台半 (5425)-富邦-南屯券商分點個股進出

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

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－富邦-南屯券商分點個股進出

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

富邦-南屯券商分點個股進出
富邦-南屯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
2024/04/29	0	0.00	1	71.10	72.00	-1	2,611	-0.04%
2024/04/26	0.4	70.65	1	70.30	70.10	-0.6	2,621	-0.02%
2024/04/25	1	70.40	0	0.00	71.00	1	2,640	0.04%
2024/04/24	0	0.00	7	69.50	71.40	-7	2,699	-0.26%
2024/04/23	1	70.00	2	69.15	68.40	-1	2,873	-0.03%
2024/04/22	5.1	70.12	2	69.10	68.80	3.1	2,914	0.11%
2024/04/19	6	73.05	3	71.50	71.10	3	2,935	0.10%
2024/04/18	3	74.67	0	0.00	74.90	3	2,947	0.10%
2024/04/16	6	75.52	53	74.53	74.00	-47	3,018	-1.56%
2024/04/15	1	77.50	50	79.40	77.50	-49	3,006	-1.63%
2024/04/12	105	80.48	4	79.18	80.80	101	2,970	3.40%	大買/鉅額交易
2024/04/11	1	77.80	1	77.60	78.20	0	2,887	0.00%
2024/04/10	0	0.00	1	78.80	78.20	-1	2,922	-0.03%
2024/04/09	3	76.73	2	77.35	77.00	1	3,007	0.03%
2024/04/08	0	0.00	1	77.60	77.20	-1	3,114	-0.03%
2024/04/03	0	0.00	3	75.57	76.00	-3	3,109	-0.10%
2024/04/02	4	74.90	2	74.70	74.90	2	3,161	0.06%
2024/04/01	0	0.00	2	75.45	75.50	-2	3,250	-0.06%
2024/03/29	2	74.80	0	0.00	74.10	2	3,357	0.06%
2024/03/27	0	0.00	1	75.10	75.20	-1	3,814	-0.03%
2024/03/22	0	0.00	2	77.25	77.10	-2	4,359	-0.05%
2024/03/21	1	76.60	2	77.10	77.00	-1	4,585	-0.02%
2024/03/20	7	76.89	3	76.20	76.10	4	5,479	0.07%
2024/03/19	0	0.00	2.1	76.83	77.30	-2.1	5,743	-0.04%
2024/03/18	3	73.47	0	0.00	75.90	3	5,723	0.05%
2024/03/15	2	75.60	2	75.60	75.30	0	5,705	0.00%
2024/03/13	2.6	76.82	2	75.80	76.00	0.6	5,723	0.01%
2024/03/12	1	77.50	0	0.00	77.50	1	5,706	0.02%
2024/03/11	0	0.00	1	76.90	76.80	-1	5,692	-0.02%
2024/03/08	5	75.58	4	76.85	75.40	1	5,692	0.02%
2024/03/07	4	77.03	0	0.00	75.50	4	5,612	0.07%
2024/03/06	1	78.50	0	0.00	78.50	1	5,601	0.02%
2024/03/04	1	79.00	0	0.00	78.80	1	5,776	0.02%
2024/03/01	1.3	79.60	0	0.00	79.40	1.3	5,737	0.02%
2024/02/29	0.4	80.00	1	79.90	80.00	-0.7	5,727	-0.01%
2024/02/27	5	80.53	3	81.37	79.70	2	5,775	0.04%
2024/02/26	0.2	81.90	0.1	82.50	81.60	0	5,735	0.00%
2024/02/23	5.4	82.26	1	83.80	81.80	4.4	5,735	0.08%
2024/02/21	0	0.00	1	83.00	82.70	-1	5,702	-0.02%
2024/02/20	7	83.20	5	83.30	82.90	2	5,711	0.04%
2024/02/19	4.5	83.87	2	84.00	83.60	2.5	5,699	0.04%
2024/02/16	4	82.90	0	0.00	82.80	4	5,689	0.07%
2024/02/15	0	0.00	5	81.58	81.70	-5	5,647	-0.09%
2024/02/05	3	80.93	0	0.00	81.10	3	5,631	0.05%
2024/02/02	2	81.50	3	81.53	81.50	-1	5,619	-0.02%
2024/02/01	0	0.00	2	80.75	81.10	-2	5,611	-0.04%
2024/01/31	3	81.03	2	82.00	80.50	1	5,604	0.02%
2024/01/30	0	0.00	1	81.50	80.70	-1	5,561	-0.02%
2024/01/29	2	80.80	0	0.00	81.60	2	5,557	0.04%
2024/01/26	1	80.50	1	81.40	80.70	0	5,553	0.00%
2024/01/25	0	0.00	2	82.45	81.30	-2	5,554	-0.04%
2024/01/24	1	83.10	1	82.50	82.60	0	5,542	0.00%
2024/01/23	5	83.10	15	82.57	82.30	-10	5,574	-0.18%
2024/01/22	2	80.95	2	81.05	80.90	0	5,491	0.00%
2024/01/19	3.2	80.28	2	80.40	80.30	1.2	5,484	0.02%
2024/01/18	7	80.44	1	80.20	79.70	6	5,463	0.11%
2024/01/17	46	83.60	26	80.62	80.60	20	5,434	0.37%
2024/01/16	1	83.10	3	83.37	82.90	-2	5,235	-0.04%
2024/01/15	0	0.00	3	82.17	82.10	-3	5,178	-0.06%
2024/01/12	8.1	80.97	0	0.00	80.30	8.1	5,163	0.16%
2024/01/11	1	81.80	2	82.00	82.20	-1	5,125	-0.02%
2024/01/10	5	81.38	1	81.20	81.20	4	5,123	0.08%
2024/01/09	1	82.50	3	82.90	82.60	-2	5,093	-0.04%
2024/01/08	10	83.54	1	84.00	82.70	9	5,094	0.18%
2024/01/05	10	84.04	6	83.78	83.10	4	5,086	0.08%
2024/01/04	4	85.15	4	84.70	85.20	0	5,016	0.00%
2024/01/03	10	85.07	7	85.10	84.90	3	4,961	0.06%
2024/01/02	6.2	88.78	4.1	88.25	87.20	2.1	4,828	0.04%
2023/12/29	6	91.17	2	91.40	91.50	4	4,696	0.09%
2023/12/28	7.2	91.76	6	91.47	91.10	1.2	4,675	0.03%
2023/12/27	17.1	93.42	8.2	93.03	92.80	8.9	4,640	0.19%
2023/12/26	6	94.25	28	94.31	94.60	-22	4,553	-0.48%
2023/12/25	21	96.46	25	96.78	94.90	-4	4,436	-0.09%
2023/12/22	0.1	94.00	5	93.72	94.60	-4.9	4,094	-0.12%
2023/12/21	13	93.47	10.1	93.16	92.20	2.9	3,995	0.07%
2023/12/20	64.3	94.18	17	94.79	94.60	47.3	3,900	1.21%
2023/12/19	37.1	91.93	9	91.34	92.60	28	3,620	0.77%
2023/12/18	14	93.14	7	92.37	91.20	7	3,524	0.20%
2023/12/15	54.1	97.02	149	96.46	93.20	-94.9	3,309	-2.87%	大賣/
2023/12/14	27	92.17	16.9	89.49	92.00	10.1	2,412	0.42%
2023/12/13	1.2	86.63	0	0.00	86.20	1.2	2,115	0.05%
2023/12/12	3	87.13	1	87.60	86.30	2	2,146	0.09%
2023/12/11	1	87.20	2	86.40	87.20	-1	2,148	-0.05%
2023/12/07	0	0.00	3	85.10	84.10	-3	2,260	-0.13%
2023/12/06	1	85.70	0	0.00	84.80	1	2,298	0.04%
2023/12/05	4	85.10	6.1	85.80	85.10	-2.1	2,308	-0.09%
2023/12/01	28	87.48	4	87.60	87.50	24	2,320	1.03%
2023/11/30	8.3	88.42	11	88.56	88.80	-2.7	2,341	-0.11%
2023/11/29	0.3	84.60	1	84.90	85.50	-0.8	2,140	-0.04%
2023/11/28	1	83.80	2	83.65	84.20	-1	2,145	-0.05%
2023/11/24	2	85.05	6	85.33	84.60	-4	2,286	-0.17%
2023/11/22	3	83.50	2	83.70	83.80	1	2,200	0.05%
2023/11/21	1	83.20	6	84.33	82.80	-5	2,207	-0.23%
2023/11/20	0	0.00	4	83.03	83.40	-4	2,225	-0.18%
2023/11/17	1	82.10	3	81.83	82.30	-2	2,218	-0.09%
2023/11/16	1	81.20	7	81.29	81.10	-6	2,215	-0.27%
2023/11/15	3	81.77	15	81.39	81.80	-12	2,218	-0.54%
2023/11/13	0	0.00	2	79.15	79.60	-2	2,291	-0.09%
2023/11/10	4	79.15	1	79.00	78.80	3	2,371	0.13%
2023/11/09	3	79.67	0	0.00	78.90	3	2,473	0.12%
2023/11/03	0	0.00	2	80.75	80.20	-2	2,887	-0.07%
2023/11/02	2	79.20	4	79.40	80.20	-2	2,942	-0.07%
2023/11/01	1.4	77.46	1	77.40	77.90	0.4	2,958	0.01%
2023/10/31	1	80.30	1	78.30	77.80	0	3,001	0.00%
2023/10/26	2	83.45	0	0.00	82.60	2	3,270	0.06%
2023/10/25	1	84.20	9	84.71	84.20	-8	3,322	-0.24%
2023/10/24	1	81.50	0	0.00	82.40	1	3,358	0.03%
2023/10/23	1	81.60	0	0.00	81.60	1	3,420	0.03%
2023/10/19	2	83.95	0	0.00	83.70	2	3,601	0.06%
2023/10/18	0	0.00	2	85.35	85.60	-2	3,746	-0.05%
2023/10/17	0	0.00	1	84.20	83.40	-1	3,900	-0.03%
2023/10/16	2	83.90	2	86.10	83.30	0	4,001	0.00%
2023/10/13	0	0.00	2	85.10	84.90	-2	4,148	-0.05%
2023/10/05	2	83.95	0	0.00	83.10	2	4,808	0.04%
2023/10/04	0	82.00	0	0.00	83.80	0	5,144	0.00%
2023/10/03	0	83.60	0	0.00	82.90	0	5,183	0.00%
2023/10/02	6	85.62	0	0.00	84.80	6	5,213	0.12%
2023/09/28	1	84.40	0	0.00	85.50	1	5,254	0.02%
2023/09/27	2	85.20	0.2	85.23	84.50	1.9	5,384	0.03%
2023/09/26	5	86.28	3	85.27	85.00	2	5,497	0.04%
2023/09/25	2	85.50	5	86.54	86.60	-3	5,562	-0.05%
2023/09/21	0.4	82.40	1	82.40	82.40	-0.6	5,594	-0.01%
2023/09/20	1	84.10	1	85.40	84.40	0	5,673	0.00%
2023/09/19	0	0.00	1	86.60	85.60	-1	5,754	-0.02%
2023/09/18	2	86.90	4	86.95	86.70	-2	5,810	-0.03%
2023/09/15	4	85.95	0	0.00	86.40	4	6,051	0.07%
2023/09/13	0	0.00	2	87.55	87.50	-2	6,227	-0.03%
2023/09/12	1	86.60	10	86.01	86.50	-9	6,296	-0.14%
2023/09/11	3	85.13	16	85.72	84.20	-13	6,334	-0.21%
2023/09/08	1	84.70	1	84.60	84.70	0	6,557	0.00%
2023/09/07	4	84.48	1	85.10	85.20	3	6,812	0.04%
2023/09/06	11	85.06	25	85.03	84.70	-14	7,243	-0.19%
2023/09/05	3	86.00	3	85.67	85.60	0	7,622	0.00%
2023/09/04	15.1	82.88	2	82.75	83.20	13.1	7,568	0.17%
2023/09/01	4.1	84.16	1	84.60	83.50	3.1	7,591	0.04%
2023/08/31	9	83.97	1.1	84.52	83.70	7.9	7,636	0.10%
2023/08/30	3.3	83.23	21	83.16	84.40	-17.7	7,680	-0.23%
2023/08/28	0	0.00	3	80.60	80.20	-3	7,699	-0.04%
2023/08/25	0.1	81.30	1	81.10	80.80	-0.9	7,753	-0.01%
2023/08/24	2.1	80.48	0	0.00	80.50	2.1	7,854	0.03%
2023/08/23	0	80.70	2	80.50	80.70	-2	8,037	-0.02%
2023/08/22	0	0.00	1	80.90	80.30	-1	8,098	-0.01%
2023/08/21	0.1	80.70	4	80.80	80.20	-3.9	8,153	-0.05%
2023/08/18	16	80.33	3	80.63	80.30	13	8,174	0.16%
2023/08/17	8.6	79.70	10	80.22	81.30	-1.4	8,228	-0.02%
2023/08/16	4.2	77.93	1	77.60	78.20	3.2	8,189	0.04%
2023/08/15	9.3	77.87	0	0.00	78.40	9.3	8,194	0.11%
2023/08/14	0.6	78.03	6	77.25	78.50	-5.4	8,212	-0.07%
2023/08/11	0.3	80.71	0	0.00	80.20	0.3	8,140	0.00%
2023/08/10	5.5	81.40	0	0.00	81.10	5.5	8,148	0.07%
2023/08/09	11.4	82.03	12	81.65	83.40	-0.6	8,124	-0.01%
2023/08/08	0.3	86.45	0	0.00	85.70	0.3	7,979	0.00%
2023/08/07	0.2	86.96	0	0.00	87.40	0.2	7,986	0.00%
2023/08/04	3.3	86.24	5	86.44	86.50	-1.7	8,015	-0.02%
2023/08/02	8.2	88.89	5	89.06	87.60	3.2	8,097	0.04%
2023/08/01	4.2	88.74	9	88.71	88.20	-4.8	8,007	-0.06%
