台半 (5425)-元大-北投券商分點個股進出

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－元大-北投券商分點個股進出

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

元大-北投券商分點個股進出
元大-北投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	10	71.10	72.00	-10	2,611	-0.38%
2024/04/26	10	70.10	1	70.20	70.10	9	2,621	0.34%
2024/04/24	0	0.00	1	70.00	71.40	-1	2,699	-0.04%
2024/04/23	3.1	67.94	0	0.00	68.40	3.1	2,873	0.11%
2024/04/22	7	69.50	3	69.00	68.80	4	2,914	0.14%
2024/04/19	2	72.25	1	71.80	71.10	1	2,935	0.03%
2024/04/18	4	74.75	0	0.00	74.90	4	2,947	0.14%
2024/04/17	0	0.00	1	75.00	74.60	-1	2,992	-0.03%
2024/04/16	11	74.43	20	75.18	74.00	-9	3,018	-0.30%
2024/04/15	3	79.37	2	78.35	77.50	1	3,006	0.03%
2024/04/12	27	80.03	1	80.20	80.80	26	2,970	0.88%
2024/04/10	1	78.30	2	78.40	78.20	-1	2,922	-0.03%
2024/04/09	1	77.50	0	0.00	77.00	1	3,007	0.03%
2024/04/08	1	77.30	5	77.24	77.20	-4	3,114	-0.13%
2024/04/03	0	0.00	2	75.60	76.00	-2	3,109	-0.06%
2024/04/02	2	74.65	0.3	75.20	74.90	1.7	3,161	0.05%
2024/04/01	0	0.00	1	75.70	75.50	-1	3,250	-0.03%
2024/03/29	3	74.43	1	74.30	74.10	2	3,357	0.06%
2024/03/26	0	0.00	2	75.60	75.50	-2	3,961	-0.05%
2024/03/25	0.5	77.22	1	76.90	76.30	-0.5	4,233	-0.01%
2024/03/21	0	0.00	10	77.60	77.00	-10	4,585	-0.22%
2024/03/19	0	0.00	3	76.83	77.30	-3	5,743	-0.05%
2024/03/18	0	0.00	1	74.00	75.90	-1	5,723	-0.02%
2024/03/15	1	76.10	0	0.00	75.30	1	5,705	0.02%
2024/03/14	2	76.80	11	76.13	76.40	-9	5,732	-0.16%
2024/03/13	2	76.20	0	0.00	76.00	2	5,723	0.03%
2024/03/12	0	0.00	6	77.73	77.50	-6	5,706	-0.11%
2024/03/08	4	75.53	0	0.00	75.40	4	5,692	0.07%
2024/03/07	20	76.90	1	76.20	75.50	19	5,612	0.34%
2024/03/06	5	78.94	9	79.59	78.50	-4	5,601	-0.07%
2024/03/05	2	78.75	7	79.44	78.80	-5	5,789	-0.09%
2024/03/04	5	78.82	0.1	79.50	78.80	4.9	5,776	0.08%
2024/03/01	10.1	79.60	0	0.00	79.40	10.1	5,737	0.18%
2024/02/29	0	80.30	0	0.00	80.00	0	5,727	0.00%
2024/02/27	1	79.70	2	79.50	79.70	-1	5,775	-0.02%
2024/02/26	1	81.60	1	81.60	81.60	0	5,735	0.00%
2024/02/23	1	82.49	1	82.30	81.80	0	5,735	0.00%
2024/02/22	1	83.10	1	84.10	83.00	0	5,713	0.00%
2024/02/21	1	82.50	2	82.80	82.70	-1	5,702	-0.02%
2024/02/20	1	83.30	2	82.80	82.90	-1	5,711	-0.02%
2024/02/19	4.1	83.56	3	84.03	83.60	1.1	5,699	0.02%
2024/02/16	6	82.60	2	83.00	82.80	4	5,689	0.07%
2024/02/15	0	0.00	2	81.80	81.70	-2	5,647	-0.04%
2024/02/05	1	80.90	0	0.00	81.10	1	5,631	0.02%
2024/02/02	3	81.63	2	81.90	81.50	1	5,619	0.02%
2024/02/01	0	81.00	0	0.00	81.10	0	5,611	0.00%
2024/01/31	2.1	81.09	2	81.90	80.50	0.1	5,604	0.00%
2024/01/30	1	81.00	0	81.80	80.70	1	5,561	0.02%
2024/01/29	0	81.40	0	0.00	81.60	0	5,557	0.00%
2024/01/26	4.5	80.89	0	0.00	80.70	4.5	5,553	0.08%
2024/01/25	1	81.40	11	81.50	81.30	-10	5,554	-0.18%
2024/01/24	4.2	82.53	1	82.90	82.60	3.2	5,542	0.06%
2024/01/23	3.3	81.70	6	82.08	82.30	-2.7	5,574	-0.05%
2024/01/22	2	81.00	1	81.20	80.90	1	5,491	0.02%
