/12	0	0.00	3	125.50	127.50	-3	8,282	-0.04%
2023/09/11	5	130.40	3	127.33	126.50	2	8,262	0.02%
2023/09/07	3	126.50	3	127.00	126.00	0	8,141	0.00%
2023/09/06	11	127.77	10	128.50	125.50	1	8,068	0.01%
2023/09/04	0	0.00	6	118.00	118.00	-6	7,875	-0.08%
2023/09/01	2	119.50	0.1	120.00	117.50	1.9	7,921	0.02%
2023/08/31	2	120.50	0	0.00	121.50	2	7,935	0.03%
2023/08/30	6	121.08	4	121.63	120.00	2	7,966	0.03%
2023/08/29	3	119.50	5	120.30	120.50	-2	7,982	-0.03%
2023/08/28	3	118.17	1	119.50	118.50	2	8,008	0.02%
2023/08/25	3	118.17	5	119.30	118.50	-2	8,125	-0.02%
2023/08/24	6	119.42	12	120.67	119.00	-6	8,105	-0.07%
2023/08/23	7	120.07	7.1	120.71	120.00	-0.1	8,112	0.00%
2023/08/22	3	117.50	3	119.00	118.00	0	8,066	0.00%
2023/08/21	3	117.17	9	117.06	117.00	-6	7,998	-0.08%
2023/08/18	3	114.50	2	114.25	113.00	1	7,910	0.01%
2023/08/17	5.1	114.65	9	115.39	116.00	-3.9	7,921	-0.05%
2023/08/16	4	112.75	7	113.29	113.00	-3	7,860	-0.04%
2023/08/15	1	113.50	9	113.61	114.00	-8	7,846	-0.10%
2023/08/14	8	109.25	6	110.08	110.50	2	7,876	0.03%
2023/08/11	2	112.00	3	113.17	112.00	-1	7,835	-0.01%
2023/08/10	7	112.29	8	113.88	111.00	-1	7,810	-0.01%
2023/08/09	0	0.00	21	114.07	114.00	-21	7,740	-0.27%
2023/08/08	4	113.25	2	112.25	112.00	2	7,740	0.03%
2023/08/07	15	112.17	12	113.67	115.50	3	7,700	0.04%
2023/08/04	5	116.90	6	117.67	118.00	-1	7,523	-0.01%
2023/08/02	31	117.55	13	118.92	117.00	18	7,407	0.24%
2023/08/01	14	117.46	6	124.58	116.00	8	7,110	0.11%
2023/07/31	3	119.17	60	117.77	122.00	-57	6,588	-0.87%
2023/07/28	52	110.46	5	110.60	111.00	47	6,283	0.75%
2023/07/26	3	107.83	1	109.00	107.00	2	6,208	0.03%
2023/07/25	2	108.25	0	0.00	107.50	2	6,191	0.03%
2023/07/24	2	108.75	4	109.88	110.50	-2	6,145	-0.03%
2023/07/21	3	107.17	4	107.50	108.50	-1	6,114	-0.02%
2023/07/20	2	109.50	1	111.50	109.50	1	6,082	0.02%
2023/07/19	5	112.60	4	116.38	111.00	1	6,028	0.02%
2023/07/18	5	113.90	5	115.40	114.50	0	5,972	0.00%
2023/07/17	10	116.20	5	115.40	115.00	5	5,911	0.08%
2023/07/14	6.1	115.67	3	116.67	117.00	3.1	5,830	0.05%
2023/07/13	12	118.67	14	119.04	116.00	-2	5,767	-0.03%
2023/07/12	3	114.67	11	115.50	116.00	-8	5,548	-0.14%
2023/07/11	2	116.00	9	115.44	117.00	-7	5,505	-0.13%
2023/07/10	9	113.83	18	113.53	113.00	-9	5,547	-0.16%
2023/07/07	13	115.42	6	113.42	114.00	7	5,483	0.13%
2023/07/06	8	117.13	17	118.44	119.50	-9	5,280	-0.17%
2023/07/05	1	114.00	30.1	114.43	113.50	-29.1	5,019	-0.58%
2023/07/04	7	112.93	7	114.21	115.00	0	4,973	0.00%
2023/07/03	27.1	109.94	20	111.35	114.00	7.1	4,827	0.15%
2023/06/30	4	104.25	4	106.50	105.00	0	4,488	0.00%
2023/06/29	7	107.36	8	108.38	106.50	-1	4,411	-0.02%
2023/06/28	5	98.40	5	99.60	99.60	0	3,984	0.00%
2023/06/27	1	95.50	0	0.00	96.50	1	3,650	0.03%
2023/06/26	0	0.00	8	97.00	97.00	-8	3,648	-0.22%
2023/06/19	0	0.00	1	98.10	98.50	-1	3,581	-0.03%
2023/06/15	0	0.00	1	96.80	97.20	-1	3,493	-0.03%
2023/06/14	1	96.00	0	0.00	96.70	1	3,493	0.03%
2023/06/08	1	95.70	0	0.00	94.70	1	3,797	0.03%
2023/06/07	1	94.40	0	0.00	94.80	1	3,905	0.03%
2023/06/06	2	96.10	2	97.40	96.30	0	3,923	0.00%
2023/06/05	0	0.00	1	98.10	98.40	-1	3,934	-0.03%
2023/06/02	0	0.00	1.3	96.45	95.60	-1.3	4,004	-0.03%
2023/06/01	0	0.00	1	96.50	95.70	-1	4,024	-0.02%
2023/05/31	0	0.00	1	96.40	95.50	-1	3,959	-0.03%
2023/05/30	8	92.83	0	0.00	92.40	8	3,811	0.21%
2023/05/29	0	0.00	28	92.91	93.30	-28	3,830	-0.73%
2023/05/26	1	90.60	11	91.05	90.60	-10	3,801	-0.26%
2023/05/25	9	88.70	0	0.00	89.20	9	3,767	0.24%
2023/05/23	27	89.10	5	88.50	88.50	22	3,806	0.58%
2023/05/22	0	0.00	4	89.08	89.70	-4	3,783	-0.11%
2023/05/19	0	0.00	5	87.90	88.50	-5	3,778	-0.13%
2023/05/18	1	87.10	41	88.00	87.90	-40	3,834	-1.04%
2023/05/17	45	85.73	0	0.00	86.80	45	3,779	1.19%
2023/05/16	1	86.00	10	85.77	86.70	-9	3,748	-0.24%
2023/05/15	11	84.25	0	0.00	84.80	11	3,738	0.29%
2023/05/11	6	85.25	0	0.00	84.90	6	3,728	0.16%
2023/05/04	0	0.00	10	84.29	85.30	-10	3,803	-0.26%
2023/05/03	2	82.60	0	0.00	82.90	2	3,836	0.05%
2023/05/02	0	0.00	5	82.90	82.90	-5	3,857	-0.13%
2023/04/27	5	81.30	15	81.47	81.20	-10	3,854	-0.26%
2023/04/26	3	80.00	10	80.80	81.10	-7	3,841	-0.18%
2023/04/25	9	80.98	0	0.00	80.30	9	3,838	0.23%
2023/04/24	1	82.10	0	0.00	82.70	1	3,812	0.03%
2023/04/21	15	84.63	5	82.70	82.70	10	3,827	0.26%
2023/04/20	13	86.69	9	85.60	85.50	4	3,812	0.10%
2023/04/19	4	87.95	0	0.00	88.10	4	3,842	0.10%
2023/04/14	1	88.00	1	88.40	88.60	0	3,822	0.00%
2023/04/13	6	89.23	0	0.00	87.70	6	3,788	0.16%
2023/04/12	0	94.60	0	0.00	94.30	0	3,624	0.00%
2023/04/06	0	0.00	10	96.69	96.60	-10	3,367	-0.30%
2023/03/31	10	95.02	0	0.00	94.80	10	3,315	0.30%
2023/03/30	4.1	94.53	4	96.20	95.10	0.1	3,279	0.00%
2023/03/29	0.2	92.70	19	92.53	92.80	-18.8	3,145	-0.60%
2023/03/28	8	90.73	6	91.00	90.90	2	3,160	0.06%
2023/03/27	0	0.00	2	91.90	91.80	-2	3,138	-0.06%
2023/03/24	3	91.30	1	91.40	91.20	2	3,156	0.06%
2023/03/23	3	90.13	6	91.52	91.80	-3	3,240	-0.09%