2023/07/31	11.2	89.12	2	88.15	88.30	9.2	7,987	0.12%
2023/07/28	13.7	90.34	0	0.00	90.30	13.7	7,921	0.17%
2023/07/27	6.4	90.96	1	91.50	90.80	5.4	7,957	0.07%
2023/07/26	6	93.93	1	94.40	93.60	5	8,076	0.06%
2023/07/25	4	93.95	2	94.20	94.20	2	8,096	0.02%
2023/07/24	7.5	94.63	1	94.20	94.00	6.5	8,104	0.08%
2023/07/21	4	97.25	5	97.40	96.50	-1	8,127	-0.01%
2023/07/20	1	97.90	69	99.78	99.30	-68	8,221	-0.83%
2023/07/19	7	98.76	3	99.40	97.20	4	8,249	0.05%
2023/07/18	31	101.90	29	99.49	99.00	2	8,411	0.02%
2023/07/17	27	101.76	35	101.76	101.50	-8	8,285	-0.10%
2023/07/14	23	99.81	21	100.08	99.80	2	8,170	0.02%
2023/07/13	18	99.37	12.2	98.99	98.60	5.8	8,150	0.07%
2023/07/12	12.3	100.24	12	101.26	98.80	0.3	8,068	0.00%
2023/07/11	29	100.80	14.1	100.57	101.00	14.9	7,945	0.19%
2023/07/10	5	96.48	3	97.23	96.10	2	7,693	0.03%
2023/07/07	3	95.53	1	95.10	95.50	2	7,880	0.03%
2023/07/06	5	96.86	2	96.55	96.50	3	8,073	0.04%
2023/07/05	7	98.70	21	99.47	97.60	-14	8,410	-0.17%
2023/07/04	64	97.73	3.1	98.89	98.10	60.9	8,317	0.73%
2023/07/03	12	98.92	6.5	98.58	99.00	5.5	8,269	0.07%
2023/06/30	0.1	96.80	2	96.80	97.10	-1.9	8,280	-0.02%
2023/06/29	2.1	96.69	1	96.60	96.60	1.1	8,377	0.01%
2023/06/28	4	96.75	1	97.80	95.20	3	8,620	0.04%
2023/06/27	5.2	96.87	2	96.60	96.10	3.2	8,836	0.04%
2023/06/26	0.1	98.10	0	0.00	97.30	0.1	8,955	0.00%
2023/06/21	11	101.85	4.2	101.43	99.00	6.8	9,123	0.07%
2023/06/20	6	98.35	7	98.39	99.80	-1	9,440	-0.01%
2023/06/19	2.1	97.90	4.1	97.26	97.00	-2	9,743	-0.02%
2023/06/16	23	99.93	16.3	98.40	97.00	6.7	9,932	0.07%
2023/06/15	27.1	100.55	23.1	99.93	99.60	4	9,969	0.04%
2023/06/14	8.1	100.13	9	99.87	99.50	-0.9	10,122	-0.01%
2023/06/13	24	104.10	12	104.37	103.00	12	10,142	0.12%
2023/06/12	11.3	104.06	19	103.37	103.00	-7.7	10,296	-0.07%
2023/06/09	16	99.64	73.4	101.12	102.00	-57.4	10,016	-0.57%
2023/06/08	2	93.70	0.2	93.90	93.50	1.8	9,936	0.02%
2023/06/07	0	0.00	3	94.93	94.70	-3	10,232	-0.03%
2023/06/06	8	94.28	3	94.00	94.00	5	10,459	0.05%
2023/06/05	3	96.40	4	94.49	96.00	-1	10,901	-0.01%
2023/06/02	1	94.90	2	95.00	93.60	-1	12,184	-0.01%
2023/06/01	5.3	95.09	4	95.28	94.60	1.3	12,289	0.01%
2023/05/31	13.1	95.19	5	95.50	94.60	8.1	12,517	0.06%
2023/05/30	10.1	95.57	1	94.90	94.70	9.1	12,536	0.07%
2023/05/29	7	95.77	13	93.74	96.20	-6	12,592	-0.05%
2023/05/26	3.2	90.88	0	0.00	90.60	3.2	12,507	0.03%
2023/05/25	12.1	92.05	10	91.83	91.50	2.1	12,538	0.02%
2023/05/24	4	93.40	11	93.04	93.20	-7	12,710	-0.06%
2023/05/23	6.4	94.14	4	94.20	93.60	2.4	12,835	0.02%
2023/05/22	9	93.36	3	92.73	93.80	6	12,875	0.05%
2023/05/19	3	92.03	4	92.85	91.90	-1	13,267	-0.01%
2023/05/18	21	92.99	13	92.55	93.00	8	13,742	0.06%
2023/05/17	2	91.30	4	91.50	91.00	-2	13,940	-0.01%
2023/05/16	11	91.05	1	91.20	90.00	10	13,986	0.07%
2023/05/15	12	90.13	1	90.00	90.00	11	13,996	0.08%
2023/05/12	0	0.00	1	90.70	91.40	-1	14,133	-0.01%
2023/05/11	2	92.90	3	91.57	91.10	-1	14,362	-0.01%
2023/05/10	3	92.33	4	92.97	92.20	-1	14,490	-0.01%
2023/05/09	24	92.65	23	91.43	91.10	1	14,596	0.01%
2023/05/08	6	94.03	5	93.94	93.30	1	14,581	0.01%
2023/05/05	1	93.90	0	93.30	93.10	1	14,675	0.01%
2023/05/04	3.2	92.51	5	92.88	92.90	-1.8	14,904	-0.01%
2023/05/03	7	93.40	8	93.85	93.00	-1	15,361	-0.01%
2023/05/02	18.8	94.54	9	95.08	95.20	9.8	15,731	0.06%
2023/04/28	4	92.18	6	93.55	91.70	-2	16,037	-0.01%
2023/04/27	6	92.73	3	92.50	92.10	3	16,013	0.02%
2023/04/26	11	91.85	4	91.93	92.50	7	15,945	0.04%
2023/04/25	64	92.33	10	92.18	90.60	54	15,842	0.34%
2023/04/24	107	93.04	34	93.10	93.00	73	15,628	0.47%	大買/
2023/04/21	36	96.95	158	95.75	95.40	-122	15,461	-0.79%	大賣/鉅額交易
2023/04/20	11	101.73	1	101.50	101.00	10	15,340	0.07%
2023/04/19	6	102.75	1	102.00	102.00	5	15,417	0.03%
2023/04/18	4	104.75	4	104.50	104.00	0	15,439	0.00%
2023/04/17	15	105.27	1	105.00	105.00	14	15,476	0.09%
2023/04/14	3	104.50	1.2	107.61	104.00	1.9	15,556	0.01%
2023/04/13	12	107.13	3	107.67	107.00	9	15,460	0.06%
2023/04/12	37	110.91	34	107.94	107.50	3	15,398	0.02%
2023/04/11	6	108.83	15	109.50	110.00	-9	15,199	-0.06%
2023/04/10	34	108.65	38.3	108.90	110.00	-4.3	14,998	-0.03%
2023/04/07	1	104.51	4	104.25	104.50	-3	14,641	-0.02%
2023/04/06	8	102.70	7.2	103.89	104.00	0.8	14,632	0.01%
2023/03/31	13.5	104.71	3	104.00	104.00	10.5	14,613	0.07%
2023/03/30	3	103.84	4	104.00	103.50	-1	14,560	-0.01%
2023/03/29	10	102.30	4	100.88	101.00	6	14,503	0.04%
2023/03/28	42.2	105.57	32	103.66	104.00	10.2	14,356	0.07%
2023/03/27	15	111.50	7	111.93	110.00	8	14,082	0.06%
2023/03/24	9	112.44	9	113.06	112.00	0	13,971	0.00%
2023/03/23	31	112.15	232	111.48	112.00	-201	13,799	-1.46%	大賣/鉅額交易
2023/03/22	331	113.84	141	114.13	115.50	190	13,314	1.43%	大買/大賣/鉅額交易
2023/03/21	28.2	107.77	21	107.38	105.00	7.2	12,926	0.06%
2023/03/20	17.2	107.15	10	107.40	108.00	7.2	12,746	0.06%
2023/03/17	16.5	105.53	20	105.60	106.50	-3.5	12,745	-0.03%
2023/03/16	40	103.85	32	102.25	103.00	8	12,593	0.06%
2023/03/15	24	109.02	16.8	109.30	107.00	7.3	12,521	0.06%
2023/03/14	2	104.50	7	105.14	104.50	-5	12,311	-0.04%
2023/03/13	6.2	104.30	11	103.50	106.50	-4.9	12,340	-0.04%
2023/03/10	19	105.87	14	105.29	103.50	5	12,328	0.04%
2023/03/09	10.1	109.89	11	110.00	110.00	-1	12,477	-0.01%
2023/03/08	15	110.63	11.5	110.70	111.50	3.5	12,469	0.03%
2023/03/07	54	107.94	72.2	109.00	109.00	-18.2	12,413	-0.15%
2023/03/06	0	0.00	8.1	102.82	103.50	-8.1	11,838	-0.07%
2023/03/03	16.1	94.49	45	94.64	94.40	-28.9	12,404	-0.23%
2023/03/02	1.1	91.42	1	91.70	91.70	0.1	12,570	0.00%
2023/03/01	10	93.21	8	92.53	91.80	2	12,851	0.02%
2023/02/24	10	93.65	23	93.33	93.60	-13	12,882	-0.10%
2023/02/23	9	92.42	8	92.69	92.20	1	12,880	0.01%
2023/02/22	15	91.34	8	91.76	90.90	7	12,988	0.05%
2023/02/21	6	95.47	3	95.07	94.50	3	12,897	0.02%
2023/02/20	5	94.92	9	94.61	94.60	-4	12,891	-0.03%
2023/02/17	20.1	93.99	27	94.43	95.00	-7	12,912	-0.05%
2023/02/16	36.1	92.89	57.1	92.64	94.60	-21	12,624	-0.17%
2023/02/15	14	89.41	12	89.21	88.00	2	12,386	0.02%
2023/02/14	4	87.63	1	89.40	87.50	3	12,368	0.02%
2023/02/13	6	89.43	5	89.18	88.60	1	12,443	0.01%
2023/02/10	12.1	90.18	13.1	90.27	89.10	-1	12,553	-0.01%
2023/02/09	16.1	90.76	39.1	90.80	90.90	-23	12,514	-0.18%
2023/02/08	8.1	90.60	4	91.20	90.70	4.1	12,414	0.03%
2023/02/07	15	89.41	20	90.03	90.50	-5	12,392	-0.04%
2023/02/06	10	88.33	7	88.80	88.10	3	12,440	0.02%
2023/02/03	10	89.52	14	89.97	89.10	-4	12,639	-0.03%
2023/02/02	16	90.15	12.2	89.26	89.50	3.9	12,692	0.03%
2023/02/01	13	89.64	29	89.83	90.30	-16	12,632	-0.13%
2023/01/31	41	88.41	58	86.29	88.30	-17	12,403	-0.14%
2023/01/30	13.1	83.49	53	84.74	85.30	-40	12,178	-0.33%
2023/01/17	0.1	79.40	0.4	79.50	79.30	-0.3	11,917	0.00%
2023/01/16	2.3	78.30	7	78.47	78.80	-4.7	12,212	-0.04%
2023/01/13	0	78.06	10	77.70	77.50	-10	12,565	-0.08%
2023/01/12	1	78.02	3	78.20	77.80	-2	12,770	-0.02%
2023/01/11	3	78.60	9	78.64	78.80	-6	12,869	-0.05%
2023/01/10	17	79.93	20	79.35	79.00	-3	13,023	-0.02%
2023/01/09	22	79.99	42	79.58	80.00	-20	13,135	-0.15%
2023/01/06	39	77.94	6	77.95	77.80	33	13,281	0.25%
2023/01/05	10	78.25	11	77.01	76.70	-1	13,519	-0.01%
2023/01/04	27.3	77.02	11	77.14	77.00	16.3	13,624	0.12%
2023/01/03	4	74.75	0	0.00	75.30	4	13,703	0.03%
2022/12/30	5	75.06	4	74.48	74.20	1	14,126	0.01%
2022/12/29	2	73.94	2	73.80	74.60	0	14,889	0.00%
2022/12/28	5	74.10	44	73.91	73.70	-39	15,868	-0.25%
2022/12/27	3.2	75.75	1	75.50	75.50	2.2	16,054	0.01%
2022/12/26	9.1	75.00	11	75.38	74.70	-1.9	16,268	-0.01%
2022/12/23	3	74.30	4	75.10	75.30	-1	16,481	-0.01%
2022/12/22	10.2	75.03	6	75.50	75.30	4.2	16,613	0.03%
2022/12/21	6	74.60	0	0.00	74.20	6	16,826	0.04%
2022/12/20	13	76.18	14	77.40	74.50	-1	16,913	-0.01%
2022/12/19	5	77.80	0	0.00	77.90	5	17,031	0.03%
2022/12/16	13	79.15	2	79.25	79.00	11	17,151	0.06%
2022/12/15	3	80.80	1	81.30	81.40	2	17,209	0.01%
2022/12/14	6.1	79.75	5	80.48	80.60	1.1	17,370	0.01%
2022/12/13	0	79.51	12	78.97	78.70	-12	17,508	-0.07%
2022/12/12	28	79.86	22	80.20	79.50	6	17,637	0.03%
2022/12/09	17	80.22	5	80.02	79.80	12	17,789	0.07%
2022/12/08	0	0.00	12	81.87	81.90	-12	17,970	-0.07%
2022/12/07	11	79.68	4	79.68	79.80	7	18,154	0.04%
2022/12/06	12	81.78	48.1	82.07	81.40	-36.1	18,155	-0.20%