2024/01/19	1	80.30	1.1	80.67	80.30	-0.1	5,484	0.00%
2024/01/18	4.1	80.22	0	0.00	79.70	4.1	5,463	0.08%
2024/01/17	14	83.97	7	84.13	80.60	7	5,434	0.13%
2024/01/16	0	0.00	1	83.20	82.90	-1	5,235	-0.02%
2024/01/15	0	0.00	1	82.30	82.10	-1	5,178	-0.02%
2024/01/12	4	81.53	0.6	81.60	80.30	3.4	5,163	0.07%
2024/01/11	2.2	81.39	1	81.00	82.20	1.2	5,125	0.02%
2024/01/10	5.1	81.50	2	81.20	81.20	3.1	5,123	0.06%
2024/01/08	2	83.15	5	83.80	82.70	-3	5,094	-0.06%
2024/01/05	0.1	84.50	2	83.50	83.10	-2	5,086	-0.04%
2024/01/04	8.2	85.75	1	84.90	85.20	7.2	5,016	0.14%
2024/01/03	3	84.73	4	85.35	84.90	-1	4,961	-0.02%
2024/01/02	7.4	89.20	0.3	87.50	87.20	7.1	4,828	0.15%
2023/12/29	1	91.20	3	90.83	91.50	-2	4,696	-0.04%
2023/12/28	0	91.40	1	92.20	91.10	-1	4,675	-0.02%
2023/12/27	6	93.12	0	0.00	92.80	6	4,640	0.13%
2023/12/26	2	94.05	3	94.60	94.60	-1	4,553	-0.02%
2023/12/25	32	97.05	25	96.90	94.90	7	4,436	0.16%
2023/12/22	5	93.20	2	93.80	94.60	3	4,094	0.07%
2023/12/21	23	93.97	25	93.32	92.20	-2	3,995	-0.05%
2023/12/20	41	94.86	36.5	94.78	94.60	4.5	3,900	0.12%
2023/12/19	4	91.38	5	91.18	92.60	-1	3,620	-0.03%
2023/12/18	19.5	92.52	5	92.54	91.20	14.5	3,524	0.41%
2023/12/15	23.1	96.29	36	97.23	93.20	-13	3,309	-0.39%
2023/12/14	11	90.77	12	90.58	92.00	-1	2,412	-0.04%
2023/12/12	0	0.00	22	86.30	86.30	-22	2,146	-1.02%
2023/12/11	0	0.00	3	86.33	87.20	-3	2,148	-0.14%
2023/12/07	1	84.90	0	0.00	84.10	1	2,260	0.04%
2023/12/06	0	0.00	1	85.40	84.80	-1	2,298	-0.04%
2023/12/05	1	85.50	1	85.80	85.10	0	2,308	0.00%
2023/12/04	1	87.00	14	86.72	86.60	-13	2,333	-0.56%
2023/12/01	1	87.90	2	87.10	87.50	-1	2,320	-0.04%
2023/11/30	25	88.73	32	88.59	88.80	-7	2,341	-0.30%
2023/11/29	1	84.50	2	85.60	85.50	-1	2,140	-0.05%
2023/11/28	0	0.00	0.3	83.90	84.20	-0.3	2,145	-0.01%
2023/11/27	0	0.00	1	84.30	82.70	-1	2,178	-0.05%
2023/11/24	4	84.85	1	86.00	84.60	3	2,286	0.13%
2023/11/22	0	0.00	1	83.50	83.80	-1	2,200	-0.05%
2023/11/21	1	83.00	0	0.00	82.80	1	2,207	0.05%
2023/11/20	0	0.00	5.4	83.00	83.40	-5.4	2,225	-0.24%
2023/11/17	0	0.00	1	82.10	82.30	-1	2,218	-0.05%
2023/11/16	1	81.50	2	81.30	81.10	-1	2,215	-0.05%
2023/11/15	0	0.00	9.2	81.26	81.80	-9.2	2,218	-0.41%
2023/11/10	0.2	78.99	0	0.00	78.80	0.2	2,371	0.01%
2023/11/09	11	79.00	0	0.00	78.90	11	2,473	0.44%
2023/11/03	0	0.00	1	80.20	80.20	-1	2,887	-0.03%
2023/10/31	8	79.81	1.3	79.09	77.80	6.7	3,001	0.22%
2023/10/30	1	81.80	1	82.40	81.60	0	3,073	0.00%
2023/10/27	4	81.78	1	81.70	81.30	3	3,158	0.09%
2023/10/25	0	0.00	1	84.80	84.20	-1	3,322	-0.03%
2023/10/20	1	81.60	0	0.00	81.70	1	3,509	0.03%
2023/10/19	3	84.50	1	83.80	83.70	2	3,601	0.06%
2023/10/13	0	0.00	1	84.80	84.90	-1	4,148	-0.02%
2023/10/03	1	82.90	0	0.00	82.90	1	5,183	0.02%
2023/09/26	12	86.18	10	85.10	85.00	2	5,497	0.04%
2023/09/25	1	86.60	8	85.11	86.60	-7	5,562	-0.13%
2023/09/22	1	81.60	5	81.70	83.10	-4	5,548	-0.07%
2023/09/19	1	86.40	5	86.16	85.60	-4	5,754	-0.07%