2023/03/22	7	90.89	1	90.70	90.70	6	3,260	0.18%
2023/03/21	0	0.00	15	90.56	90.80	-15	3,276	-0.46%
2023/03/20	3	89.20	0	0.00	89.60	3	3,268	0.09%
2023/03/17	0	0.00	7	89.86	89.70	-7	3,292	-0.21%
2023/03/16	9	89.04	0	0.00	88.10	9	3,291	0.27%
2023/03/15	5	91.32	2	92.10	91.00	3	3,298	0.09%
2023/03/14	1	91.50	3	91.20	91.50	-2	3,266	-0.06%
2023/03/13	18	88.88	8	89.80	91.00	10	3,256	0.31%
2023/03/10	4	90.63	8	90.38	89.10	-4	3,186	-0.13%
2023/03/09	3	90.33	2	91.20	91.10	1	3,171	0.03%
2023/03/08	5	89.50	0	0.00	91.30	5	3,213	0.16%
2023/03/07	6	88.83	26	89.08	89.60	-20	3,307	-0.60%
2023/03/06	11	88.00	16	87.44	87.20	-5	3,216	-0.16%
2023/03/03	8	85.60	0	0.00	85.70	8	3,409	0.23%
2023/03/02	3	85.63	0	0.00	85.80	3	3,478	0.09%
2023/03/01	0	0.00	26	85.23	85.60	-26	3,540	-0.73%
2023/02/24	36	84.92	5	85.58	84.30	31	3,577	0.87%
2023/02/23	0	0.00	3	84.57	84.80	-3	3,636	-0.08%
2023/02/22	7	82.64	10	82.95	84.40	-3	3,897	-0.08%
2023/02/21	13	84.04	20	84.32	83.90	-7	4,086	-0.17%
2023/02/20	20	84.95	0	0.00	84.20	20	4,123	0.49%
2023/02/17	1	85.20	14	85.11	84.70	-13	4,171	-0.31%
2023/02/16	1	83.60	13	84.06	84.90	-12	4,171	-0.29%
2023/02/15	0	0.00	12	82.54	82.30	-12	4,188	-0.29%
2023/02/14	6	81.40	0	0.00	81.50	6	4,229	0.14%
2023/02/13	0	0.00	2	81.30	81.30	-2	4,257	-0.05%
2023/02/10	5	80.60	8	81.08	80.50	-3	4,281	-0.07%
2023/02/09	6	82.03	0	0.00	82.10	6	4,282	0.14%
2023/02/08	14	82.74	1	82.60	82.50	13	4,282	0.30%
2023/02/07	5	82.60	1	83.30	83.30	4	4,269	0.09%
2023/02/03	5	83.20	0	0.00	82.70	5	4,261	0.12%
2023/02/02	6	82.42	2	82.05	83.00	4	4,238	0.09%
2023/01/30	1	79.90	0	0.00	79.90	1	4,147	0.02%
2023/01/17	0	0.00	2	79.10	79.00	-2	4,160	-0.05%
2023/01/16	7	78.67	0	0.00	78.90	7	4,198	0.17%
2023/01/11	5	79.70	6	79.78	79.30	-1	4,356	-0.02%
2023/01/10	1	79.20	2	80.30	78.60	-1	4,393	-0.02%
2023/01/09	2	79.75	1	80.60	79.80	1	4,419	0.02%
2023/01/05	1	77.70	0	0.00	76.90	1	4,423	0.02%
2022/12/27	0	0.00	1	78.60	78.10	-1	4,920	-0.02%
2022/12/23	0	0.00	1	77.70	77.40	-1	5,083	-0.02%
2022/12/22	1	77.50	0	0.00	77.50	1	5,139	0.02%
2022/12/16	2	82.15	1	82.10	81.20	1	5,240	0.02%
2022/12/15	4	83.53	7	84.39	83.40	-3	5,220	-0.06%
2022/12/14	3	80.00	0	0.00	82.20	3	5,163	0.06%
2022/12/13	1	80.60	1	81.90	79.40	0	5,129	0.00%
2022/12/12	1	80.90	1	81.90	81.50	0	5,161	0.00%
2022/12/09	1	81.90	1	82.70	80.90	0	5,185	0.00%
2022/12/08	0	0.00	1	81.40	81.70	-1	5,228	-0.02%
2022/12/07	2	81.55	25	82.05	80.40	-23	5,247	-0.44%
2022/12/06	2	84.85	1	85.90	83.20	1	5,271	0.02%
2022/12/05	1	84.60	1	84.70	84.90	0	5,258	0.00%
2022/12/02	0	0.00	1	84.30	83.90	-1	5,234	-0.02%
2022/12/01	7	84.47	5	84.24	83.90	2	5,260	0.04%
2022/11/30	1	83.80	1	85.30	83.50	0	5,230	0.00%
2022/11/29	37	84.00	26	83.77	84.10	11	5,229	0.21%
2022/11/28	7	81.97	0	0.00	81.60	7	5,157	0.14%
2022/11/25	17	83.34	32	82.52	82.70	-15	5,168	-0.29%
2022/11/24	31	80.26	15	81.00	81.10	16	4,974	0.32%
2022/11/23	10	80.40	0	0.00	79.80	10	4,998	0.20%
2022/11/22	1	78.60	3	79.87	80.40	-2	5,052	-0.04%
2022/11/21	1	79.50	2	79.60	79.10	-1	5,104	-0.02%
2022/11/18	0	0.00	7	79.80	80.40	-7	5,068	-0.14%
2022/11/17	13	79.31	4	79.58	78.30	9	4,928	0.18%
2022/11/16	5	76.70	3	77.33	76.80	2	4,910	0.04%
2022/11/15	3	76.80	0	0.00	76.90	3	4,983	0.06%
2022/11/14	2	77.15	2	77.40	77.40	0	5,111	0.00%
2022/11/11	4	78.30	0	0.00	77.00	4	5,187	0.08%
2022/11/10	0	0.00	1	80.50	78.20	-1	5,206	-0.02%
2022/11/09	0	0.00	2	78.35	78.60	-2	5,299	-0.04%
2022/11/08	4	78.65	2	78.35	77.20	2	5,540	0.04%
2022/11/07	4	77.93	2	78.50	78.70	2	5,723	0.03%
2022/11/04	0	0.00	5	77.42	77.50	-5	6,027	-0.08%
2022/11/03	0	0.00	3.5	77.34	77.90	-3.5	6,235	-0.06%
2022/11/02	5	76.50	3	76.93	76.50	2	6,631	0.03%
2022/11/01	0	0.00	7	76.31	76.40	-7	7,150	-0.10%
2022/10/31	3	75.33	3	75.80	75.60	0	7,262	0.00%
2022/10/28	9	74.16	1	75.10	73.90	8	7,343	0.11%
2022/10/26	0.2	74.20	0.2	74.40	74.00	0	7,400	0.00%
2022/10/25	1	76.40	7	76.34	75.20	-6	7,478	-0.08%
2022/10/24	1	75.50	21	76.53	75.40	-20	7,562	-0.26%
2022/10/21	19.5	77.03	0	0.00	75.20	19.5	7,615	0.26%
2022/10/20	3	78.80	10	78.78	78.70	-7	7,592	-0.09%
2022/10/19	17	81.59	2	80.25	80.20	15	7,595	0.20%
2022/10/13	0	0.00	1	79.20	78.50	-1	7,776	-0.01%
2022/10/12	2	78.30	2	79.70	82.40	0	7,812	0.00%
2022/10/07	2	86.45	0	0.00	86.10	2	8,067	0.02%
2022/10/04	0	0.00	2	82.90	84.50	-2	8,540	-0.02%
2022/09/29	1	79.50	0	0.00	78.70	1	8,984	0.01%
2022/09/28	1	79.80	0	0.00	78.70	1	8,948	0.01%
2022/09/26	11	84.28	0	0.00	84.30	11	8,862	0.12%
2022/09/23	1	88.00	4	88.63	87.80	-3	8,842	-0.03%
2022/09/22	3	89.97	13	89.50	90.40	-10	8,853	-0.11%
2022/09/21	1	90.00	24	90.23	89.50	-23	8,866	-0.26%
2022/09/20	0	0.00	2	91.50	91.30	-2	8,865	-0.02%
2022/09/19	6	89.13	7	90.76	89.80	-1	8,966	-0.01%
2022/09/16	3	91.03	8	91.84	91.00	-5	9,048	-0.06%
2022/09/15	8	92.80	3	94.60	91.10	5	9,083	0.06%
2022/09/14	8	92.58	12	92.93	93.00	-4	9,181	-0.04%
2022/09/13	21	94.89	1	94.60	94.30	20	9,219	0.22%