2022/12/05	33.1	83.86	7	83.63	83.50	26	18,273	0.14%
2022/12/02	51	85.02	9	85.18	84.60	42	18,370	0.23%
2022/12/01	78	84.84	81.1	85.19	84.60	-3.1	18,456	-0.02%
2022/11/30	6	81.87	30	82.59	82.60	-24	18,425	-0.13%
2022/11/29	45	82.48	43	82.56	81.20	2	18,659	0.01%
2022/11/28	38.1	81.91	224	81.38	82.20	-185.9	18,821	-0.99%	大賣/鉅額交易
2022/11/25	231	80.30	40	79.30	80.50	191	18,450	1.04%	大買/鉅額交易
2022/11/24	18	73.86	20	74.75	76.30	-2	18,061	-0.01%
2022/11/23	22.4	74.16	14	72.91	73.00	8.4	17,997	0.05%
2022/11/22	17	76.79	0	0.00	76.00	17	17,967	0.09%
2022/11/21	12	78.63	17	78.83	78.30	-5	18,649	-0.03%
2022/11/18	6	78.87	7	78.23	77.10	-1	19,544	-0.01%
2022/11/17	16	78.06	20	78.02	78.40	-4	19,617	-0.02%
2022/11/16	8	77.38	4	77.38	77.00	4	19,635	0.02%
2022/11/15	7	76.74	4	77.13	77.00	3	19,744	0.02%
2022/11/14	19	75.76	12	76.38	77.20	7	19,968	0.04%
2022/11/11	22	76.68	28	77.79	75.20	-6	19,955	-0.03%
2022/11/10	31	77.00	6	76.90	75.70	25	19,829	0.13%
2022/11/09	3	77.53	4	78.18	78.10	-1	19,936	-0.01%
2022/11/08	16	78.11	13	76.82	76.50	3	19,924	0.02%
2022/11/07	10	77.51	17	77.92	77.50	-7	19,859	-0.04%
2022/11/04	9	77.17	15	77.15	77.60	-6	19,985	-0.03%
2022/11/03	7	76.73	9	76.69	77.20	-2	20,068	-0.01%
2022/11/02	13	76.03	25	76.19	76.40	-12	20,064	-0.06%
2022/11/01	46	75.51	45	75.52	75.00	1	19,958	0.01%
2022/10/31	21	75.15	7	75.37	75.00	14	19,861	0.07%
2022/10/28	24	74.18	29	74.36	74.40	-5	20,090	-0.02%
2022/10/27	46	72.10	42	73.49	74.20	4	20,228	0.02%
2022/10/26	22	70.65	30	70.76	69.60	-8	20,115	-0.04%
2022/10/25	29	72.40	16	72.36	71.50	13	19,950	0.07%
2022/10/24	35	74.60	23	74.87	73.60	12	19,839	0.06%
2022/10/21	9	71.54	41	72.30	72.20	-32	19,616	-0.16%
2022/10/20	28	70.21	21	70.38	70.60	7	19,332	0.04%
2022/10/19	15	71.07	10	70.28	70.00	5	19,185	0.03%
2022/10/18	12.9	71.85	12	71.39	70.70	0.9	19,100	0.00%
2022/10/17	27	70.37	18	71.03	72.00	9	19,008	0.05%
2022/10/14	22	74.97	15	74.58	74.00	7	18,966	0.04%
2022/10/13	29.1	72.15	38	72.37	69.70	-8.9	18,974	-0.05%
2022/10/12	25	74.24	31	74.79	75.00	-6	18,989	-0.03%
2022/10/11	26	73.77	29	73.66	73.40	-3	18,950	-0.02%
2022/10/07	47.1	75.62	42	75.35	75.40	5.1	18,894	0.03%
2022/10/06	91	74.96	80	74.63	76.80	11	18,693	0.06%
2022/10/05	81.1	78.05	45.1	75.63	74.30	35.9	18,224	0.20%
2022/10/04	23.1	82.85	24	82.90	82.50	-0.9	17,473	-0.01%
2022/10/03	54	82.74	50	82.12	81.20	4	17,672	0.02%
2022/09/30	9	80.29	22	81.62	83.00	-13	17,865	-0.07%
2022/09/29	70	80.63	68	80.62	79.60	2	17,877	0.01%
2022/09/28	32	79.12	15	80.23	77.50	17	17,890	0.10%
2022/09/27	15	80.64	24	81.07	82.50	-9	17,924	-0.05%
2022/09/26	15	81.31	5	82.16	80.00	10	18,114	0.06%
2022/09/23	2	88.43	2	87.55	86.00	0	18,363	0.00%
2022/09/22	7	87.53	8	87.65	88.50	-1	18,579	-0.01%
2022/09/21	16	87.78	11	87.61	86.60	5	18,863	0.03%
2022/09/20	5	88.88	4	88.93	89.50	1	18,796	0.01%
2022/09/19	3.1	86.10	13	87.11	87.40	-9.9	18,821	-0.05%
2022/09/16	30	86.07	13.1	85.47	84.80	16.9	18,763	0.09%
2022/09/15	47.2	89.87	45	88.65	87.90	2.2	18,640	0.01%
2022/09/14	50.3	88.39	50	87.16	89.70	0.3	18,407	0.00%
2022/09/13	20	89.28	13	88.56	88.30	7	18,264	0.04%
2022/09/12	63.1	90.16	60	90.38	89.50	3.1	18,246	0.02%
2022/09/08	19	90.01	25	89.11	91.00	-6	18,134	-0.03%
2022/09/07	21	88.29	13	88.42	87.50	8	18,053	0.04%
2022/09/06	37	91.56	26.1	92.02	91.60	10.9	17,892	0.06%
2022/09/05	54	96.85	42	96.62	94.50	12	17,786	0.07%
2022/09/02	65	95.63	77	96.16	95.30	-12	17,609	-0.07%
2022/09/01	25.2	92.48	16	91.69	91.70	9.2	17,213	0.05%
2022/08/31	19	94.14	18.1	95.07	95.50	1	17,043	0.01%
2022/08/30	30	92.91	40.1	93.04	92.50	-10.1	17,097	-0.06%
2022/08/29	25	91.51	9.1	91.92	90.90	15.9	17,066	0.09%
2022/08/26	105.1	95.06	125.1	94.29	95.50	-20	17,160	-0.12%	大買/大賣/
2022/08/25	591	92.35	628	90.80	89.70	-37	16,701	-0.22%	大買/大賣/
2022/08/24	17.1	85.19	13	84.63	84.40	4.1	15,928	0.03%
2022/08/23	14	87.11	17	87.24	87.10	-3	15,808	-0.02%
2022/08/22	31	87.94	33	88.23	88.00	-2	15,853	-0.01%
2022/08/19	33	85.90	48	86.48	86.70	-15	15,739	-0.10%
2022/08/18	10	83.04	6	83.53	84.30	4	15,621	0.03%
2022/08/17	5	84.30	3	84.43	82.30	2	15,682	0.01%
2022/08/16	34	83.98	34.1	84.06	84.30	0	15,606	0.00%
2022/08/15	10	81.52	18	81.88	81.70	-8	15,326	-0.05%
2022/08/12	4	80.10	7	80.79	80.80	-3	15,375	-0.02%
2022/08/11	16	80.54	5	80.32	80.20	11	15,485	0.07%
2022/08/10	10	79.29	29.3	79.71	80.50	-19.3	15,481	-0.12%
2022/08/09	23	77.57	19	77.86	78.40	4	15,537	0.03%
2022/08/08	12	75.20	10	76.18	76.50	2	15,929	0.01%
2022/08/05	20	74.35	23	74.95	75.30	-3	16,352	-0.02%
2022/08/04	41	70.08	36	70.46	74.50	5	16,567	0.03%
2022/08/03	28	72.93	35	72.43	70.60	-7	16,597	-0.04%
2022/08/02	10	78.08	8.1	78.00	77.50	1.9	16,489	0.01%
2022/08/01	5	80.50	6	80.57	80.80	-1	16,489	-0.01%
2022/07/29	5	79.48	21	80.16	80.50	-16	16,575	-0.10%
2022/07/28	23	78.92	3	78.30	77.80	20	17,244	0.12%
2022/07/27	13	80.59	27	80.06	80.50	-14	17,397	-0.08%
2022/07/26	17	80.96	14	80.91	80.10	3	17,464	0.02%
2022/07/25	3	81.43	1	81.20	81.20	2	17,446	0.01%
2022/07/22	7	81.10	4	81.50	81.00	3	17,530	0.02%
2022/07/21	27	80.70	33.1	80.74	81.40	-6.1	17,547	-0.03%
2022/07/20	40	80.70	60	80.67	80.40	-20	17,436	-0.11%
2022/07/19	29	78.40	34	79.06	78.30	-5	17,307	-0.03%
2022/07/18	4	75.73	17	76.43	76.50	-13	17,109	-0.08%
2022/07/15	17	75.84	7	75.60	75.70	10	17,313	0.06%
2022/07/14	28.2	74.01	45	74.44	75.50	-16.8	17,370	-0.10%
2022/07/13	26	74.61	30	73.50	72.90	-4	17,232	-0.02%
2022/07/12	20	70.90	24	70.88	71.50	-4	17,024	-0.02%
2022/07/11	53	72.35	45	72.21	72.10	8	17,029	0.05%
2022/07/08	37	68.11	39	69.42	70.90	-2	16,858	-0.01%
2022/07/07	149	61.27	15	64.34	64.50	134	16,588	0.81%	大買/鉅額交易
2022/07/06	0	0.00	185	61.05	60.90	-185	16,532	-1.12%	大賣/鉅額交易
2022/07/05	81	63.97	50	63.71	64.70	31	16,582	0.19%
2022/07/04	22	62.38	15	61.80	62.00	7	16,523	0.04%
2022/07/01	22	65.92	24	66.62	64.10	-2	16,602	-0.01%
2022/06/30	62	73.40	40	72.49	71.10	22	16,349	0.13%
2022/06/29	105	79.55	71	79.32	78.90	34	16,293	0.21%	大買/
2022/06/28	21	84.76	15	84.21	84.20	6	16,494	0.04%
2022/06/27	23	85.12	33	85.70	86.00	-10	17,864	-0.06%
2022/06/24	6	81.75	6	82.08	82.30	0	18,257	0.00%
2022/06/23	17	79.81	17	80.78	80.80	0	18,721	0.00%
2022/06/22	11	80.65	20	79.90	79.60	-9	19,474	-0.05%
2022/06/21	34	80.54	20	82.24	82.80	14	19,674	0.07%
2022/06/20	31	80.65	25	79.69	78.80	6	19,738	0.03%
2022/06/17	14	81.17	16	81.88	83.00	-2	19,699	-0.01%
2022/06/16	20	84.84	29	84.31	81.10	-9	19,870	-0.05%
2022/06/15	14	86.96	18	86.73	85.10	-4	20,269	-0.02%
2022/06/14	43	86.79	34.1	86.94	87.10	8.9	20,458	0.04%
2022/06/13	21	87.26	29	88.30	87.30	-8	20,206	-0.04%
2022/06/10	18	87.36	16.5	87.57	88.50	1.5	19,935	0.01%
2022/06/09	12	87.74	22	87.70	87.30	-10	19,737	-0.05%
2022/06/08	54	88.06	147	88.37	86.50	-93	19,504	-0.48%	大賣/
2022/06/07	117	87.76	15	87.65	87.90	102	19,104	0.53%	大買/鉅額交易
2022/06/06	37	85.61	26.1	86.00	85.70	10.9	18,765	0.06%
2022/06/02	7	86.14	61	85.05	86.10	-54	18,378	-0.29%
2022/06/01	6	84.81	102	84.57	83.80	-96	17,994	-0.53%	大賣/
2022/05/31	0	0.00	24	83.00	83.50	-24	17,767	-0.14%
2022/05/30	18	81.33	32.5	81.62	82.50	-14.5	17,644	-0.08%
2022/05/27	16.1	78.71	32	78.68	78.70	-15.9	17,448	-0.09%
2022/05/26	174.6	79.90	16	78.96	78.00	158.6	17,330	0.91%	大買/鉅額交易
2022/05/25	40	80.80	14	81.61	81.70	26	17,091	0.15%
2022/05/24	1	82.70	4	82.03	81.00	-3	16,961	-0.02%
2022/05/23	20	83.70	64	84.07	83.00	-44	16,866	-0.26%
2022/05/20	65	84.96	28	84.89	84.00	37	16,821	0.22%
2022/05/19	26	82.02	11	82.99	83.50	15	16,806	0.09%
2022/05/18	14	85.05	42	85.08	84.20	-28	16,616	-0.17%
2022/05/17	79	86.12	67	86.22	86.20	12	16,414	0.07%
2022/05/16	121	87.02	325	88.46	85.00	-204	16,157	-1.26%	大買/大賣/鉅額交易
2022/05/13	262	86.78	47	84.80	87.30	215	15,645	1.37%	大買/鉅額交易
2022/05/12	36	84.06	40	84.37	80.40	-4	15,209	-0.03%
2022/05/11	34	85.80	40	85.79	85.30	-6	14,870	-0.04%
2022/05/10	33	82.61	12	81.90	85.20	21	14,480	0.15%
2022/05/09	9	81.26	16	81.52	81.10	-7	14,362	-0.05%
2022/05/06	10	82.02	6	82.23	82.00	4	14,360	0.03%
2022/05/05	84	86.84	155	86.96	85.10	-71	14,232	-0.50%	大賣/
2022/05/04	57	84.01	32	83.57	84.80	25	13,475	0.19%
2022/05/03	40	80.52	43	80.58	80.70	-3	13,252	-0.02%
2022/04/29	26	79.17	26	78.29	77.50	0	13,126	0.00%
2022/04/28	11	78.43	19	78.42	77.30	-8	13,094	-0.06%
2022/04/27	8.1	78.51	2	78.20	80.30	6.1	12,991	0.05%
2022/04/26	25	79.76	70.3	79.93	80.00	-45.3	12,879	-0.35%
2022/04/25	15.4	79.70	13	80.87	79.00	2.4	12,807	0.02%
2022/04/22	65	85.58	11	84.61	83.40	54	12,705	0.42%
2022/04/21	82.1	85.88	59	85.29	84.20	23.1	12,629	0.18%
2022/04/20	15	83.60	16	83.92	84.70	-1	12,311	-0.01%
2022/04/19	10	82.20	14	81.88	80.60	-4	12,139	-0.03%
2022/04/18	2	79.25	4	80.50	80.10	-2	12,088	-0.02%
2022/04/15	19	80.24	8	79.15	79.10	11	12,056	0.09%
2022/04/14	2	82.90	10	82.75	83.00	-8	11,981	-0.07%
2022/04/13	14	78.93	30	79.50	79.90	-16	11,840	-0.14%
2022/04/12	5	78.62	6	79.95	79.40	-1	11,767	-0.01%
2022/04/11	28.1	80.27	0	0.00	79.20	28.1	11,731	0.24%
2022/04/08	19	82.66	41.1	81.89	83.00	-22.1	11,552	-0.19%
2022/04/07	35.1	83.57	50	83.09	81.30	-14.9	11,354	-0.13%
2022/04/06	18	85.94	14	86.19	87.00	4	10,952	0.04%
2022/04/01	25	85.52	14	85.34	87.40	11	10,763	0.10%
2022/03/31	38.1	87.51	124	86.75	86.50	-85.9	10,500	-0.82%	大賣/
2022/03/30	160.6	89.08	207	89.00	85.10	-46.4	10,152	-0.46%	大買/大賣/
2022/03/29	48	88.02	160	88.75	86.90	-112	8,872	-1.26%	大賣/鉅額交易
2022/03/28	251.5	86.46	60	85.86	88.00	191.5	8,344	2.29%	大買/鉅額交易
2022/03/25	25	85.51	60.6	85.47	85.00	-35.6	8,081	-0.44%
2022/03/24	74	81.06	30	81.44	82.70	44	7,595	0.58%
2022/03/23	10.2	80.11	19	80.24	80.20	-8.9	7,494	-0.12%
2022/03/22	12	80.06	5	79.42	80.10	7	7,369	0.09%
2022/03/21	21.5	81.21	24	81.10	80.40	-2.5	7,280	-0.03%
2022/03/18	50.6	78.96	49	79.60	81.00	1.6	6,995	0.02%
2022/03/17	17	76.54	37.2	76.67	77.50	-20.2	6,435	-0.31%
2022/03/16	1	71.70	0	0.00	70.50	1	6,070	0.02%
2022/03/15	10	70.30	11	70.66	69.80	-1	6,006	-0.02%
2022/03/14	1	71.20	1	70.90	71.60	0	6,020	0.00%
2022/03/09	2	67.15	2	67.10	67.30	0	6,373	0.00%
2022/03/08	11	67.19	1	68.10	66.10	10	6,511	0.15%
2022/03/04	1	71.00	1	71.30	71.00	0	6,692	0.00%
2022/03/03	1	71.80	3	71.60	71.80	-2	6,869	-0.03%
2022/03/02	1	70.00	0	0.00	70.80	1	6,995	0.01%
2022/03/01	1	69.40	10	69.70	70.00	-9	7,070	-0.13%
2022/02/24	10	68.50	0	0.00	67.30	10	7,353	0.14%
2022/02/23	9	69.80	9	70.20	70.30	0	7,489	0.00%
2022/02/22	3	69.63	0	0.00	69.60	3	8,067	0.04%
2022/02/21	5	72.71	5	73.20	72.00	0	8,202	0.00%
2022/02/18	0	0.00	1	74.90	74.90	-1	8,234	-0.01%
2022/02/17	2	74.70	0	0.00	75.00	2	8,506	0.02%
2022/02/16	6	74.97	3	74.63	74.20	3	8,716	0.03%
2022/02/15	1	74.60	1.6	74.56	73.50	-0.6	8,962	-0.01%
2022/02/14	3	74.27	3	74.40	73.70	0	9,171	0.00%
2022/02/11	11	74.96	3	75.00	74.60	8	9,339	0.09%
2022/02/10	3	74.20	6	74.78	74.10	-3	9,646	-0.03%
2022/02/09	3	74.40	8	74.76	74.90	-5	10,150	-0.05%
2022/02/08	13	72.23	20	72.73	73.10	-7	10,373	-0.07%
2022/02/07	1	67.50	0	0.00	69.50	1	10,794	0.01%
2022/01/26	0.1	68.00	1	67.60	67.50	-0.9	11,651	-0.01%
2022/01/25	13	69.64	0	0.00	67.40	13	13,250	0.10%
2022/01/24	0	0.00	1	67.00	69.60	-1	13,889	-0.01%
2022/01/21	0.2	69.80	2	70.90	68.80	-1.8	14,547	-0.01%
2022/01/20	4	70.40	0	0.00	71.70	4	14,836	0.03%
2022/01/18	2	70.70	0	71.40	70.60	2	15,712	0.01%
2022/01/17	0.1	70.00	0	0.00	70.50	0.1	16,133	0.00%
2022/01/14	1	68.60	0	0.00	68.80	1	16,872	0.01%
2022/01/13	11.1	67.98	0	0.00	67.80	11.1	18,004	0.06%
2022/01/12	2.1	68.79	0	0.00	69.30	2.1	18,680	0.01%
2022/01/11	3.1	69.70	0	0.00	69.30	3.1	19,714	0.02%
2022/01/10	9	69.99	1	69.80	71.00	8	20,336	0.04%
2022/01/07	5.2	71.33	15	71.83	70.90	-9.8	20,476	-0.05%
2022/01/06	10	75.34	2	75.10	75.10	8	20,452	0.04%
2022/01/05	3	79.61	8	77.18	77.40	-5	20,554	-0.02%
2022/01/04	4	81.04	10	80.25	79.80	-6	20,676	-0.03%
2022/01/03	4	79.75	2	79.15	79.40	2	20,793	0.01%
2021/12/30	0	0.00	5	78.56	78.60	-5	20,844	-0.02%
2021/12/29	2	78.20	20	78.02	78.20	-18	20,889	-0.09%
2021/12/28	8	78.39	2	79.80	78.40	6	20,964	0.03%
2021/12/27	11	79.11	4	79.03	78.30	7	21,037	0.03%
2021/12/24	14	80.57	4	81.03	78.90	10	21,060	0.05%
2021/12/23	10.1	81.42	10	81.72	81.90	0.1	20,859	0.00%
2021/12/22	0	0.00	4	80.73	80.10	-4	20,690	-0.02%
2021/12/21	30	81.96	35	81.45	80.50	-5	20,637	-0.02%
2021/12/20	56	80.49	50	81.30	81.20	6	20,361	0.03%
2021/12/17	17	78.39	20	77.89	79.10	-3	20,033	-0.01%
2021/12/16	1	75.80	5	76.68	76.80	-4	19,849	-0.02%
2021/12/15	10	75.70	4	74.33	74.70	6	19,824	0.03%
2021/12/14	7	75.70	3	74.40	74.30	4	19,865	0.02%
2021/12/13	2	77.60	0.2	76.12	77.60	1.8	19,910	0.01%
2021/12/10	3	76.80	1	76.00	76.80	2	19,926	0.01%
2021/12/09	1.2	76.88	5	76.80	76.10	-3.8	19,940	-0.02%
2021/12/08	1	77.10	5	76.98	76.90	-4	20,136	-0.02%
2021/12/07	4	77.40	9	76.80	76.10	-5	20,292	-0.02%
2021/12/06	5	77.10	2	76.80	78.30	3	20,271	0.01%
2021/12/03	7	77.94	9	77.60	77.50	-2	20,361	-0.01%
2021/12/02	7	75.29	6	75.20	75.00	1	20,358	0.00%
2021/12/01	3.2	76.51	3	77.00	76.90	0.2	20,366	0.00%
2021/11/30	13	78.36	2.1	79.29	77.30	10.9	20,478	0.05%
2021/11/29	12.1	77.84	0	0.00	77.60	12.1	20,598	0.06%
2021/11/26	3	75.83	3.1	76.12	76.50	-0.1	20,615	0.00%
2021/11/25	0	0.00	2	78.70	78.30	-2	20,637	-0.01%
2021/11/24	5	78.10	2	79.50	78.90	3	20,597	0.01%
2021/11/23	6	81.55	17	80.67	78.80	-11	20,591	-0.05%
2021/11/22	21	82.33	32.5	81.42	81.20	-11.5	20,602	-0.06%
2021/11/19	38	82.74	26.1	83.30	82.80	11.9	20,706	0.06%
2021/11/18	7	81.63	9.1	80.79	80.90	-2.1	20,386	-0.01%
2021/11/17	6.1	80.70	10	79.90	80.00	-3.9	20,482	-0.02%
2021/11/16	11	79.75	9.1	79.54	78.00	1.9	20,495	0.01%
2021/11/15	13	81.65	6.8	81.80	81.10	6.2	20,416	0.03%
2021/11/12	22.1	83.09	16	83.08	82.70	6.1	20,441	0.03%
2021/11/11	14.2	81.89	12	82.08	81.30	2.2	20,341	0.01%
2021/11/10	4.1	79.55	4.2	79.94	81.10	-0.1	20,252	0.00%
2021/11/09	21.2	79.94	24.3	79.47	79.90	-3.1	20,149	-0.02%
2021/11/08	46.1	84.10	84	82.91	80.20	-37.9	19,853	-0.19%
2021/11/05	87	87.48	36	86.66	88.10	51	19,486	0.26%
2021/11/04	32	87.22	37	87.31	85.90	-5	19,319	-0.03%
2021/11/03	43	86.22	38.2	87.95	88.00	4.8	18,964	0.03%
2021/11/02	89.6	89.44	185	90.15	85.30	-95.4	18,323	-0.52%	大賣/
2021/11/01	130	88.66	27.4	86.87	89.30	102.6	16,847	0.61%	大買/鉅額交易
2021/10/29	23.3	82.95	26.5	82.89	81.20	-3.3	16,846	-0.02%
2021/10/28	4.1	80.35	3.3	80.30	79.80	0.8	16,505	0.01%
2021/10/27	24.1	80.36	12.2	79.71	80.90	11.9	16,351	0.07%
2021/10/26	21.7	79.49	29.1	80.22	77.70	-7.4	16,176	-0.05%
2021/10/25	21	80.04	45.5	79.76	79.70	-24.5	15,891	-0.15%
2021/10/22	22.2	78.67	31	78.58	78.80	-8.8	15,795	-0.06%
2021/10/21	59	78.87	58	79.03	78.80	1	15,412	0.01%
2021/10/20	47	75.36	35	75.19	75.40	12	14,730	0.08%
2021/10/19	114.1	73.78	144	74.01	75.00	-29.9	14,747	-0.20%	大買/大賣/
2021/10/18	59	69.91	59	70.10	70.70	0	14,411	0.00%
2021/10/15	6	65.45	15	64.52	65.80	-9	14,578	-0.06%
2021/10/14	12	63.31	14	62.41	63.50	-2	15,815	-0.01%
2021/10/13	2	62.75	5	62.34	60.20	-3	16,257	-0.02%
2021/10/12	23	65.40	14	65.58	65.50	9	16,739	0.05%
2021/10/08	17.1	64.38	25	64.43	65.00	-8	17,376	-0.05%
2021/10/07	9.5	61.67	42	62.96	63.50	-32.5	17,904	-0.18%
2021/10/06	10	60.73	8	59.93	59.20	2	18,922	0.01%
2021/10/05	8	59.36	3	59.53	60.30	5	19,696	0.03%
2021/10/04	24	58.25	19	58.73	57.30	5	20,454	0.02%
2021/10/01	23	61.24	5	60.70	60.90	18	21,353	0.08%
2021/09/30	4	63.43	5	64.30	64.80	-1	22,208	0.00%
2021/09/29	10	61.20	0	0.00	61.00	10	22,995	0.04%
2021/09/28	37	64.46	0	0.00	63.80	37	23,337	0.16%
2021/09/27	1	65.90	3	65.77	65.50	-2	23,859	-0.01%
2021/09/24	7	64.96	15	65.70	65.00	-8	24,182	-0.03%
2021/09/23	0	0.00	6	64.75	64.50	-6	24,686	-0.02%
2021/09/22	20	63.00	1	62.90	63.20	19	25,138	0.08%
2021/09/17	0	0.00	37	64.99	65.40	-37	25,646	-0.14%
2021/09/16	18	63.31	0	0.00	64.00	18	26,363	0.07%
2021/09/15	22	64.60	2	65.00	64.60	20	26,693	0.07%
2021/09/14	1	66.90	0	0.00	66.70	1	26,858	0.00%
2021/09/13	5	67.64	61	67.80	66.80	-56	26,968	-0.21%
2021/09/10	20	66.05	1	65.10	66.00	19	26,885	0.07%
2021/09/09	2	65.70	3	66.17	67.00	-1	26,926	0.00%
2021/09/08	22	66.34	8	65.89	63.90	14	26,890	0.05%
2021/09/07	6	65.77	1	67.80	68.00	5	26,801	0.02%
2021/09/06	74	68.15	30	67.72	67.10	44	26,727	0.16%
2021/09/03	14	69.35	5	69.96	69.40	9	26,587	0.03%
2021/09/02	13	71.08	3	70.87	69.00	10	26,369	0.04%
2021/09/01	4	73.13	0	0.00	72.20	4	26,128	0.02%