2022/09/12	0	0.00	1	96.10	97.00	-1	9,138	-0.01%
2022/09/08	1	94.20	0	0.00	94.10	1	9,151	0.01%
2022/09/07	1	93.00	1	93.60	93.90	0	9,240	0.00%
2022/09/06	1	94.00	9	94.26	94.30	-8	9,197	-0.09%
2022/09/05	2	97.00	5	97.68	96.70	-3	9,117	-0.03%
2022/09/01	2	96.15	0	0.00	95.50	2	8,941	0.02%
2022/08/30	4	97.10	1	97.20	97.00	3	8,901	0.03%
2022/08/29	4	92.43	9	92.97	93.20	-5	8,830	-0.06%
2022/08/26	1	98.30	1	97.60	97.30	0	8,717	0.00%
2022/08/25	2	96.80	2	96.60	97.60	0	8,594	0.00%
2022/08/24	0	0.00	15	96.53	96.00	-15	8,542	-0.18%
2022/08/23	19	98.10	3	97.37	97.40	16	8,437	0.19%
2022/08/22	3	95.77	1	96.20	95.00	2	8,272	0.02%
2022/08/19	3	98.60	1	98.40	98.40	2	8,172	0.02%
2022/08/17	3	97.57	0	0.00	97.40	3	7,930	0.04%
2022/08/16	1	99.80	10	99.90	99.00	-9	7,872	-0.11%
2022/08/15	28	98.63	65	99.99	99.00	-37	7,812	-0.47%
2022/08/12	9	103.06	2	102.25	102.50	7	7,569	0.09%
2022/08/11	7	101.86	30	103.82	104.50	-23	7,378	-0.31%
2022/08/10	1	105.00	8	104.00	103.50	-7	7,075	-0.10%
2022/08/09	13	102.12	8	103.94	105.50	5	6,933	0.07%
2022/08/08	11	99.18	33.1	98.24	101.00	-22.1	6,612	-0.33%
2022/08/05	29	90.55	21	90.41	92.00	8	6,108	0.13%
2022/08/04	0	0.00	18	88.80	89.70	-18	6,026	-0.30%
2022/08/03	0	0.00	22	85.97	86.30	-22	5,972	-0.37%
2022/08/02	0	0.00	1	87.30	86.80	-1	6,013	-0.02%
2022/08/01	22	90.03	5	89.66	89.50	17	6,004	0.28%
2022/07/29	21.1	89.79	4	90.30	90.40	17.1	5,973	0.29%
2022/07/28	10	88.34	1	88.10	88.00	9	6,009	0.15%
2022/07/27	1	87.10	0	0.00	87.00	1	5,970	0.02%
2022/07/25	0	0.00	12	85.48	86.40	-12	6,077	-0.20%
2022/07/22	3	86.47	3	85.50	85.50	0	6,196	0.00%
2022/07/21	34	88.33	27	87.61	88.00	7	6,380	0.11%
2022/07/20	31	86.34	34	87.44	87.70	-3	6,531	-0.05%
2022/07/19	6	88.37	0	0.00	87.80	6	6,383	0.09%
2022/07/18	3	87.93	1	88.50	88.50	2	6,420	0.03%
2022/07/15	11	87.57	8	88.31	88.20	3	6,451	0.05%
2022/07/14	2	87.90	4	89.90	90.50	-2	6,197	-0.03%
2022/07/13	5	82.30	8	83.53	82.30	-3	5,844	-0.05%
2022/07/12	2	82.80	1	84.00	84.00	1	5,685	0.02%
2022/07/11	17	86.78	25	87.23	85.60	-8	5,535	-0.14%
2022/07/08	31	86.09	11	86.98	86.90	20	5,213	0.38%
2022/07/04	0	0.00	4	77.10	75.00	-4	4,909	-0.08%
2022/07/01	4	76.95	0	0.00	75.90	4	4,966	0.08%
2022/06/29	0	0.00	2	82.60	82.60	-2	5,025	-0.04%
2022/06/28	0	0.00	2	83.40	83.70	-2	5,017	-0.04%
2022/06/27	2	83.90	1	83.80	83.80	1	5,104	0.02%
2022/06/24	4	84.55	1	84.00	83.60	3	5,033	0.06%
2022/06/23	1	80.50	0	0.00	81.10	1	4,909	0.02%
2022/06/22	7	81.81	9	81.71	81.20	-2	4,888	-0.04%
2022/06/21	6	79.70	7	80.27	81.20	-1	4,782	-0.02%
2022/06/20	0	0.00	1	76.60	75.50	-1	4,722	-0.02%
2022/06/17	0	0.00	1	76.00	76.80	-1	4,741	-0.02%
2022/06/16	1	81.40	1	80.10	79.60	0	4,693	0.00%
2022/06/15	5	79.90	0	0.00	79.60	5	4,602	0.11%
2022/06/09	0	0.00	80	78.75	79.80	-80	4,911	-1.63%
2022/06/08	31	79.19	0	0.00	79.00	31	4,985	0.62%
2022/06/07	49	80.70	0	0.00	80.30	49	4,971	0.99%
2022/06/06	1	81.00	3	80.90	80.30	-2	4,929	-0.04%
2022/06/02	1	80.90	0	0.00	80.30	1	4,927	0.02%
2022/06/01	0	0.00	1	80.70	80.50	-1	4,928	-0.02%
2022/05/31	2	80.70	1	79.50	79.50	1	4,901	0.02%
2022/05/30	1	80.70	10	79.25	80.60	-9	4,863	-0.19%
2022/05/27	1	78.70	0	0.00	78.70	1	4,822	0.02%
2022/05/26	1	77.20	0	0.00	77.50	1	4,793	0.02%
2022/05/25	5	79.10	0	0.00	79.00	5	4,742	0.11%
2022/05/24	5	79.82	0	0.00	79.10	5	4,743	0.11%
2022/05/23	0	0.00	6	80.12	79.60	-6	4,673	-0.13%
2022/05/20	1	78.10	1	77.30	77.10	0	4,599	0.00%
2022/05/19	36	76.98	2	77.90	77.60	34	4,562	0.75%
2022/05/18	3	78.70	39	78.07	78.00	-36	4,537	-0.79%
2022/05/17	6	77.43	7	78.53	78.10	-1	4,537	-0.02%
2022/05/16	6	76.70	7	77.84	77.40	-1	4,485	-0.02%
2022/05/13	0	0.00	1	75.50	74.90	-1	4,417	-0.02%
2022/05/12	1	72.50	0	0.00	72.00	1	4,409	0.02%
2022/05/11	1	72.70	2	73.15	73.50	-1	4,412	-0.02%
2022/05/06	1	76.00	4	76.35	76.20	-3	4,492	-0.07%
2022/05/05	5	79.74	1	82.30	79.00	4	4,596	0.09%
2022/04/29	0	0.00	20	86.00	83.40	-20	4,705	-0.43%
2022/04/28	7	86.10	14	86.95	83.60	-7	4,617	-0.15%
2022/04/27	89	86.75	59	87.62	87.40	30	4,487	0.67%
2022/04/26	21	86.23	17	85.16	86.70	4	4,372	0.09%
2022/04/25	3	83.50	8	81.33	81.50	-5	4,279	-0.12%
2022/04/22	1	85.70	0	0.00	86.30	1	4,356	0.02%
2022/04/21	5	82.94	2	83.80	85.60	3	4,281	0.07%
2022/04/20	2	80.10	1	80.20	80.10	1	4,094	0.02%
2022/04/19	10	78.28	10	78.45	78.10	0	4,059	0.00%
2022/04/14	0	0.00	1	78.00	78.00	-1	4,240	-0.02%
2022/04/13	1	77.90	0	0.00	77.50	1	4,282	0.02%
2022/04/07	1	77.70	1	77.50	75.20	0	4,871	0.00%
2022/04/06	1	81.50	1	80.90	81.00	0	4,809	0.00%
2022/03/29	1	78.50	1	79.20	78.40	0	4,548	0.00%
2022/03/28	1	78.10	0	0.00	78.80	1	4,492	0.02%
2022/03/25	0	0.00	5	78.82	79.30	-5	4,463	-0.11%
2022/03/23	1	77.40	1	77.80	77.80	0	4,355	0.00%
2022/03/21	0	0.00	1	78.00	76.30	-1	4,320	-0.02%
2022/03/17	2	76.55	2	77.50	76.20	0	4,236	0.00%
2022/03/16	0	0.00	2	76.40	76.10	-2	4,169	-0.05%
2022/03/15	4	77.88	3	77.57	78.80	1	4,087	0.02%
2022/03/14	12	78.90	13	78.35	79.30	-1	3,988	-0.03%
2022/03/11	15	77.13	19	76.66	75.90	-4	3,855	-0.10%
2022/03/10	1	74.00	0	0.00	74.40	1	3,735	0.03%
2022/03/07	0	0.00	1	71.10	71.20	-1	3,658	-0.03%
2022/03/02	3	74.37	3	74.03	74.10	0	3,635	0.00%
2022/02/14	1	74.50	0	0.00	74.50	1	3,561	0.03%
2022/02/11	0	0.00	2	75.10	75.50	-2	3,524	-0.06%
2022/02/10	4	76.60	2	76.40	76.50	2	3,469	0.06%
2022/02/09	14	77.59	10	78.24	78.60	4	3,406	0.12%
2022/02/08	3	78.27	2	78.30	78.80	1	3,354	0.03%
2022/02/07	5	76.58	0	0.00	77.50	5	3,256	0.15%
2022/01/26	8	76.60	13	76.83	77.00	-5	3,058	-0.16%
2022/01/25	0	0.00	1	74.70	74.30	-1	2,862	-0.03%
2022/01/24	5	75.90	0	0.00	75.90	5	2,748	0.18%
2022/01/20	1	75.80	0	0.00	75.70	1	2,605	0.04%
2022/01/19	6	75.47	13	74.98	75.50	-7	2,556	-0.27%
2022/01/18	6	75.05	1	74.30	74.80	5	2,407	0.21%
2022/01/17	0	0.00	2	73.90	73.50	-2	2,271	-0.09%
2022/01/13	1	69.00	1	69.10	69.10	0	2,076	0.00%
2022/01/12	1	69.20	1	69.70	68.50	0	2,068	0.00%
2022/01/11	1	69.00	1	67.90	67.80	0	2,037	0.00%
2022/01/10	0	0.00	1	71.20	70.20	-1	1,990	-0.05%
2022/01/07	1	71.50	0	0.00	71.00	1	1,928	0.05%
2022/01/06	0	0.00	4	67.70	67.40	-4	1,787	-0.22%
2022/01/05	1	70.00	2	70.00	69.30	-1	1,732	-0.06%
2022/01/04	1	71.10	1	70.30	70.30	0	1,674	0.00%
2022/01/03	21	74.59	23	75.30	72.60	-2	1,580	-0.13%
2021/12/30	13	73.08	13.3	73.45	75.70	-0.3	1,373	-0.02%
2021/12/28	1	69.70	1	69.00	70.00	0	967	0.00%
2021/12/27	1	69.30	0	0.00	69.40	1	952	0.11%
2021/12/23	1	69.30	1	69.60	69.70	0	931	0.00%
2021/12/16	1	69.00	0	0.00	68.80	1	857	0.12%
2021/12/15	2	70.50	0	0.00	69.20	2	846	0.24%
2021/11/25	1	67.20	1	67.70	67.20	0	734	0.00%
2021/11/24	1	67.20	0	0.00	67.20	1	730	0.14%
2021/11/16	0	0.00	2	67.50	69.20	-2	660	-0.30%
2021/11/15	2	66.25	0	0.00	66.00	2	608	0.33%
2021/11/10	0	0.00	10	66.34	66.50	-10	608	-1.64%
2021/11/09	0	0.00	6	66.80	66.60	-6	617	-0.97%
2021/11/08	12	68.28	0	0.00	67.50	12	616	1.95%
2021/11/05	3	67.27	3	68.20	67.00	0	599	0.00%
2021/11/04	4	66.20	0	0.00	66.70	4	570	0.70%
2021/10/22	0	0.00	3	62.50	62.80	-3	548	-0.55%
2021/10/01	1	61.50	0	0.00	61.00	1	664	0.15%
2021/09/29	1	62.50	0	0.00	62.30	1	696	0.14%
2021/09/16	1	63.00	0	0.00	63.10	1	747	0.13%
2021/09/02	0	0.00	0.1	64.90	65.10	-0.1	749	-0.01%
2021/08/17	0	0.00	1	61.30	61.20	-1	782	-0.13%
2021/07/30	0	0.00	1	65.30	64.90	-1	1,016	-0.10%
2021/07/26	0	0.00	3	66.90	66.70	-3	1,073	-0.28%
2021/07/16	1	66.80	0	0.00	67.60	1	1,163	0.09%
2021/07/15	2.5	69.48	0	0.00	69.20	2.5	1,167	0.21%
2021/07/01	1	68.00	2	68.50	67.80	-1	1,400	-0.07%
2021/06/28	0	0.00	39	68.09	68.40	-39	1,577	-2.47%
2021/06/25	4	67.30	4	68.40	68.80	0	1,597	0.00%
2021/05/31	39	66.26	0	0.00	66.50	39	2,094	1.86%
2021/05/21	0	0.00	5	68.20	66.20	-5	2,132	-0.23%
2021/05/14	0	0.00	5	62.80	63.30	-5	2,081	-0.24%
2021/05/13	5	61.80	0	0.00	61.60	5	2,065	0.24%
2021/05/12	0.3	62.80	0	0.00	63.30	0.3	2,041	0.01%
2021/05/10	0	0.00	3	70.20	70.10	-3	1,964	-0.15%
2021/05/06	5	70.10	0	0.00	69.90	5	1,971	0.25%
2021/04/29	1	74.10	0	0.00	74.10	1	1,946	0.05%
2021/04/28	0	0.00	1	75.00	75.20	-1	1,947	-0.05%
2021/04/26	1	73.70	3	73.70	73.80	-2	1,961	-0.10%
2021/04/22	0	0.00	11	74.20	73.30	-11	1,981	-0.56%
2021/04/21	1	75.10	0	0.00	75.10	1	1,962	0.05%
2021/04/19	0	0.00	7	75.80	75.60	-7	1,988	-0.35%
2021/04/16	10	76.60	0	0.00	76.20	10	1,989	0.50%
2021/04/14	0	0.00	1	74.70	75.00	-1	2,001	-0.05%
2021/04/13	2	76.30	4	77.48	75.80	-2	1,997	-0.10%
2021/04/12	0	0.00	1	76.70	76.50	-1	1,975	-0.05%
2021/04/09	5	77.20	0.2	76.90	76.70	4.8	1,937	0.25%
2021/04/08	0	0.00	6	77.13	76.50	-6	1,897	-0.32%
2021/04/07	2	75.60	3	75.63	76.10	-1	1,830	-0.05%
2021/04/06	2	75.95	0	0.00	75.70	2	1,799	0.11%
2021/04/01	4	75.03	12	75.30	75.40	-8	1,745	-0.46%
2021/03/31	3	74.17	0	0.00	74.10	3	1,672	0.18%
2021/03/29	1	73.20	2	73.00	73.00	-1	1,583	-0.06%
2021/03/26	2	73.80	0	0.00	73.20	2	1,574	0.13%
2021/03/25	1	73.60	1	74.20	73.40	0	1,559	0.00%
2021/03/23	0	0.00	3	73.80	72.90	-3	1,470	-0.20%
2021/03/22	2	72.80	1	73.10	73.20	1	1,451	0.07%
2021/03/19	2	73.75	0	0.00	73.70	2	1,428	0.14%
2021/03/18	13.2	73.98	40	73.04	74.40	-26.8	1,378	-1.94%
2021/03/12	10	71.30	0	0.00	71.50	10	1,402	0.71%
2021/03/11	10	71.35	0	0.00	71.30	10	1,398	0.72%
2021/03/09	2	71.00	0	0.00	71.30	2	1,391	0.14%
2021/03/04	3	70.60	0.1	71.90	70.70	2.9	1,371	0.21%
2021/03/03	2	71.60	0	0.00	71.60	2	1,405	0.14%
2021/02/23	1	73.30	0	0.00	73.50	1	1,486	0.07%
2021/02/17	0	0.00	1	73.60	72.60	-1	1,468	-0.07%
2021/02/05	1	72.00	0	0.00	72.10	1	1,465	0.07%
2021/02/04	5	72.10	0	0.00	72.00	5	1,485	0.34%
2021/01/29	0	0.00	8	73.00	73.40	-8	1,536	-0.52%
2021/01/28	0.1	74.80	1	75.20	75.00	-1	1,525	-0.06%
2021/01/27	0	0.00	1	74.60	74.70	-1	1,510	-0.07%
2021/01/26	0	0.00	2	74.00	74.00	-2	1,495	-0.13%
2021/01/22	1	73.40	2	73.50	73.60	-1	1,472	-0.07%
2021/01/21	6	71.22	0	0.00	71.20	6	1,455	0.41%
2021/01/20	5	72.36	0	0.00	72.00	5	1,438	0.35%