2021/08/31	4	73.18	9	74.24	73.80	-5	25,922	-0.02%
2021/08/30	1	75.80	0.2	75.20	75.40	0.9	25,744	0.00%
2021/08/27	3	74.50	11	75.44	75.00	-8	25,699	-0.03%
2021/08/26	0	0.00	1	75.90	75.50	-1	25,587	0.00%
2021/08/25	10	78.42	5	78.78	77.70	5	25,447	0.02%
2021/08/24	19	78.98	20	79.82	76.80	-1	25,198	0.00%
2021/08/23	19.1	78.32	12	78.45	80.70	7.1	24,957	0.03%
2021/08/20	8	73.64	10	72.86	74.30	-2	24,687	-0.01%
2021/08/19	3	74.00	0	0.00	70.00	3	24,490	0.01%
2021/08/18	30	72.68	28	68.86	74.10	2	24,286	0.01%
2021/08/17	9	71.84	130	73.27	69.00	-121	24,074	-0.50%	大賣/鉅額交易
2021/08/16	2	72.75	12	72.52	74.00	-10	23,924	-0.04%
2021/08/13	6	75.85	4	75.20	73.40	2	23,792	0.01%
2021/08/12	5	76.82	2	77.30	76.60	3	23,655	0.01%
2021/08/11	74	76.25	61	77.10	75.50	13	23,623	0.06%
2021/08/10	78.2	77.92	73	77.76	77.80	5.2	23,485	0.02%
2021/08/09	43	79.72	54	81.98	79.20	-11	23,359	-0.05%
2021/08/06	40	84.70	43	83.55	84.70	-3	23,156	-0.01%
2021/08/05	30	83.62	43	84.06	83.40	-13	22,945	-0.06%
2021/08/04	87.2	85.70	66	87.27	85.00	21.2	22,875	0.09%
2021/08/03	31	84.31	26	83.96	85.30	5	22,243	0.02%
2021/08/02	23	80.12	22	79.82	80.00	1	21,897	0.00%
2021/07/30	53	80.59	60	80.38	80.30	-7	21,732	-0.03%
2021/07/29	26	78.13	41.1	77.80	79.40	-15.1	21,531	-0.07%
2021/07/28	88.1	75.10	84.3	75.47	76.80	3.8	21,324	0.02%
2021/07/27	54	82.71	31.4	84.47	79.80	22.6	21,054	0.11%
2021/07/26	62.5	85.21	58	85.65	84.50	4.5	20,746	0.02%
2021/07/23	86	87.31	76.3	89.41	85.60	9.7	20,327	0.05%
2021/07/22	72.3	91.18	83	91.18	90.20	-10.7	19,619	-0.05%
2021/07/21	90	88.89	65	90.89	87.00	25	18,911	0.13%
2021/07/20	114	89.84	119	89.86	90.40	-5	18,096	-0.03%	大買/大賣/
2021/07/19	33.1	83.53	70.1	84.66	85.10	-37	16,737	-0.22%
2021/07/16	45.1	85.96	34	85.07	83.60	11.1	16,225	0.07%
2021/07/15	80	85.68	86	83.85	87.40	-6	15,577	-0.04%
2021/07/14	53.1	85.41	29	87.07	82.80	24.1	14,810	0.16%
2021/07/13	104.5	97.04	85	96.25	90.00	19.5	14,018	0.14%	大買/
2021/07/12	117.3	94.60	88	94.71	97.70	29.3	12,898	0.23%	大買/
2021/07/09	193.3	88.32	89	89.57	90.60	104.3	12,061	0.86%	大買/鉅額交易
2021/07/08	55	87.98	148	86.61	86.50	-93	11,259	-0.83%	大賣/
2021/07/07	232	82.07	128	81.58	83.90	104	10,270	1.01%	大買/大賣/鉅額交易
2021/07/06	58	77.43	154	76.76	76.30	-96	9,445	-1.02%	大賣/
2021/07/05	224	74.86	209	73.72	75.00	15	8,684	0.17%	大買/大賣/
2021/07/02	194	66.08	100	65.81	68.20	94	8,356	1.12%	大買/
2021/07/01	15	63.36	11	64.19	62.00	4	7,804	0.05%
2021/06/30	26	66.82	43.6	67.12	67.10	-17.6	7,506	-0.23%
2021/06/29	49	65.77	26	65.47	64.00	23	6,969	0.33%
2021/06/28	81	62.69	91	63.71	64.30	-10	6,481	-0.15%
2021/06/25	159	61.50	147	62.10	61.00	12	5,976	0.20%	大買/大賣/
2021/06/24	14	59.43	44	59.94	59.90	-30	5,284	-0.57%
2021/06/23	2	58.00	4	57.60	57.90	-2	4,863	-0.04%
2021/06/22	1	54.50	20	55.41	54.50	-19	4,631	-0.41%
2021/06/21	16	54.49	5	54.94	53.70	11	4,497	0.24%
2021/06/18	5	56.38	4	56.58	56.50	1	4,504	0.02%
2021/06/16	2	53.50	0	0.00	53.30	2	4,278	0.05%
2021/06/15	4	52.38	17	51.95	53.40	-13	4,218	-0.31%
2021/06/11	0	0.00	3	49.68	49.60	-3	4,177	-0.07%
2021/06/10	0	0.00	3	48.80	48.90	-3	4,321	-0.07%
2021/06/09	2	50.10	2	49.85	48.75	0	4,387	0.00%
2021/06/08	0	0.00	3	48.87	49.20	-3	4,374	-0.07%
2021/06/07	1	48.25	0	0.00	48.10	1	4,383	0.02%
2021/06/03	1	49.20	0	0.00	49.40	1	4,415	0.02%
2021/06/02	0	0.00	3	49.17	48.70	-3	4,435	-0.07%
2021/06/01	1	49.75	4	49.50	49.80	-3	4,423	-0.07%
2021/05/31	0	0.00	1	49.50	49.50	-1	4,394	-0.02%
2021/05/28	2	48.15	1	47.30	48.00	1	4,408	0.02%
2021/05/26	1	46.20	0	0.00	46.20	1	4,445	0.02%
2021/05/24	0.1	43.80	0	0.00	44.70	0.1	4,661	0.00%
2021/05/20	3	43.00	0	0.00	43.30	3	4,975	0.06%
2021/05/19	0	0.00	1	43.85	44.35	-1	5,303	-0.02%
2021/05/18	2	40.88	1	42.15	42.10	1	5,286	0.02%
2021/05/17	1	38.55	1	38.70	38.60	0	5,279	0.00%
2021/05/14	3	43.60	0	0.00	42.80	3	5,230	0.06%
2021/05/13	4	40.66	0	0.00	43.00	4	5,227	0.08%
2021/05/12	8	42.64	4	42.80	42.40	4	5,401	0.07%
2021/05/11	6	48.28	8	49.95	46.95	-2	5,473	-0.04%
2021/05/10	2	50.95	1	51.80	51.10	1	5,490	0.02%
2021/05/06	5	48.84	1	50.00	48.50	4	5,666	0.07%
2021/05/05	14	50.31	0	0.00	49.60	14	5,651	0.25%
2021/05/04	5	49.52	0	0.00	50.80	5	5,704	0.09%
2021/05/03	4	53.78	3	52.40	53.00	1	5,651	0.02%
2021/04/29	5	57.00	3	56.87	56.20	2	5,621	0.04%
2021/04/28	0	0.00	12	56.48	56.30	-12	5,610	-0.21%
2021/04/27	2	56.00	0	0.00	55.90	2	5,701	0.04%
2021/04/26	10	55.90	12	56.40	56.80	-2	5,700	-0.04%
2021/04/23	1	55.50	1	54.30	55.50	0	5,728	0.00%
2021/04/22	5	57.48	3	57.47	54.10	2	5,728	0.03%
2021/04/21	10	57.19	3	56.50	56.70	7	5,714	0.12%
2021/04/20	4	57.00	2	57.15	57.20	2	5,717	0.03%
2021/04/14	9	54.78	1	54.20	54.30	8	6,093	0.13%
2021/04/13	1	55.30	1	55.10	55.10	0	6,184	0.00%
2021/04/12	7	56.16	4	55.90	55.70	3	6,279	0.05%
2021/04/09	0	0.00	4	58.65	57.90	-4	6,309	-0.06%
2021/04/08	3	58.97	4	59.15	58.80	-1	6,388	-0.02%
2021/04/06	0	0.00	7	58.89	59.20	-7	6,738	-0.10%
2021/04/01	2	58.05	1	58.10	57.50	1	7,016	0.01%
2021/03/31	2	57.60	47	57.86	57.70	-45	7,777	-0.58%
2021/03/30	0	0.00	2	58.10	58.10	-2	8,326	-0.02%
2021/03/29	6	59.72	11.4	59.43	58.70	-5.4	8,496	-0.06%
2021/03/26	12	58.71	0	0.00	59.00	12	8,403	0.14%
2021/03/25	1	58.90	2	58.45	58.00	-1	8,387	-0.01%
2021/03/24	0	0.00	6	58.83	58.20	-6	8,406	-0.07%
2021/03/23	5	59.76	6	58.82	58.50	-1	8,426	-0.01%
2021/03/22	3	58.10	5	57.66	58.50	-2	8,391	-0.02%
2021/03/19	5	56.90	2	57.00	56.90	3	8,511	0.04%
2021/03/18	0	0.00	1	57.70	57.90	-1	8,574	-0.01%
2021/03/17	21	58.25	5	58.10	58.00	16	8,611	0.19%
2021/03/16	13	58.26	8	58.33	58.90	5	8,592	0.06%
2021/03/15	6	57.30	5	56.92	57.30	1	8,512	0.01%
2021/03/12	5	55.14	1	55.50	54.90	4	8,502	0.05%
2021/03/10	3	54.20	0	0.00	54.00	3	8,594	0.03%
2021/03/09	4	53.73	2	53.80	54.00	2	8,669	0.02%
2021/03/08	4	56.35	4	55.00	54.60	0	8,731	0.00%
2021/03/05	46	55.62	49	55.34	55.40	-3	8,835	-0.03%
2021/03/03	0	54.90	0	0.00	55.10	0	9,243	0.00%
2021/03/02	13	56.22	3	57.07	55.00	10	9,312	0.11%
2021/02/26	8	56.15	0	0.00	56.10	8	9,701	0.08%
2021/02/25	2	57.20	8	57.65	57.50	-6	9,751	-0.06%
2021/02/24	7	59.33	12	59.56	58.50	-5	9,825	-0.05%
2021/02/23	8	60.01	11	59.95	59.40	-3	9,700	-0.03%
2021/02/22	14	59.24	68	58.84	59.50	-54	9,571	-0.56%
2021/02/19	88	59.05	250	58.10	59.40	-162	9,505	-1.70%	大賣/鉅額交易
2021/02/18	241	55.94	0	0.00	56.20	241	9,258	2.60%	大買/鉅額交易
2021/02/17	3	54.43	3	55.40	55.40	0	9,239	0.00%
2021/02/05	1	53.20	2	53.50	53.70	-1	9,207	-0.01%
2021/02/04	2	53.15	2	53.90	53.20	0	9,289	0.00%
2021/02/03	32	55.88	33	54.64	54.80	-1	9,367	-0.01%
2021/02/02	11	53.28	7	54.09	55.10	4	9,229	0.04%
2021/02/01	2	51.35	12	50.62	50.70	-10	9,113	-0.11%
2021/01/29	8	54.68	1	55.80	53.30	7	9,072	0.08%
2021/01/27	1	52.80	0	0.00	53.20	1	8,959	0.01%
2021/01/26	9	55.48	3	54.77	54.40	6	8,954	0.07%
2021/01/25	7	53.80	5	54.56	54.90	2	8,906	0.02%
2021/01/22	4	53.15	0	0.00	54.00	4	8,946	0.04%
2021/01/21	1	53.60	8	53.45	53.00	-7	8,925	-0.08%
2021/01/20	2	53.75	2	52.25	52.40	0	9,054	0.00%
2021/01/19	0	0.00	3	56.23	55.40	-3	9,069	-0.03%
2021/01/18	7	54.97	10	55.32	55.40	-3	9,089	-0.03%
2021/01/15	5	57.50	5	58.40	57.20	0	9,174	0.00%
2021/01/14	3	57.97	0	0.00	59.30	3	9,620	0.03%
2021/01/13	6	56.57	2	57.20	57.50	4	9,801	0.04%
2021/01/12	8	56.16	5	58.00	56.80	3	9,872	0.03%
2021/01/11	1	57.60	0	0.00	58.00	1	9,898	0.01%
2021/01/08	6	58.37	1	59.00	58.20	5	9,993	0.05%
2021/01/07	3	60.07	1	60.00	60.30	2	9,892	0.02%
2021/01/06	4	58.73	7	57.99	58.00	-3	9,822	-0.03%
2021/01/05	7	61.29	2	61.35	61.00	5	9,666	0.05%
2021/01/04	8	62.74	4	62.98	62.70	4	9,527	0.04%
2020/12/31	13	63.96	4	63.50	62.20	9	9,395	0.10%
2020/12/30	43	64.65	38	64.08	64.00	5	9,184	0.05%
2020/12/29	15	64.21	16	63.51	64.90	-1	8,938	-0.01%
2020/12/28	21	63.18	17	63.31	62.90	4	8,702	0.05%
2020/12/25	36	62.70	39	63.44	61.50	-3	8,341	-0.04%
2020/12/24	11	57.48	26	58.61	60.80	-15	7,563	-0.20%
2020/12/23	14	55.78	8	55.41	55.30	6	7,028	0.09%
2020/12/22	0	0.00	1	52.90	52.50	-1	6,832	-0.01%
2020/12/21	6	52.60	8	53.15	53.20	-2	6,807	-0.03%
2020/12/18	1	54.60	1	54.70	54.50	0	6,786	0.00%
2020/12/16	24	55.78	27	56.21	56.50	-3	6,769	-0.04%
2020/12/15	5	56.10	4	55.83	53.20	1	6,680	0.01%