2021/01/15	2.1	75.61	0	0.00	75.20	2.1	1,374	0.15%
2021/01/13	2	77.10	0	0.00	77.00	2	1,352	0.15%
2021/01/11	0	0.00	1	78.70	78.80	-1	1,306	-0.08%
2021/01/08	1	78.90	0	0.00	79.00	1	1,285	0.08%
2021/01/07	1	80.40	0	0.00	80.00	1	1,263	0.08%
2021/01/06	1	80.40	33	80.63	79.50	-32	1,234	-2.59%
2021/01/05	0	0.00	7	80.04	80.70	-7	1,194	-0.59%
2021/01/04	1	78.40	1	78.80	78.90	0	1,151	0.00%
2020/12/29	1	78.00	0	0.00	77.90	1	1,134	0.09%
2020/12/28	0	0.00	3	77.60	77.90	-3	1,129	-0.27%
2020/12/23	3	77.50	0	0.00	77.10	3	1,119	0.27%
2020/12/21	1	77.90	0	0.00	77.90	1	1,140	0.09%
2020/12/17	2	79.00	0	0.00	78.80	2	1,140	0.18%
2020/12/15	0	0.00	3	79.50	78.80	-3	1,127	-0.27%
2020/12/14	10	81.40	0	0.00	80.50	10	1,117	0.90%
2020/12/11	1	81.00	0	0.00	81.40	1	1,123	0.09%
2020/12/10	4	81.58	14	80.71	81.70	-10	1,097	-0.91%
2020/12/09	18	80.18	1	81.00	81.00	17	1,020	1.67%
2020/12/07	1	78.40	3	78.87	78.60	-2	938	-0.21%
2020/12/04	1	78.40	0	0.00	78.50	1	942	0.11%
2020/12/03	5	79.78	5	78.80	78.70	0	931	0.00%
2020/12/02	30	79.50	0	0.00	79.30	30	924	3.24%
2020/11/27	2	79.90	112	79.42	79.60	-110	894	-12.30%	大賣/鉅額交易
2020/11/26	81	79.11	15	78.50	80.50	66	838	7.87%
2020/11/25	35	78.10	0	0.00	77.60	35	780	4.49%
2020/11/24	61	78.26	62	78.79	78.60	-1	759	-0.13%
2020/11/23	1	77.90	1	77.20	77.90	0	741	0.00%
2020/11/19	2	75.55	0	0.00	75.60	2	729	0.27%
2020/11/18	0	0.00	5	77.00	76.40	-5	741	-0.67%
2020/11/17	0	0.00	1	76.50	76.30	-1	758	-0.13%
2020/11/16	0	0.00	1	76.10	76.10	-1	781	-0.13%
2020/11/13	1	76.10	0	0.00	76.20	1	779	0.13%
2020/11/12	5	77.20	0	0.00	76.90	5	787	0.63%
2020/11/11	1	76.50	0	0.00	76.20	1	766	0.13%
2020/11/10	0	0.00	1	76.20	76.00	-1	761	-0.13%
2020/11/05	2	73.35	1	73.70	73.40	1	753	0.13%
2020/10/28	0	0.00	1	74.60	74.10	-1	887	-0.11%
2020/10/27	0	0.00	1	75.00	75.30	-1	917	-0.11%
2020/10/22	1	75.70	0	0.00	76.40	1	1,007	0.10%
2020/09/16	4	75.73	1	75.80	75.20	3	1,824	0.16%
2020/09/07	0	0.00	10	77.70	76.90	-10	2,015	-0.50%
2020/09/04	0	0.00	2	77.70	77.70	-2	2,036	-0.10%
2020/08/28	2	78.80	0	0.00	79.00	2	2,179	0.09%
2020/08/27	3	80.20	3	80.20	79.80	0	2,178	0.00%
2020/08/24	0	0.00	1	78.20	78.30	-1	2,150	-0.05%
2020/08/21	0	0.00	1	76.40	76.90	-1	2,136	-0.05%
2020/08/20	7	75.26	0	0.00	74.70	7	2,119	0.33%
2020/08/19	1	78.30	0	0.00	78.60	1	2,091	0.05%
2020/08/18	3	78.50	0	0.00	78.50	3	2,092	0.14%
2020/08/13	1	79.50	0	0.00	79.20	1	2,078	0.05%
2020/08/07	2	81.30	0	0.00	80.90	2	2,046	0.10%
2020/08/05	1	80.70	0	0.00	81.90	1	2,003	0.05%
2020/07/28	1	79.50	1	81.50	78.60	0	2,032	0.00%
2020/07/27	1	82.60	0	0.00	81.30	1	2,016	0.05%
2020/07/23	0	0.00	2	84.10	84.50	-2	1,950	-0.10%
2020/07/21	0	0.00	1	83.40	82.70	-1	1,933	-0.05%
2020/07/17	2	81.90	0	0.00	81.70	2	1,861	0.11%
2020/07/15	0	0.00	2	80.80	80.60	-2	1,842	-0.11%
2020/07/14	0	0.00	4	80.93	80.60	-4	1,835	-0.22%
2020/07/10	1	81.30	8	81.80	81.30	-7	1,801	-0.39%
2020/07/09	0	0.00	11	84.63	83.30	-11	1,772	-0.62%
2020/07/08	1	85.80	1	86.00	86.20	0	1,684	0.00%
2020/07/07	10	84.75	13	85.32	84.90	-3	1,604	-0.19%
2020/07/06	13	83.30	6	83.20	83.60	7	1,511	0.46%
2020/07/03	0	0.00	1	81.50	81.90	-1	1,478	-0.07%
2020/07/01	1	79.30	1	79.20	80.00	0	1,439	0.00%
2020/06/23	6	78.80	0	0.00	78.10	6	1,390	0.43%
2020/06/22	29	79.74	29	80.12	78.50	0	1,347	0.00%
2020/06/19	1	77.80	0	0.00	77.10	1	1,261	0.08%
2020/06/11	1	76.00	0	0.00	75.60	1	1,280	0.08%
2020/06/09	1	78.10	3	77.83	77.40	-2	1,299	-0.15%
2020/06/08	1	76.80	0	0.00	76.70	1	1,301	0.08%
2020/06/05	5	77.02	1	76.30	76.00	4	1,281	0.31%
2020/06/04	0	0.00	3	74.53	74.00	-3	1,230	-0.24%
2020/06/03	2	73.80	0	0.00	73.80	2	1,243	0.16%
2020/06/01	0	0.00	1	72.90	72.90	-1	1,263	-0.08%
2020/05/28	1	72.20	0	0.00	72.10	1	1,289	0.08%
2020/05/26	0	0.00	1	73.90	73.20	-1	1,324	-0.08%
2020/05/25	0	0.00	5	73.68	73.60	-5	1,323	-0.38%
2020/05/13	0	0.00	5	72.68	73.60	-5	1,372	-0.36%
2020/05/12	0	0.00	15	73.23	72.00	-15	1,385	-1.08%
2020/05/11	5	73.80	30	73.60	73.30	-25	1,378	-1.81%
2020/05/08	6	73.33	1	73.60	73.30	5	1,368	0.37%
2020/05/06	1	73.90	0	0.00	73.00	1	1,378	0.07%
2020/05/05	10	76.05	0	0.00	73.80	10	1,369	0.73%
2020/05/04	6	73.40	0	0.00	73.50	6	1,314	0.46%
2020/04/30	2	75.10	7	74.94	74.90	-5	1,301	-0.38%
2020/04/29	11	74.50	0	0.00	74.50	11	1,288	0.85%
2020/04/27	0	0.00	2	72.40	73.10	-2	1,319	-0.15%
2020/04/24	1	70.00	1	70.40	70.00	0	1,302	0.00%
2020/04/23	2	70.05	5	70.40	70.00	-3	1,328	-0.23%
2020/04/22	5	69.70	1	69.60	69.60	4	1,329	0.30%
2020/04/21	6	70.00	1	71.40	69.00	5	1,328	0.38%
2020/04/20	5	70.20	0	0.00	71.60	5	1,311	0.38%
2020/04/17	0	0.00	6	71.05	70.50	-6	1,312	-0.46%
2020/04/15	0	0.00	5	69.52	70.20	-5	1,305	-0.38%
2020/04/13	0	0.00	34	67.93	68.30	-34	1,311	-2.59%
2020/04/10	4	67.98	0	0.00	68.10	4	1,314	0.30%
2020/04/09	5	67.70	0	0.00	67.70	5	1,325	0.38%
2020/04/08	10	67.73	1	67.80	67.80	9	1,334	0.67%
2020/04/07	5	65.90	0	0.00	67.40	5	1,324	0.38%
2020/04/06	6	64.77	0	0.00	64.90	6	1,319	0.45%