2020/12/14	3	55.57	9	55.22	54.80	-6	6,481	-0.09%
2020/12/11	0	0.00	2	52.85	52.30	-2	6,403	-0.03%
2020/12/10	0	0.00	1	54.00	54.50	-1	6,348	-0.02%
2020/12/09	1	56.00	2	56.10	56.30	-1	6,319	-0.02%
2020/12/08	0	0.00	3	54.10	56.00	-3	6,278	-0.05%
2020/12/07	10	55.25	15	54.80	55.00	-5	6,252	-0.08%
2020/12/04	1	54.40	0	54.90	54.30	1	6,197	0.02%
2020/12/03	11	54.43	70	53.92	53.80	-59	6,218	-0.95%
2020/12/02	8	55.06	8	55.50	55.10	0	6,206	0.00%
2020/12/01	6	55.50	7	55.53	55.80	-1	6,174	-0.02%
2020/11/30	8	57.10	6	57.65	56.80	2	6,154	0.03%
2020/11/27	27	56.34	31	56.43	57.00	-4	6,498	-0.06%
2020/11/26	5	53.00	0	0.00	53.20	5	6,505	0.08%
2020/11/25	128	56.56	84	55.55	53.20	44	6,450	0.68%	大買/
2020/11/24	7	52.24	9.2	52.79	53.20	-2.2	6,030	-0.04%
2020/11/23	16	52.73	53	52.11	52.80	-37	5,986	-0.62%
2020/11/20	2	51.20	1	51.10	50.50	1	5,786	0.02%
2020/11/19	1	50.10	0	0.00	50.10	1	5,727	0.02%
2020/11/18	8	51.53	6	50.94	50.40	2	5,697	0.04%
2020/11/17	19	49.79	2	48.70	49.95	17	5,558	0.31%
2020/11/16	2	48.50	3	49.70	49.80	-1	5,500	-0.02%
2020/11/13	0	0.00	2	47.55	48.00	-2	5,523	-0.04%
2020/11/12	1	47.75	2	48.95	47.65	-1	5,513	-0.02%
2020/11/11	9	48.91	1	49.55	49.95	8	5,433	0.15%
2020/11/10	4	48.33	6	48.58	47.65	-2	5,326	-0.04%
2020/11/06	2	48.15	0	0.00	47.70	2	5,226	0.04%
2020/11/05	1	48.30	0	0.00	48.15	1	5,199	0.02%
2020/11/02	1	46.00	1	45.50	46.00	0	5,193	0.00%
2020/10/30	0	0.00	2.1	45.57	44.90	-2.1	5,167	-0.04%
2020/10/29	9	47.61	7	47.56	47.30	2	5,093	0.04%
2020/10/28	24	49.54	16	48.12	48.45	8	5,053	0.16%
2020/10/27	3.1	48.82	13	48.06	48.80	-10	4,838	-0.21%
2020/10/26	5	47.90	10	47.40	47.45	-5	4,697	-0.11%
2020/10/23	7.1	48.29	9	48.39	48.25	-2	4,629	-0.04%
2020/10/22	36	48.16	18	48.58	48.25	18	4,490	0.40%
2020/10/21	17	46.84	32	46.16	46.80	-15	3,949	-0.38%
2020/10/20	7	45.02	0	0.00	44.55	7	3,677	0.19%
2020/10/19	10	44.15	8.1	44.35	45.20	1.9	3,537	0.05%
2020/10/16	15	44.26	14	44.10	43.80	1	3,411	0.03%
2020/10/14	0	0.00	3	41.97	41.70	-3	3,089	-0.10%
2020/10/08	0	0.00	1	41.45	41.25	-1	3,057	-0.03%
2020/10/06	0	0.00	1	41.20	40.70	-1	3,045	-0.03%
2020/10/05	1	40.35	0	0.00	40.40	1	3,056	0.03%
2020/09/25	10	38.35	0	0.00	38.15	10	3,112	0.32%
2020/09/22	2	41.50	0	0.00	41.30	2	3,202	0.06%
2020/09/21	1	41.65	7	41.79	41.70	-6	3,166	-0.19%
2020/09/18	0	0.00	3	41.02	41.15	-3	3,106	-0.10%
2020/09/17	2	40.48	1	40.50	40.45	1	3,066	0.03%
2020/09/16	2	40.20	0	0.00	40.10	2	3,066	0.07%
2020/09/15	0	0.00	1	40.90	40.45	-1	3,056	-0.03%
2020/09/14	0	0.00	5	40.00	40.75	-5	3,040	-0.16%
2020/09/11	15	39.93	11	40.09	39.50	4	3,025	0.13%
2020/09/10	20	40.23	26	40.73	40.30	-6	2,994	-0.20%
2020/09/09	2	39.75	0	0.00	40.60	2	2,961	0.07%
2020/09/08	0	0.00	1	40.60	40.25	-1	2,957	-0.03%
2020/09/07	4	40.00	53	40.92	39.40	-49	2,917	-1.68%
2020/09/04	22	41.75	25	41.65	41.50	-3	2,853	-0.11%
2020/09/03	51	42.60	44.7	43.04	42.60	6.3	2,812	0.22%
2020/09/02	119.1	43.24	67	42.82	43.40	52.1	2,748	1.90%	大買/
2020/09/01	44	41.02	45	40.42	41.25	-1	2,280	-0.04%
2020/08/31	1	38.50	4	37.93	37.50	-3	2,104	-0.14%
2020/08/27	20	37.70	20	37.13	37.05	0	2,424	0.00%
2020/08/24	3	35.15	3	35.30	35.35	0	2,432	0.00%
2020/08/21	3	35.50	3	35.65	35.60	0	2,421	0.00%
2020/08/20	0	0.00	5	36.05	35.35	-5	2,408	-0.21%
2020/08/19	6	38.00	7	38.14	38.00	-1	2,369	-0.04%
2020/08/18	1	37.00	0	0.00	37.40	1	2,305	0.04%
2020/08/14	1	36.30	0	0.00	36.30	1	2,262	0.04%
2020/08/10	0	0.00	1	38.10	38.10	-1	2,221	-0.05%
2020/08/07	0	0.00	2	39.30	39.35	-2	2,216	-0.09%
2020/08/06	5	39.13	3	38.50	39.10	2	2,187	0.09%
2020/08/05	1	37.20	0	0.00	37.35	1	2,104	0.05%
2020/08/04	0	0.00	2	36.50	36.50	-2	2,125	-0.09%
2020/08/03	1	36.75	0	0.00	36.60	1	2,128	0.05%
2020/07/29	2	36.30	0	0.00	36.25	2	2,115	0.09%
2020/07/24	0	0.00	2	37.90	38.10	-2	2,143	-0.09%
2020/07/23	1	39.00	0	0.00	39.00	1	2,151	0.05%
2020/07/22	1	39.35	0	0.00	39.40	1	2,168	0.05%
2020/07/15	1	41.00	1	40.45	40.30	0	2,290	0.00%
2020/07/10	0	0.00	1	41.60	40.95	-1	2,331	-0.04%
2020/07/09	0.3	42.20	15	42.74	42.10	-14.7	2,334	-0.63%
2020/07/08	2	42.98	6	43.27	42.70	-4	2,333	-0.17%
2020/07/06	6	42.97	8	43.14	43.20	-2	2,329	-0.09%
2020/07/03	6	43.53	4	43.60	43.35	2	2,374	0.08%
2020/07/02	11	41.35	8	42.64	43.00	3	2,329	0.13%
2020/06/18	1	41.55	0	0.00	41.70	1	2,402	0.04%
2020/06/16	2	41.10	0	0.00	41.30	2	2,426	0.08%
2020/06/15	3	41.13	0	0.00	40.80	3	2,470	0.12%
2020/06/12	1	39.80	1	39.10	40.70	0	2,513	0.00%
2020/06/11	0	0.00	2	41.35	41.35	-2	2,539	-0.08%
2020/06/10	1	43.20	0.2	43.20	43.25	0.8	2,535	0.03%
2020/06/09	1.2	42.52	21	42.62	42.60	-19.8	2,560	-0.77%
2020/06/08	6.5	44.04	3	44.78	44.00	3.5	2,534	0.14%
2020/06/05	20	45.90	100	46.24	45.25	-80	2,473	-3.23%
2020/06/04	108	45.08	9	43.96	45.40	99	2,367	4.18%	大買/
2020/06/03	4	42.60	8	42.53	41.30	-4	2,160	-0.19%
2020/06/01	4	39.60	4	39.05	39.45	0	1,971	0.00%
2020/05/29	1	36.90	0	0.00	38.20	1	1,921	0.05%
2020/05/28	5	37.56	0	0.00	36.80	5	1,922	0.26%
2020/05/21	0	0.00	1	38.20	38.40	-1	1,950	-0.05%
2020/05/19	1	37.20	1	36.90	37.50	0	1,982	0.00%
2020/05/18	2	36.85	0	0.00	36.60	2	1,993	0.10%
2020/05/14	0	0.00	1	38.90	38.15	-1	1,995	-0.05%
2020/05/12	1	39.60	0	0.00	39.25	1	2,003	0.05%
2020/05/11	5	39.95	0	0.00	39.60	5	2,019	0.25%
2020/04/30	1	38.50	1	38.60	38.30	0	2,122	0.00%
2020/04/28	0	0.00	3	38.10	38.10	-3	2,105	-0.14%
2020/04/24	0	0.00	1	38.00	37.40	-1	2,117	-0.05%
2020/04/23	0	0.00	1	36.60	38.00	-1	2,085	-0.05%
2020/04/22	0	0.00	1	34.95	36.15	-1	2,028	-0.05%
2020/04/17	2	36.90	1	37.55	36.05	1	2,004	0.05%
2020/04/10	0	0.00	4	33.89	33.95	-4	1,973	-0.20%
2020/04/09	0	0.00	2	34.08	34.00	-2	2,021	-0.10%
2020/04/08	5	32.12	4	32.81	33.55	1	2,047	0.05%
2020/03/30	0	0.00	2	30.05	30.00	-2	2,044	-0.10%
2020/03/26	5	29.05	5	29.20	29.80	0	2,169	0.00%
2020/03/25	1	30.15	0	0.00	30.20	1	2,239	0.04%
2020/03/24	0	0.00	5	28.55	28.35	-5	2,193	-0.23%
2020/03/23	2	26.55	0	0.00	26.80	2	2,186	0.09%
2020/03/20	10	28.13	25	27.84	28.05	-15	2,267	-0.66%
2020/03/19	6	27.78	4	27.60	26.55	2	2,263	0.09%
2020/03/18	28	31.55	9	31.31	29.50	19	2,254	0.84%
2020/03/17	1	34.90	0	0.00	32.45	1	2,220	0.05%
2020/03/16	2	37.10	0	0.00	36.05	2	2,190	0.09%
2020/03/13	1	37.05	4	38.95	40.00	-3	2,216	-0.14%
2020/03/12	3	42.28	0	0.00	41.00	3	2,237	0.13%
2020/03/11	2	45.30	1	44.80	44.85	1	2,367	0.04%
2020/03/10	5	45.42	4	45.85	45.85	1	2,368	0.04%
2020/03/09	1	45.55	0	0.00	44.75	1	2,348	0.04%
2020/03/06	29	46.50	0	0.00	46.80	29	2,342	1.24%
2020/03/05	1	46.90	0	0.00	46.70	1	2,331	0.04%
2020/02/26	0	0.00	0	46.00	45.85	0	2,334	0.00%
2020/02/21	2	47.45	0	0.00	47.60	2	2,331	0.09%
2020/02/19	2	46.63	0	0.00	46.60	2	2,306	0.09%
2020/02/18	1	47.25	0	0.00	46.80	1	2,295	0.04%
2020/02/14	2	46.58	0	0.00	46.55	2	2,295	0.09%
2020/02/13	10	46.97	0	0.00	46.30	10	2,298	0.44%
2020/02/11	16	46.60	0	0.00	46.30	16	2,333	0.69%
2020/02/07	0	0.00	1	45.15	44.65	-1	2,292	-0.04%
2020/02/05	1	45.45	0	0.00	45.05	1	2,313	0.04%
2020/01/30	1	46.95	1	46.60	45.65	0	2,545	0.00%
2020/01/20	1	50.70	0.1	50.70	50.70	0.9	2,528	0.04%
2020/01/17	0.1	51.20	0.2	51.20	50.90	-0.1	2,538	-0.01%
2020/01/15	1	51.70	1	51.70	51.40	0	2,661	0.00%
2020/01/10	0	0.00	4	51.40	51.80	-4	2,669	-0.15%
2020/01/09	0	0.00	4	51.60	51.60	-4	2,667	-0.15%
2020/01/08	0	0.00	11	50.65	50.60	-11	2,652	-0.41%
2020/01/06	2	51.20	1	51.40	51.20	1	2,617	0.04%
2020/01/03	3	52.33	3	53.70	52.20	0	2,584	0.00%
2020/01/02	0	0.00	5	55.00	53.60	-5	2,523	-0.20%
2019/12/31	0	0.00	9	53.48	53.60	-9	2,439	-0.37%
2019/12/30	4	53.63	2	53.60	53.50	2	2,426	0.08%
2019/12/27	5	54.20	3	54.20	54.10	2	2,403	0.08%
2019/12/26	0	0.00	3	54.37	54.20	-3	2,384	-0.13%
2019/12/25	5.2	53.72	1.2	54.60	54.90	4	2,323	0.17%
2019/12/24	0	0.00	6	53.17	53.20	-6	2,263	-0.27%
2019/12/23	5	54.30	1	53.30	53.80	4	2,231	0.18%
2019/12/20	12.2	53.33	8.2	53.12	53.80	4	2,094	0.19%
2019/12/19	4	51.95	0	0.00	52.40	4	2,003	0.20%
2019/12/18	1	51.70	0	0.00	51.60	1	1,994	0.05%
2019/12/17	13	52.43	6	52.10	51.90	7	1,988	0.35%
2019/12/16	5.2	51.80	0.3	51.80	51.80	5	1,893	0.26%
2019/12/13	0.3	50.80	1.5	51.00	50.70	-1.3	1,862	-0.07%
2019/12/12	1	52.30	0	0.00	51.80	1	1,814	0.06%
2019/12/11	1	52.30	0	0.00	51.70	1	1,778	0.06%