2020/03/31	4	62.80	0	0.00	62.80	4	1,290	0.31%
2020/03/27	0	0.00	5	62.56	62.50	-5	1,271	-0.39%
2020/03/25	4	62.00	0	0.00	61.80	4	1,259	0.32%
2020/03/23	0	0.00	4	59.10	58.80	-4	1,242	-0.32%
2020/03/19	0	0.00	9	56.42	56.80	-9	1,229	-0.73%
2020/03/18	6	60.32	1	61.10	59.30	5	1,222	0.41%
2020/03/17	5	60.68	3	61.17	61.30	2	1,206	0.17%
2020/03/16	1	62.10	2	62.30	62.20	-1	1,177	-0.08%
2020/03/13	10	60.30	0	0.00	62.30	10	1,178	0.85%
2020/03/12	4	67.98	1	67.70	66.90	3	1,139	0.26%
2020/03/11	0	0.00	2	72.80	72.30	-2	1,115	-0.18%
2020/03/10	3	68.87	0	0.00	71.80	3	1,108	0.27%
2020/03/09	2	71.40	0	0.00	70.50	2	1,099	0.18%
2020/03/06	0	0.00	2	72.90	72.70	-2	1,082	-0.18%
2020/03/05	0	0.00	2	72.40	72.70	-2	1,076	-0.19%
2020/03/04	1	71.00	0	0.00	71.40	1	1,073	0.09%
2020/03/03	4	72.00	2	72.65	71.70	2	1,069	0.19%
2020/03/02	2	71.70	0	0.00	71.30	2	1,051	0.19%
2020/02/27	5	74.26	0	0.00	73.80	5	1,039	0.48%
2020/02/26	3	75.00	1	75.60	75.30	2	1,038	0.19%
2020/02/25	5	76.00	0	0.00	75.90	5	1,033	0.48%
2020/02/13	1	75.30	5	75.18	75.70	-4	1,037	-0.39%
2020/02/12	0	0.00	5	74.80	74.50	-5	1,058	-0.47%
2020/02/11	5	74.50	0	0.00	74.70	5	1,063	0.47%
2020/02/10	1	72.40	6	73.65	74.40	-5	1,092	-0.46%
2020/02/05	0	0.00	23	74.18	74.00	-23	1,088	-2.11%
2020/02/04	0	0.00	1	73.00	73.50	-1	1,097	-0.09%
2020/02/03	5	71.18	0	0.00	71.50	5	1,097	0.46%
2020/01/31	1	73.40	2	73.90	74.30	-1	1,100	-0.09%
2020/01/30	3	73.73	1	74.10	73.30	2	1,125	0.18%
2020/01/20	0	0.00	1	78.20	78.20	-1	1,095	-0.09%
2020/01/17	0	0.00	3	78.30	77.50	-3	1,100	-0.27%
2020/01/16	0	0.00	1	77.00	76.90	-1	1,090	-0.09%
2020/01/15	0	0.00	5	76.30	76.50	-5	1,208	-0.41%
2020/01/14	1	76.30	2	76.50	76.20	-1	1,228	-0.08%
2020/01/13	2	76.10	4	76.05	76.30	-2	1,241	-0.16%
2020/01/10	0	0.00	3	75.33	75.30	-3	1,281	-0.23%
2020/01/09	1	74.70	1	75.10	74.70	0	1,292	0.00%
2020/01/08	3	74.63	53	74.70	74.30	-50	1,318	-3.79%
2020/01/07	1	75.00	1	75.50	74.40	0	1,333	0.00%
2020/01/06	1	76.10	25	76.32	75.60	-24	1,364	-1.76%
2020/01/03	3	77.47	0	0.00	77.00	3	1,412	0.21%
2020/01/02	10	78.40	0	0.00	78.20	10	1,439	0.69%
2019/12/31	0	0.00	2	77.35	77.70	-2	1,521	-0.13%
2019/12/30	2	77.60	1	77.50	77.70	1	1,549	0.06%
2019/12/27	75	77.00	0	0.00	76.80	75	1,555	4.82%
2019/12/23	1	76.70	0	0.00	76.50	1	1,715	0.06%
2019/12/20	0	0.00	1	77.20	77.50	-1	1,729	-0.06%
2019/12/19	2	76.50	0	0.00	76.20	2	1,724	0.12%
2019/12/18	0	0.00	2	76.90	77.20	-2	1,732	-0.12%
2019/12/17	0	0.00	1	77.10	76.60	-1	1,739	-0.06%
2019/12/16	4	76.48	1	76.60	76.50	3	1,749	0.17%
2019/12/13	7	76.57	1	76.50	76.70	6	1,788	0.34%
2019/12/10	1	73.60	3	74.47	74.90	-2	1,789	-0.11%
2019/12/09	2	74.30	1	75.10	74.00	1	1,795	0.06%
2019/12/05	0	0.00	1	75.90	76.20	-1	1,964	-0.05%
2019/12/04	0	0.00	30	74.70	74.60	-30	1,986	-1.51%
2019/12/03	0	0.00	17	74.68	75.10	-17	2,026	-0.84%
2019/12/02	1	74.80	1	75.10	74.80	0	2,058	0.00%
2019/11/29	1	75.80	0	0.00	75.70	1	2,101	0.05%
2019/11/27	3	76.80	3	77.20	77.50	0	2,169	0.00%
2019/11/26	1	76.50	2	76.95	76.90	-1	2,230	-0.04%
2019/11/25	1	76.40	0	0.00	76.40	1	2,352	0.04%
2019/11/21	1	77.50	0	0.00	77.50	1	2,608	0.04%
2019/11/18	0	0.00	1	77.40	77.50	-1	2,729	-0.04%
2019/11/15	1	76.90	0	0.00	76.90	1	2,856	0.04%
2019/11/14	1	77.40	0	0.00	77.10	1	2,918	0.03%
2019/11/13	0	0.00	2	77.30	77.20	-2	3,035	-0.07%
2019/11/12	1	77.80	59	77.06	77.70	-58	3,163	-1.83%
2019/11/11	1	76.30	0	0.00	75.20	1	3,346	0.03%
2019/11/08	8	77.98	1	78.20	77.70	7	3,339	0.21%
2019/11/07	14	78.38	1	78.60	77.90	13	3,381	0.38%
2019/11/06	1	79.30	1	79.80	79.20	0	3,395	0.00%
2019/11/05	1	79.80	1	80.40	79.70	0	3,495	0.00%
2019/11/04	0	0.00	1	79.60	79.20	-1	3,539	-0.03%
2019/11/01	7	79.16	1	79.00	79.00	6	3,557	0.17%
2019/10/31	4	80.48	2	81.05	80.30	2	3,579	0.06%
2019/10/30	2	80.75	2	81.00	81.20	0	3,598	0.00%
2019/10/29	10	80.87	1	82.10	79.90	9	3,639	0.25%
2019/10/25	4	81.58	1	82.20	81.50	3	3,771	0.08%
2019/10/24	1	82.00	0	0.00	82.10	1	3,957	0.03%
2019/10/23	12	82.98	2	83.40	81.90	10	4,055	0.25%
2019/10/22	5	82.10	0	0.00	82.30	5	3,985	0.13%
2019/10/21	2	82.20	0	0.00	81.90	2	4,051	0.05%
2019/10/18	0	0.00	1	81.60	82.70	-1	4,127	-0.02%
2019/10/17	1	80.90	0	0.00	81.50	1	4,094	0.02%
2019/10/15	10	83.00	5	82.80	82.10	5	4,060	0.12%
2019/10/14	12	82.91	0	0.00	82.80	12	4,050	0.30%
2019/10/09	10	82.25	1	83.00	82.50	9	4,013	0.22%
2019/10/07	20	82.75	1	82.30	82.40	19	3,976	0.48%
2019/10/04	10	80.96	0	0.00	80.70	10	3,879	0.26%
2019/10/03	1	79.90	0	0.00	79.90	1	3,860	0.03%
2019/10/02	1	80.60	0	0.00	80.70	1	3,860	0.03%
2019/10/01	10	79.84	0	0.00	80.50	10	3,880	0.26%
2019/09/27	6	79.15	9	79.31	79.00	-3	3,871	-0.08%
2019/09/26	3	79.40	6	80.08	80.40	-3	3,849	-0.08%
2019/09/25	0	0.00	1	79.20	78.90	-1	3,789	-0.03%
2019/09/23	1	78.80	10	79.00	79.00	-9	3,799	-0.24%
2019/09/20	2	78.20	0	0.00	78.20	2	3,805	0.05%
2019/09/18	15	77.43	0	0.00	77.50	15	3,812	0.39%
2019/09/17	0	0.00	7	79.00	78.20	-7	3,760	-0.19%
2019/09/16	5	77.70	23	78.17	78.20	-18	3,767	-0.48%
2019/09/12	30	78.50	2	79.05	78.10	28	3,771	0.74%
2019/09/10	0	0.00	2	78.05	78.10	-2	3,744	-0.05%
2019/09/09	12	76.73	10	78.00	77.20	2	3,704	0.05%
2019/09/03	1	81.00	0	0.00	80.90	1	3,464	0.03%
2019/08/27	0	0.00	1	81.90	83.00	-1	3,165	-0.03%
2019/08/26	2	79.15	0	0.00	79.00	2	2,974	0.07%
2019/08/23	0	0.00	2	81.00	81.00	-2	2,921	-0.07%
2019/08/21	1	83.00	8	82.70	82.80	-7	2,828	-0.25%
2019/08/16	1	81.40	2	81.70	81.00	-1	2,600	-0.04%
2019/08/15	9	81.46	10	80.50	81.50	-1	2,487	-0.04%
2019/08/14	3	80.83	3	80.87	80.80	0	2,360	0.00%
2019/08/13	0	0.00	1	76.30	76.30	-1	2,148	-0.05%
2019/08/12	7	77.91	0	0.00	76.30	7	2,136	0.33%
2019/08/08	3	76.70	0	0.00	77.30	3	2,088	0.14%
2019/08/07	12	76.57	7	76.67	76.40	5	2,055	0.24%
2019/08/05	1	73.70	4	73.85	73.50	-3	1,965	-0.15%
2019/08/02	1	73.30	2	73.05	73.30	-1	1,957	-0.05%
2019/07/31	1	74.50	2	75.30	74.20	-1	1,941	-0.05%
2019/07/30	0	0.00	8	74.01	74.00	-8	1,890	-0.42%
2019/07/29	12	76.31	10	76.30	75.30	2	1,848	0.11%
2019/07/26	1	77.80	3	77.40	77.10	-2	1,759	-0.11%
2019/07/24	1	71.30	0	0.00	71.10	1	1,482	0.07%
2019/07/23	11	72.05	7	70.30	69.90	4	1,466	0.27%
2019/07/22	4	70.45	2	70.35	70.50	2	1,474	0.14%
2019/07/19	2	68.20	1	68.10	68.00	1	1,404	0.07%
2019/07/18	0	0.00	1	67.80	67.40	-1	1,452	-0.07%
2019/07/16	5	68.64	0	0.00	68.30	5	1,819	0.27%
2019/07/12	1	69.30	1	68.30	68.70	0	1,829	0.00%
2019/07/11	1	67.40	0	0.00	67.70	1	1,808	0.06%
2019/07/08	0	0.00	2	67.30	68.00	-2	1,864	-0.11%
2019/07/05	1	66.40	1	67.20	67.30	0	1,877	0.00%
2019/07/03	1	67.70	2	68.05	67.60	-1	1,875	-0.05%
2019/07/02	1	68.00	0	0.00	67.90	1	1,886	0.05%
2019/07/01	0	0.00	6	68.55	68.40	-6	1,909	-0.31%
2019/06/28	1	67.50	0	0.00	67.30	1	1,945	0.05%
2019/06/27	0	0.00	2	67.85	68.00	-2	1,984	-0.10%
2019/06/25	12	68.52	6	67.30	67.00	6	2,012	0.30%
2019/06/24	1	66.70	3	67.27	67.70	-2	2,018	-0.10%
2019/06/21	2	67.85	0	0.00	67.00	2	2,045	0.10%
2019/06/19	0	0.00	1	67.90	67.90	-1	2,081	-0.05%
2019/06/18	1	66.70	3	67.07	67.40	-2	2,104	-0.10%
2019/06/17	2	66.95	1	67.40	66.60	1	2,133	0.05%
2019/06/14	1	67.20	1	67.50	67.00	0	2,242	0.00%
2019/06/13	0	0.00	2	67.50	67.30	-2	2,333	-0.09%
2019/06/12	0	0.00	1	67.00	66.70	-1	2,346	-0.04%
2019/06/10	5	67.00	1	66.70	67.70	4	2,367	0.17%
2019/06/06	0	0.00	1	66.00	65.80	-1	2,379	-0.04%
2019/06/05	1	65.70	1	66.00	65.60	0	2,412	0.00%
2019/06/03	0	0.00	1	64.90	65.10	-1	2,582	-0.04%
2019/05/31	1	66.20	0	0.00	65.80	1	2,761	0.04%
2019/05/28	0	0.00	1	63.50	63.50	-1	3,213	-0.03%
2019/05/21	2	64.65	0	0.00	64.70	2	3,327	0.06%
2019/05/20	0	0.00	1	62.60	62.50	-1	3,335	-0.03%
2019/05/17	0	0.00	8	63.86	63.20	-8	3,347	-0.24%
2019/05/14	0	0.00	1	64.10	64.80	-1	3,513	-0.03%
2019/05/13	5	65.00	0	0.00	64.80	5	3,519	0.14%
2019/05/09	0	0.00	15	64.47	64.00	-15	3,514	-0.43%
2019/05/08	0	0.00	1	66.70	66.70	-1	3,481	-0.03%
2019/05/06	0	0.00	1	67.10	67.10	-1	3,522	-0.03%
2019/05/03	1	69.30	0	0.00	69.30	1	3,502	0.03%
2019/04/29	1	67.50	1	67.40	67.70	0	3,503	0.00%
2019/04/26	2	69.15	2	70.70	69.10	0	3,501	0.00%
2019/04/25	2	71.10	0	0.00	71.30	2	3,459	0.06%
2019/04/24	12	72.21	1	71.60	71.30	11	3,510	0.31%
2019/04/23	7	71.34	2	71.00	70.80	5	3,497	0.14%
2019/04/22	15	71.33	8	72.48	72.50	7	3,430	0.20%
2019/04/17	0.1	68.50	0	0.00	67.90	0.1	3,240	0.00%
2019/04/15	0	0.00	1	67.70	67.60	-1	3,341	-0.03%
2019/04/11	2	68.80	1	68.10	67.70	1	3,425	0.03%
2019/04/10	0	0.00	1	69.00	68.90	-1	3,469	-0.03%
2019/04/08	0	0.00	5	68.80	68.80	-5	3,524	-0.14%
2019/04/03	49	67.64	1	67.70	67.70	48	3,528	1.36%
2019/04/02	61	69.34	2	69.20	68.20	59	3,545	1.66%
2019/04/01	1	68.30	0	0.00	68.90	1	3,597	0.03%
2019/03/29	1	67.70	0	0.00	67.50	1	3,561	0.03%
2019/03/26	1	67.50	1	67.50	67.30	0	3,635	0.00%
2019/03/25	1	66.60	0	0.00	67.20	1	3,670	0.03%
2019/03/22	1	67.90	0	0.00	67.60	1	3,700	0.03%
2019/03/19	1	69.00	2	69.85	68.90	-1	3,916	-0.03%
2019/03/18	5	67.80	0	0.00	68.60	5	3,907	0.13%
2019/03/13	1	66.10	0	0.00	65.90	1	4,055	0.02%
2019/03/11	0	0.00	15	66.40	65.90	-15	4,218	-0.36%
2019/03/08	12	66.61	11	65.90	65.90	1	4,260	0.02%
2019/03/07	17	68.36	44	68.42	66.80	-27	4,273	-0.63%
2019/03/06	28	70.60	2	70.10	69.60	26	4,231	0.61%
2019/03/05	3	68.63	11	68.90	67.90	-8	4,114	-0.19%
2019/03/04	7	67.21	1	67.10	69.20	6	4,093	0.15%
2019/02/27	17	65.32	2	64.50	65.50	15	4,055	0.37%
2019/02/25	0	0.00	1	63.00	63.00	-1	4,274	-0.02%
2019/02/20	0	0.00	3	62.80	63.00	-3	4,722	-0.06%
2019/02/18	1	61.40	1	61.30	61.40	0	4,682	0.00%
2019/02/15	1	61.10	0	0.00	61.40	1	4,670	0.02%
2019/02/13	0	0.00	2	65.50	65.00	-2	4,557	-0.04%
2019/01/30	11	64.50	11	63.60	63.60	0	4,487	0.00%
2019/01/23	3	63.07	2	62.70	62.90	1	4,386	0.02%
2019/01/18	0	0.00	1	63.90	63.80	-1	4,342	-0.02%
2019/01/16	3	66.30	4	65.63	65.80	-1	4,275	-0.02%
2019/01/14	3	63.40	2	64.50	63.70	1	4,180	0.02%
2019/01/09	0	0.00	1	65.60	64.80	-1	4,120	-0.02%