2019/12/10	1	53.20	1.5	52.10	52.00	-0.5	1,760	-0.03%
2019/12/09	14	52.76	5.1	52.41	53.00	8.9	1,715	0.52%
2019/12/06	24	52.02	40.2	52.63	52.60	-16.2	1,647	-0.98%
2019/12/04	0	0.00	1	49.35	49.50	-1	1,507	-0.07%
2019/12/03	1	49.20	0	0.00	49.15	1	1,520	0.07%
2019/11/29	0	0.00	2	50.40	50.00	-2	1,513	-0.13%
2019/11/27	5	49.77	0	0.00	50.00	5	1,481	0.34%
2019/11/26	0	0.00	1	48.75	49.50	-1	1,469	-0.07%
2019/11/21	2	48.93	0	0.00	49.40	2	1,452	0.14%
2019/11/20	0	0.00	5	48.09	48.00	-5	1,448	-0.35%
2019/11/15	0	0.00	2	49.20	49.20	-2	1,537	-0.13%
2019/11/14	3	48.45	0	0.00	48.80	3	1,572	0.19%
2019/11/13	0	0.00	4	49.20	49.30	-4	1,590	-0.25%
2019/11/11	1	50.90	0	0.00	49.60	1	1,625	0.06%
2019/11/06	0	0.00	2	50.30	50.30	-2	1,629	-0.12%
2019/11/04	4	51.50	0	0.00	51.30	4	1,613	0.25%
2019/11/01	2	51.80	2	50.80	50.90	0	1,578	0.00%
2019/10/31	25.3	52.18	9	52.00	51.00	16.3	1,571	1.04%
2019/10/25	1	49.10	0	0.00	49.00	1	1,335	0.07%
2019/10/24	1	48.95	1	49.80	49.80	0	1,334	0.00%
2019/10/23	0	0.00	9	48.77	49.30	-9	1,357	-0.66%
2019/10/18	4	46.63	1	46.30	46.30	3	1,364	0.22%
2019/10/16	0	0.00	1	46.30	45.90	-1	1,379	-0.07%
2019/10/04	0	0.00	1	45.70	45.60	-1	1,557	-0.06%
2019/10/02	3	46.30	0	0.00	46.40	3	1,578	0.19%
2019/09/27	0	0.00	5	45.75	45.70	-5	1,602	-0.31%
2019/09/24	0	0.00	1	47.80	47.65	-1	1,660	-0.06%
2019/09/23	1	47.35	0	0.00	47.75	1	1,664	0.06%
2019/09/18	1	46.50	1	46.75	46.65	0	1,740	0.00%
2019/09/17	0	0.00	3	45.90	45.90	-3	1,743	-0.17%
2019/09/12	1	46.20	2	46.40	46.20	-1	1,805	-0.06%
2019/09/11	2	46.00	0	0.00	46.20	2	1,860	0.11%
2019/09/06	0	0.00	2	47.15	46.70	-2	1,891	-0.11%
2019/09/04	0	0.00	3	46.80	46.90	-3	1,891	-0.16%
2019/09/02	0	0.00	11	46.97	46.85	-11	1,960	-0.56%
2019/08/30	7	46.40	7	46.45	46.40	0	1,972	0.00%
2019/08/29	2	45.70	0	0.00	45.65	2	1,982	0.10%
2019/08/26	1	44.75	1	44.85	44.55	0	2,095	0.00%
2019/08/22	2	46.75	4	46.65	46.65	-2	2,235	-0.09%
2019/08/21	19	45.95	19	46.25	46.30	0	2,219	0.00%
2019/08/20	16	46.39	0	0.00	45.05	16	2,197	0.73%
2019/08/13	0	0.00	10	45.27	45.00	-10	2,075	-0.48%
2019/08/12	1	47.90	1	48.15	47.30	0	2,045	0.00%
2019/08/05	3	45.87	0	0.00	45.15	3	2,209	0.14%
2019/08/02	6	47.02	10	48.15	47.00	-4	2,269	-0.18%
2019/08/01	6	49.82	2	49.18	49.20	4	2,335	0.17%
2019/07/31	2	49.40	10	49.62	49.85	-8	2,354	-0.34%
2019/07/30	5	49.35	0	0.00	48.85	5	2,390	0.21%
2019/07/29	11	49.00	0	0.00	48.85	11	2,388	0.46%
2019/07/25	0	0.00	1	50.50	50.50	-1	2,380	-0.04%
2019/07/24	2	52.70	0	0.00	53.00	2	2,352	0.09%
2019/07/22	1	51.50	0	0.00	51.40	1	2,300	0.04%
2019/07/18	0	0.00	4	51.15	51.00	-4	2,325	-0.17%
2019/07/16	1	53.70	2	53.30	53.10	-1	2,338	-0.04%
2019/07/15	12	52.06	13	53.02	52.80	-1	2,307	-0.04%
2019/07/12	0	0.00	1	51.60	51.40	-1	2,282	-0.04%
2019/07/11	5	50.80	0	0.00	50.90	5	2,281	0.22%
2019/07/10	0	0.00	1	51.40	51.50	-1	2,265	-0.04%
2019/07/08	3	51.50	0	0.00	51.60	3	2,304	0.13%
2019/07/05	1	51.70	1	51.60	51.60	0	2,386	0.00%
2019/07/04	0	0.00	2	51.40	51.40	-2	2,456	-0.08%
2019/07/03	6	50.82	0	0.00	50.80	6	2,490	0.24%
2019/07/02	2	51.30	1	51.60	51.50	1	2,502	0.04%
2019/07/01	1	50.60	0	0.00	51.50	1	2,521	0.04%
2019/06/28	1	49.80	1	49.45	49.80	0	2,535	0.00%
2019/06/27	2	49.90	2	49.70	49.50	0	2,591	0.00%
2019/06/21	0	0.00	7	46.91	47.60	-7	2,686	-0.26%
2019/06/20	2	46.70	1	46.70	47.40	1	2,689	0.04%
2019/06/19	6	46.13	12	46.20	45.85	-6	2,790	-0.22%
2019/06/18	0	0.00	1	44.70	44.35	-1	2,858	-0.03%
2019/06/17	5	44.06	0	0.00	43.80	5	2,894	0.17%
2019/06/14	2	44.50	2	44.60	44.35	0	2,901	0.00%
2019/06/13	0	0.00	2	45.10	45.05	-2	2,920	-0.07%
2019/06/12	1	44.20	2	44.75	44.50	-1	2,939	-0.03%
2019/06/11	3	43.85	7	43.80	44.00	-4	2,958	-0.14%
2019/06/10	2	43.00	0	0.00	42.85	2	2,927	0.07%
2019/06/06	10	42.15	0	0.00	41.75	10	2,908	0.34%
2019/06/05	10	43.05	0	0.00	42.05	10	2,901	0.34%
2019/06/04	2	42.50	22	42.40	42.30	-20	2,908	-0.69%
2019/06/03	3	42.83	2	43.20	42.55	1	2,897	0.03%
2019/05/31	7	43.29	3	43.73	43.00	4	2,876	0.14%
2019/05/30	23	43.18	4	43.86	43.50	19	2,833	0.67%
2019/05/29	15	44.21	24	44.57	43.00	-9	2,814	-0.32%
2019/05/28	2	48.55	1	47.95	47.60	1	2,741	0.04%
2019/05/24	3	47.35	1	47.25	47.10	2	2,760	0.07%
2019/05/23	0	0.00	4	47.53	47.50	-4	2,789	-0.14%
2019/05/22	0	0.00	1	48.90	48.40	-1	2,832	-0.04%
2019/05/17	4	48.34	1	48.55	48.10	3	2,931	0.10%
2019/05/16	2	48.05	3	48.17	47.80	-1	2,994	-0.03%
2019/05/15	0	0.00	1	49.20	48.80	-1	3,014	-0.03%
2019/05/14	21	47.37	0	0.00	48.25	21	3,079	0.68%
2019/05/13	28	51.18	20	49.38	48.80	8	3,220	0.25%
2019/05/10	2	55.00	20	54.20	54.20	-18	3,442	-0.52%
2019/05/09	3	56.43	6	56.17	56.40	-3	3,402	-0.09%
2019/05/08	7	55.70	0	0.00	55.80	7	3,357	0.21%
2019/05/07	0	0.00	9	56.88	57.00	-9	3,421	-0.26%
2019/05/06	2	55.40	0	0.00	55.00	2	3,487	0.06%
2019/04/30	5	55.90	1	55.80	55.80	4	3,736	0.11%
2019/04/29	2	55.10	0	0.00	55.00	2	3,738	0.05%
2019/04/26	1	57.30	1	57.70	57.50	0	3,712	0.00%
2019/04/25	0	0.00	10	58.20	58.10	-10	3,745	-0.27%
2019/04/24	0	0.00	2	59.40	57.80	-2	3,777	-0.05%
2019/04/23	10	58.42	1	58.30	58.60	9	3,744	0.24%
2019/04/22	0	0.00	2	58.00	58.20	-2	3,724	-0.05%
2019/04/19	3	56.00	3	56.90	57.20	0	3,695	0.00%
2019/04/18	0	0.00	5	57.90	56.10	-5	3,686	-0.14%
2019/04/16	0	0.00	1	57.00	57.20	-1	3,696	-0.03%
2019/04/15	0	0.00	10	57.30	56.90	-10	3,746	-0.27%
2019/04/12	12	56.88	0	0.00	56.10	12	3,810	0.31%
2019/04/11	0	0.00	5	58.50	58.30	-5	3,846	-0.13%
2019/04/10	10	57.65	2	58.75	57.70	8	3,825	0.21%
2019/04/08	0	0.00	4	57.15	56.50	-4	3,736	-0.11%
2019/04/03	10	57.10	23	57.50	57.10	-13	3,740	-0.35%
2019/04/02	0	0.00	2	57.10	56.70	-2	3,744	-0.05%
2019/04/01	10	57.10	8	56.80	55.60	2	3,739	0.05%
2019/03/29	5	56.10	1	56.30	56.20	4	3,683	0.11%
2019/03/28	1	55.60	1	56.00	55.10	0	3,681	0.00%
2019/03/27	7	54.81	14	55.49	56.10	-7	3,659	-0.19%
2019/03/26	3	54.50	0	0.00	54.20	3	3,655	0.08%
2019/03/25	2	54.70	7	54.50	54.80	-5	3,697	-0.14%
2019/03/22	6	55.37	14	55.46	55.40	-8	3,689	-0.22%
2019/03/20	1	51.30	0	0.00	51.40	1	3,496	0.03%
2019/03/18	3	52.50	0	0.00	52.80	3	3,527	0.09%
2019/03/15	2	52.50	0	0.00	52.90	2	3,552	0.06%
2019/03/14	2	52.45	0	0.00	52.40	2	3,541	0.06%
2019/03/13	4	53.53	0	0.00	53.50	4	3,576	0.11%
2019/03/11	11	54.46	0	0.00	54.00	11	3,670	0.30%
2019/03/08	2	53.95	1	53.40	53.40	1	3,794	0.03%
2019/03/07	10	55.60	0	0.00	54.90	10	3,841	0.26%
2019/03/06	1	55.70	2	55.85	56.10	-1	3,965	-0.03%
2019/03/05	2	55.80	0	0.00	55.90	2	4,222	0.05%
2019/02/27	3	55.73	0	0.00	55.50	3	4,376	0.07%
2019/02/26	3	57.47	1	57.20	57.00	2	4,368	0.05%
2019/02/25	0	0.00	11	57.67	57.70	-11	4,435	-0.25%
2019/02/22	11	57.25	10	58.00	57.00	1	4,468	0.02%
2019/02/21	12	57.62	0	0.00	57.70	12	4,510	0.27%
2019/02/20	0	0.00	1	58.80	58.40	-1	4,587	-0.02%
2019/02/19	1	58.00	0	0.00	57.80	1	4,618	0.02%
2019/02/18	0	0.00	4	58.80	58.10	-4	4,662	-0.09%
2019/02/15	5	59.12	8	59.31	58.70	-3	4,726	-0.06%
2019/02/14	1	58.20	9	58.98	58.90	-8	4,714	-0.17%
2019/02/13	14	59.84	4	59.75	58.70	10	4,705	0.21%
2019/02/12	18	58.71	18	58.81	58.70	0	4,638	0.00%
2019/02/11	10	58.48	7	59.63	59.10	3	4,518	0.07%
2019/01/30	7	56.39	0	0.00	56.00	7	4,261	0.16%
2019/01/29	0	0.00	14	56.26	56.60	-14	4,265	-0.33%
2019/01/28	1	55.50	19	54.77	55.50	-18	4,233	-0.43%
2019/01/25	13	53.78	0	0.00	53.50	13	4,227	0.31%
2019/01/24	25	57.29	5	55.74	54.90	20	4,223	0.47%
2019/01/18	1	53.80	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	53.90	2	53.55	53.30	-1	4,207	-0.02%
2019/01/16	1	54.80	3	54.23	55.60	-2	4,179	-0.05%
2019/01/15	2	53.30	1	53.80	53.40	1	4,146	0.02%
2019/01/14	5	54.00	5	53.40	52.10	0	4,149	0.00%
2019/01/11	1	53.30	0	0.00	52.80	1	4,159	0.02%
2019/01/09	1	52.90	0	0.00	53.70	1	4,193	0.02%
2019/01/08	1	55.40	1	54.60	54.40	0	4,219	0.00%
2019/01/07	1	54.40	0	0.00	55.10	1	4,241	0.02%
2019/01/04	0.1	54.60	0	0.00	54.50	0.1	4,261	0.00%
2019/01/03	2	52.65	2	54.25	54.00	0	4,203	0.00%
2019/01/02	0	0.00	2	54.10	52.30	-2	4,218	-0.05%
2018/12/28	0	0.00	2	51.85	51.10	-2	4,236	-0.05%
2018/12/27	1	51.60	1	51.70	51.60	0	4,329	0.00%
2018/12/26	1	51.70	0	0.00	50.30	1	4,339	0.02%
2018/12/25	2	49.25	3	50.40	51.10	-1	4,319	-0.02%
2018/12/24	3	51.00	0	0.00	51.00	3	4,299	0.07%
2018/12/22	0	0.00	3	49.05	49.60	-3	4,272	-0.07%
2018/12/21	3	48.65	0	0.00	48.70	3	4,289	0.07%
2018/12/20	0	0.00	2	47.60	47.70	-2	4,276	-0.05%
2018/12/18	2	48.98	0	0.00	49.00	2	4,261	0.05%
2018/12/17	0	0.00	1	51.60	51.30	-1	4,227	-0.02%
2018/12/14	15	51.23	12	51.47	52.00	3	4,278	0.07%
2018/12/13	1	54.00	1	53.50	54.00	0	4,328	0.00%
2018/12/12	1	55.10	3	54.37	54.20	-2	4,413	-0.05%
2018/12/11	2	52.15	1	52.20	52.00	1	4,355	0.02%
2018/12/10	1	52.60	0	0.00	51.20	1	4,357	0.02%
2018/12/07	0	0.00	15	54.80	54.60	-15	4,320	-0.35%
2018/12/06	4	54.78	4	54.20	53.50	0	4,357	0.00%
2018/12/05	2	56.75	1	56.50	56.60	1	4,290	0.02%
2018/12/04	15	60.37	1	59.60	58.90	14	4,250	0.33%
2018/12/03	1	60.00	1	59.70	60.80	0	4,208	0.00%
2018/11/30	1	57.60	39	57.08	56.80	-38	4,077	-0.93%
2018/11/28	6	55.50	2	56.00	56.60	4	3,862	0.10%
2018/11/27	9	53.24	1	53.40	53.50	8	3,600	0.22%
2018/11/26	11	51.49	1	51.60	51.30	10	3,471	0.29%
2018/11/23	6	51.33	1	49.55	49.50	5	3,429	0.15%
2018/11/22	6	52.52	1	50.80	50.20	5	3,417	0.15%
2018/11/21	1	50.90	1	50.00	51.00	0	3,355	0.00%
2018/11/20	13	51.10	6	51.07	50.20	7	3,337	0.21%
2018/11/19	2	48.55	1	49.60	50.30	1	3,274	0.03%
2018/11/16	0	0.00	1	48.55	47.00	-1	3,164	-0.03%
2018/11/15	3	47.82	3	48.70	48.10	0	3,115	0.00%
2018/11/14	1	46.80	1	50.40	47.00	0	3,072	0.00%
2018/11/13	2	47.58	1	47.70	48.25	1	2,995	0.03%
2018/11/09	1	52.20	1	51.80	51.70	0	2,934	0.00%
2018/11/08	0	0.00	10	53.60	52.90	-10	2,915	-0.34%
2018/11/07	10	53.10	2	53.00	52.90	8	2,858	0.28%
2018/11/02	5	50.77	3	50.53	50.30	2	2,981	0.07%
2018/11/01	2	49.43	4	49.94	49.70	-2	2,907	-0.07%
2018/10/31	1	44.65	1	45.05	46.30	0	2,809	0.00%
2018/10/30	0	0.00	10	39.93	43.25	-10	2,671	-0.37%
2018/10/29	2	39.60	0	0.00	39.35	2	2,622	0.08%
2018/10/25	1	39.60	1	39.25	39.50	0	2,631	0.00%
2018/10/24	1	42.70	0	0.00	42.75	1	2,589	0.04%
2018/10/22	0	0.00	1	44.70	44.25	-1	2,598	-0.04%
2018/10/19	1	43.55	1	44.30	44.70	0	2,641	0.00%
2018/10/18	1	45.90	0	0.00	44.75	1	2,656	0.04%
2018/10/17	1	46.85	1	46.35	46.40	0	2,647	0.00%
2018/10/16	1	48.05	1	47.10	47.35	0	2,642	0.00%
2018/10/12	6	42.00	0	0.00	44.60	6	2,624	0.23%
2018/10/11	1	43.80	1	43.45	43.40	0	2,574	0.00%
2018/10/09	4	48.29	1	48.40	48.20	3	2,583	0.12%
2018/10/08	1	49.30	1	49.50	50.00	0	2,543	0.00%
2018/10/05	0	0.00	5	53.34	52.90	-5	2,508	-0.20%
2018/10/04	2	59.90	1	59.10	58.70	1	2,468	0.04%
2018/10/01	1	61.90	0	0.00	61.40	1	2,536	0.04%
2018/09/27	3	61.00	0	0.00	60.40	3	2,689	0.11%
2018/09/21	0	0.00	1	59.50	61.20	-1	3,091	-0.03%
2018/09/20	2	59.20	1	59.70	58.70	1	3,088	0.03%
2018/09/14	0	0.00	3	66.00	66.80	-3	3,006	-0.10%
2018/09/13	3	65.50	0	0.00	64.20	3	3,087	0.10%
2018/09/12	4	62.70	1	63.30	63.20	3	3,396	0.09%
2018/09/07	3	70.80	0	0.00	70.00	3	3,510	0.09%
2018/08/29	0	0.00	1	74.60	75.20	-1	3,879	-0.03%
2018/08/28	1	74.70	0	0.00	73.80	1	3,959	0.03%
2018/08/27	0	0.00	3	73.83	74.40	-3	4,094	-0.07%
2018/08/16	2	69.50	0	0.00	70.00	2	4,730	0.04%
2018/08/14	1	69.00	0	0.00	69.30	1	4,721	0.02%
2018/08/10	2	71.75	1	74.20	71.90	1	4,672	0.02%
2018/08/09	2	76.60	1	76.60	75.00	1	4,613	0.02%
2018/08/06	1	82.40	0	0.00	82.20	1	4,603	0.02%
2018/08/03	3	82.87	2	82.95	82.50	1	4,602	0.02%
2018/08/02	3	82.67	3	83.33	83.00	0	4,599	0.00%
2018/07/31	0	0.00	3	83.73	84.00	-3	4,577	-0.07%
2018/07/30	2	81.95	0	0.00	81.80	2	4,579	0.04%
2018/07/27	1	84.30	2	84.80	84.20	-1	4,571	-0.02%
2018/07/26	2	81.55	2	85.40	84.20	0	4,568	0.00%
2018/07/24	2	80.60	3	79.63	79.90	-1	4,505	-0.02%
2018/07/19	0	0.00	0	82.40	82.40	0	4,496	0.00%
2018/07/17	2	86.55	2	85.15	85.10	0	4,520	0.00%
2018/07/12	1	88.30	2	87.50	88.40	-1	4,484	-0.02%
2018/07/11	1	87.00	1	85.80	85.60	0	4,481	0.00%
2018/07/10	5	87.92	2	88.50	87.00	3	4,458	0.07%
2018/07/09	1	88.30	3	89.70	88.90	-2	4,442	-0.05%
2018/07/06	2	87.95	2	88.50	88.90	0	4,457	0.00%
2018/07/05	7	91.79	5	90.70	88.50	2	4,481	0.04%
2018/07/04	6	94.05	5	94.70	93.30	1	4,367	0.02%
2018/07/03	11	95.55	12	96.12	97.20	-1	4,295	-0.02%
2018/07/02	6	90.77	5	90.82	90.60	1	4,073	0.02%
2018/06/27	2	86.65	2	86.05	83.80	0	3,934	0.00%
2018/06/26	0	0.00	1	82.10	83.00	-1	3,878	-0.03%
2018/06/25	1	83.10	3	82.87	83.50	-2	3,882	-0.05%
2018/06/22	4	87.78	2	88.15	83.50	2	3,944	0.05%
2018/06/21	24	90.97	22	90.07	87.00	2	3,871	0.05%
2018/06/20	3	85.93	4	87.18	88.30	-1	3,575	-0.03%
2018/06/14	0	0.00	1	82.90	82.50	-1	3,464	-0.03%
2018/06/13	3	83.60	0	0.00	83.40	3	3,466	0.09%
2018/06/12	0	0.00	1	87.50	86.40	-1	3,437	-0.03%
2018/06/11	0	0.00	1	86.70	86.10	-1	3,374	-0.03%
2018/06/07	1	85.40	1	85.80	85.40	0	3,394	0.00%
2018/06/06	2	84.40	5	84.48	84.30	-3	3,493	-0.09%
2018/06/05	2	83.05	0	0.00	80.50	2	3,528	0.06%
2018/06/04	2	82.90	1	83.50	83.50	1	3,721	0.03%
2018/06/01	14	88.48	11	88.34	87.30	3	3,737	0.08%
2018/05/31	8	85.30	6	83.43	85.30	2	3,355	0.06%
2018/05/28	0	0.00	1	77.00	75.70	-1	3,108	-0.03%
2018/05/23	1	73.40	0	0.00	72.10	1	3,168	0.03%
2018/05/22	0	0.00	1	73.90	73.10	-1	3,165	-0.03%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/18	1	75.70	1	75.30	75.30	0	3,191	0.00%
2018/05/16	1	76.10	2	77.05	76.50	-1	3,200	-0.03%
2018/05/15	2	78.80	5	78.06	77.90	-3	3,201	-0.09%
2018/05/14	2	75.30	0	0.00	76.50	2	3,199	0.06%
2018/05/10	2	76.00	0	0.00	75.70	2	3,203	0.06%
2018/05/09	0	0.00	1	73.40	74.60	-1	3,209	-0.03%
2018/05/07	0	0.00	3	72.80	72.60	-3	3,219	-0.09%
2018/05/04	2	70.60	2	70.10	69.90	0	3,218	0.00%
2018/05/03	3	71.50	1	72.20	71.10	2	3,215	0.06%
2018/05/02	2	70.10	4	71.45	71.60	-2	3,218	-0.06%
2018/04/30	1	66.90	2	68.75	68.40	-1	3,204	-0.03%
2018/04/27	13	67.85	10	68.10	67.80	3	3,242	0.09%
2018/04/25	1	66.70	10	69.65	69.40	-9	3,290	-0.27%
2018/04/24	13	72.01	4	70.08	68.50	9	3,283	0.27%
2018/04/23	1	77.30	2	75.40	74.50	-1	3,240	-0.03%
2018/04/20	2	75.85	2	77.45	77.40	0	3,243	0.00%
2018/04/19	3	77.17	11	76.65	77.70	-8	3,236	-0.25%
2018/04/18	10	75.20	12	76.30	74.60	-2	3,224	-0.06%
2018/04/17	12	75.73	0	0.00	75.10	12	3,260	0.37%
2018/04/16	1	78.90	1	78.80	79.10	0	3,243	0.00%
2018/04/13	0	0.00	1	79.90	80.50	-1	3,278	-0.03%
2018/04/12	1	78.50	1	79.70	80.00	0	3,293	0.00%
2018/04/11	0	0.00	11	77.37	79.90	-11	3,357	-0.33%
2018/04/10	0	0.00	2	76.20	75.90	-2	3,340	-0.06%
2018/04/09	1	76.30	2	76.30	76.50	-1	3,450	-0.03%
2018/04/02	2	76.90	1	76.62	76.60	1	3,562	0.03%
2018/03/30	2	79.45	2	79.59	78.80	0	3,559	0.00%
2018/03/29	2	78.35	1	78.50	78.00	1	3,533	0.03%
2018/03/28	22	79.70	18	79.48	78.60	4	3,525	0.11%
2018/03/27	3	81.73	15	81.25	81.70	-12	3,505	-0.34%
2018/03/26	1	77.30	0	0.00	79.00	1	3,489	0.03%
2018/03/23	3	77.17	2	77.65	77.10	1	3,472	0.03%
2018/03/22	20	80.10	11	80.74	79.80	9	3,464	0.26%
2018/03/21	2	79.00	3	80.03	81.50	-1	3,481	-0.03%
2018/03/20	4	81.25	1	79.80	80.10	3	3,466	0.09%
2018/03/16	1	82.40	0	0.00	81.30	1	3,516	0.03%
2018/03/15	0	0.00	2	81.90	82.20	-2	3,546	-0.06%
2018/03/14	7	83.44	0	0.00	82.10	7	3,527	0.20%
2018/03/13	2	84.07	2	83.90	85.50	0	3,518	0.00%
2018/03/12	0	82.50	2	85.20	82.60	-2	3,530	-0.06%
2018/03/09	6	82.70	10	82.78	81.60	-4	3,432	-0.12%
2018/03/08	11	81.07	7	79.84	82.80	4	3,360	0.12%
2018/03/07	6	76.85	3	76.87	75.30	3	3,080	0.10%
2018/03/02	0	0.00	1	72.20	73.30	-1	3,086	-0.03%
2018/02/27	2	71.95	1	71.00	71.00	1	3,039	0.03%
2018/02/12	1	62.30	1	61.60	61.90	0	3,317	0.00%
2018/02/07	1	64.40	1	63.90	62.00	0	3,319	0.00%
2018/02/06	0	0.00	2	62.30	62.10	-2	3,331	-0.06%
2018/02/05	0	0.00	1	67.30	67.50	-1	3,291	-0.03%
2018/02/01	0	0.00	2	70.85	70.60	-2	3,455	-0.06%
2018/01/31	1	71.80	0	0.00	72.10	1	3,628	0.03%
2018/01/29	1	71.20	0	0.00	71.50	1	3,853	0.03%
2018/01/23	0	0.00	1	72.80	71.00	-1	4,148	-0.02%
2018/01/22	2	69.60	0	0.00	69.60	2	4,185	0.05%
2018/01/17	0	0.00	1	71.50	71.50	-1	4,412	-0.02%
2018/01/12	0	0.00	1	72.40	72.50	-1	4,572	-0.02%
2018/01/11	1	69.10	0	0.00	69.90	1	4,595	0.02%
2018/01/10	5	72.02	1	71.30	71.10	4	4,588	0.09%
2018/01/09	9	74.16	1	74.40	73.80	8	4,654	0.17%
2018/01/08	0	0.00	2	80.40	77.00	-2	4,645	-0.04%
2018/01/05	5	79.22	3	79.23	80.00	2	4,683	0.04%
2018/01/04	4	76.33	6	78.07	78.60	-2	4,733	-0.04%
2018/01/03	0	0.00	1.5	75.80	75.80	-1.5	4,721	-0.03%
2018/01/02	1	74.10	4	74.58	75.30	-3	4,673	-0.06%