2019/01/08	0	0.00	10	66.90	66.20	-10	4,089	-0.24%
2019/01/07	2	66.30	0	0.00	66.30	2	4,018	0.05%
2019/01/04	3	66.63	0	0.00	66.20	3	3,965	0.08%
2019/01/03	0	0.00	1	66.40	65.40	-1	3,911	-0.03%
2019/01/02	1	65.60	0	0.00	64.90	1	3,870	0.03%
2018/12/26	0	0.00	1	62.50	61.70	-1	3,736	-0.03%
2018/12/25	1	64.50	0	0.00	63.30	1	3,717	0.03%
2018/12/24	11	63.95	1	64.50	65.50	10	3,668	0.27%
2018/12/19	0	0.00	1	63.60	63.00	-1	3,475	-0.03%
2018/12/18	9	64.29	9	63.37	63.20	0	3,445	0.00%
2018/12/14	11	67.01	11	67.71	67.80	0	3,354	0.00%
2018/12/13	10	68.80	2	66.80	68.20	8	3,305	0.24%
2018/12/12	1	65.70	2	65.40	65.10	-1	3,106	-0.03%
2018/12/11	3	65.40	0	0.00	65.20	3	3,059	0.10%
2018/12/10	0	0.00	2	63.70	65.00	-2	2,973	-0.07%
2018/12/07	2	64.60	104	63.48	64.60	-102	2,895	-3.52%	大賣/鉅額交易
2018/12/04	0	0.00	6	66.63	65.00	-6	2,709	-0.22%
2018/12/03	2	64.10	2	64.50	63.60	0	2,567	0.00%
2018/11/28	2	64.30	0	0.00	63.00	2	2,375	0.08%
2018/11/27	5	63.40	5	63.00	63.10	0	2,317	0.00%
2018/11/26	5	63.24	2	63.95	64.00	3	2,242	0.13%
2018/11/23	19	62.78	18	61.74	60.20	1	2,078	0.05%
2018/11/21	5	63.80	5	65.00	63.60	0	1,669	0.00%
2018/11/20	1	58.30	2	58.75	60.50	-1	1,347	-0.07%
2018/11/19	1	55.40	0	0.00	55.00	1	1,193	0.08%
2018/11/12	0	0.00	1	54.20	53.90	-1	1,269	-0.08%
2018/11/09	1	52.80	0	0.00	52.90	1	1,273	0.08%
2018/11/06	1	50.80	0	0.00	49.85	1	1,415	0.07%
2018/10/24	1	49.95	0	0.00	49.70	1	1,477	0.07%
2018/10/12	0	0.00	3	44.30	45.05	-3	1,419	-0.21%
2018/10/11	0	0.00	3	44.50	43.05	-3	1,409	-0.21%
2018/10/08	0	0.00	1	47.55	47.50	-1	1,398	-0.07%
2018/10/05	0	0.00	1	49.25	48.50	-1	1,400	-0.07%
2018/10/01	0	0.00	10	50.20	50.30	-10	1,386	-0.72%
2018/09/28	0	0.00	1	51.20	50.00	-1	1,394	-0.07%
2018/09/21	0	0.00	1	51.20	51.60	-1	1,380	-0.07%
2018/09/12	1	52.20	0	0.00	51.70	1	1,323	0.08%
2018/09/11	0	0.00	1	49.70	49.40	-1	1,287	-0.08%
2018/09/06	5	52.10	0	0.00	51.80	5	1,291	0.39%
2018/09/04	1	51.80	0	0.00	52.00	1	1,294	0.08%
2018/09/03	0	0.00	1	52.00	52.30	-1	1,291	-0.08%
2018/08/21	2	53.70	1	54.00	53.60	1	1,558	0.06%
2018/08/20	5	53.70	2	54.45	54.20	3	1,567	0.19%
2018/08/17	1	51.70	0	0.00	52.10	1	1,572	0.06%
2018/08/16	0	0.00	1	52.20	52.20	-1	1,542	-0.06%
2018/08/15	3	53.83	1	52.60	54.00	2	1,520	0.13%
2018/08/14	1	53.90	0	0.00	54.20	1	1,494	0.07%
2018/07/24	0	0.00	3	67.50	68.50	-3	1,484	-0.20%
2018/07/23	1	68.20	1	67.40	67.40	0	1,484	0.00%
2018/07/18	0	0.00	2	68.40	68.10	-2	1,491	-0.13%
2018/07/13	0	0.00	2	67.40	67.50	-2	1,468	-0.14%
2018/07/09	2	64.60	2	63.80	64.60	0	1,465	0.00%
2018/07/06	1	65.20	0	0.00	66.00	1	1,435	0.07%
2018/07/05	0	0.00	2	65.55	64.80	-2	1,421	-0.14%
2018/07/03	1	70.70	0	0.00	70.70	1	1,439	0.07%
2018/06/29	2	70.90	0	0.00	70.90	2	1,434	0.14%
2018/06/20	1	70.80	1	69.80	69.80	0	1,445	0.00%
2018/06/12	0	0.00	5	73.00	73.60	-5	1,417	-0.35%
2018/06/11	0	0.00	14	73.43	73.70	-14	1,422	-0.98%
2018/06/08	14	74.32	0	0.00	73.70	14	1,441	0.97%
2018/06/07	0	0.00	2.1	73.23	73.90	-2.1	1,438	-0.15%
2018/06/06	2	74.75	1	73.70	73.70	1	1,404	0.07%
2018/06/05	4	75.00	4	75.03	73.90	0	1,375	0.00%
2018/06/04	3	71.87	0	0.00	72.00	3	1,265	0.24%
2018/05/17	1	69.60	9	69.89	70.20	-8	1,096	-0.73%
2018/05/15	2	70.45	0	0.00	69.90	2	1,058	0.19%
2018/05/14	2	72.80	0	0.00	71.50	2	1,053	0.19%
2018/05/08	2	77.50	5	74.08	74.10	-3	970	-0.31%
2018/05/02	0	0.00	6	79.50	79.50	-6	943	-0.64%
2018/04/30	0	0.00	4	80.30	80.30	-4	944	-0.42%
2018/04/27	2	79.65	0	0.00	78.30	2	972	0.21%
2018/04/20	1	82.10	0	0.00	81.70	1	1,031	0.10%
2018/04/18	6	81.33	0	0.00	81.50	6	1,040	0.58%
2018/04/10	2	82.20	6	82.00	82.00	-4	1,340	-0.30%
2018/04/09	6	84.53	0	0.00	83.10	6	1,345	0.45%
2018/04/03	0	0.00	7	81.33	81.90	-7	1,323	-0.53%
2018/04/02	0	0.00	6	81.80	82.00	-6	1,328	-0.45%
2018/03/31	13	81.93	0	0.00	82.10	13	1,335	0.97%
2018/03/27	1	80.00	0	0.00	79.40	1	1,366	0.07%
2018/03/21	4	81.20	1	82.10	81.10	3	1,563	0.19%
2018/03/20	0	0.00	1	81.50	81.70	-1	1,571	-0.06%
2018/03/15	1	80.60	0	0.00	80.70	1	1,586	0.06%
2018/03/14	3	81.07	1	80.90	80.70	2	1,574	0.13%
2018/03/13	4	82.15	1	81.80	81.70	3	1,544	0.19%
2018/03/12	1	83.40	2	83.25	84.00	-1	1,514	-0.07%
2018/03/09	1	81.30	2	82.00	82.40	-1	1,507	-0.07%
2018/03/08	2	81.55	0	0.00	82.00	2	1,503	0.13%
2018/03/02	1	82.30	0	0.00	82.20	1	1,538	0.06%
2018/02/05	1	81.60	0	0.00	84.00	1	1,490	0.07%
2018/01/29	0	0.00	35	84.17	84.00	-35	1,625	-2.15%
2018/01/24	0	0.00	3	82.80	83.70	-3	1,634	-0.18%
2018/01/23	2	83.00	0	0.00	83.00	2	1,632	0.12%
2018/01/22	1	84.50	0	0.00	84.00	1	1,620	0.06%
2018/01/17	1	83.20	0	0.00	83.20	1	1,670	0.06%
2018/01/16	0	0.00	0	84.50	84.10	0	1,653	0.00%
2018/01/12	1	84.90	0	0.00	84.50	1	1,646	0.06%
2018/01/11	1	84.50	1	84.40	84.30	0	1,647	0.00%
2018/01/09	1	85.20	0	0.00	85.10	1	1,671	0.06%
2018/01/08	4	87.83	0	0.00	86.00	4	1,726	0.23%
2018/01/05	11	87.56	0.1	87.70	87.70	10.9	1,715	0.64%
2018/01/04	1	86.00	3	88.77	89.00	-2	1,656	-0.12%