2023/09/18	1	87.20	0	0.00	86.70	1	5,810	0.02%
2023/09/14	1	86.50	1	87.20	86.90	0	6,173	0.00%
2023/09/13	5	87.12	1	87.70	87.50	4	6,227	0.06%
2023/09/12	1	85.61	5	86.04	86.50	-4	6,296	-0.06%
2023/09/11	2	85.40	2	85.95	84.20	0	6,334	0.00%
2023/09/07	1	85.20	1	85.60	85.20	0	6,812	0.00%
2023/09/05	2	85.80	2	86.90	85.60	0	7,622	0.00%
2023/09/04	0	0.00	1	83.00	83.20	-1	7,568	-0.01%
2023/09/01	1	84.40	1	84.20	83.50	0	7,591	0.00%
2023/08/31	1	83.50	0	0.00	83.70	1	7,636	0.01%
2023/08/30	2	83.90	4	83.65	84.40	-2	7,680	-0.03%
2023/08/24	1	80.40	2	80.60	80.50	-1	7,854	-0.01%
2023/08/18	1	80.40	10	80.30	80.30	-9	8,174	-0.11%
2023/08/17	0	0.00	7	78.01	81.30	-7	8,228	-0.09%
2023/08/16	6	77.55	0	0.00	78.20	6	8,189	0.07%
2023/08/15	0	0.00	7	77.30	78.40	-7	8,194	-0.09%
2023/08/14	3	77.53	1	79.10	78.50	2	8,212	0.02%
2023/08/11	3	80.43	0	0.00	80.20	3	8,140	0.04%
2023/08/10	4.1	82.16	4	81.65	81.10	0.1	8,148	0.00%
2023/08/09	19	82.05	5	81.74	83.40	14	8,124	0.17%
2023/08/08	2	86.15	0	0.00	85.70	2	7,979	0.03%
2023/08/07	2	86.20	0	0.00	87.40	2	7,986	0.03%
2023/08/04	2.1	86.51	0	0.00	86.50	2.1	8,015	0.03%
2023/08/02	10.1	89.62	7	88.83	87.60	3.1	8,097	0.04%
2023/08/01	23	88.33	8	89.63	88.20	15	8,007	0.19%
2023/07/31	16	88.84	0	0.00	88.30	16	7,987	0.20%
2023/07/28	4	90.20	1	90.30	90.30	3	7,921	0.04%
2023/07/27	5	90.90	1	91.40	90.80	4	7,957	0.05%
2023/07/26	5	93.82	7	94.17	93.60	-2	8,076	-0.02%
2023/07/25	6	94.45	16	94.38	94.20	-10	8,096	-0.12%
2023/07/24	13	94.57	5	94.86	94.00	8	8,104	0.10%
2023/07/21	9.1	96.73	6	97.22	96.50	3.1	8,127	0.04%
2023/07/20	7	99.61	14	99.67	99.30	-7	8,221	-0.09%
2023/07/19	1	97.20	9	98.39	97.20	-8	8,249	-0.10%
2023/07/18	7	100.03	3	99.70	99.00	4	8,411	0.05%
2023/07/17	6	102.17	17	102.18	101.50	-11	8,285	-0.13%
2023/07/14	0	0.00	3	99.57	99.80	-3	8,170	-0.04%
2023/07/13	8	99.20	3	98.37	98.60	5	8,150	0.06%
2023/07/12	11.1	100.71	2	101.50	98.80	9.1	8,068	0.11%
2023/07/11	9	100.37	18	99.73	101.00	-9	7,945	-0.11%
2023/07/10	1	96.40	8	96.99	96.10	-7	7,693	-0.09%
2023/07/07	11	95.55	0	0.00	95.50	11	7,880	0.14%
2023/07/06	3	96.83	4	97.00	96.50	-1	8,073	-0.01%
2023/07/05	10	99.32	2	99.85	97.60	8	8,410	0.10%
2023/07/04	4	98.00	0	0.00	98.10	4	8,317	0.05%
2023/07/03	0.1	98.50	29	98.83	99.00	-28.9	8,269	-0.35%
2023/06/30	3	96.70	0	0.00	97.10	3	8,280	0.04%
2023/06/29	1	96.50	1	97.50	96.60	0	8,377	0.00%
2023/06/28	3	96.20	0	0.00	95.20	3	8,620	0.03%
2023/06/27	8	96.89	3	97.03	96.10	5	8,836	0.06%
2023/06/26	25	97.43	1	97.40	97.30	24	8,955	0.27%
2023/06/21	11	101.35	7	102.21	99.00	4	9,123	0.04%
2023/06/20	8	97.08	18	99.96	99.80	-10	9,440	-0.11%
2023/06/19	18	97.32	1	97.10	97.00	17	9,743	0.17%
2023/06/16	22	97.54	4	97.33	97.00	18	9,932	0.18%
2023/06/15	3.2	100.28	4	100.38	99.60	-0.8	9,969	-0.01%
2023/06/14	9.3	100.37	3	99.80	99.50	6.3	10,122	0.06%
2023/06/13	14.3	103.95	7.1	104.28	103.00	7.2	10,142	0.07%
2023/06/12	20.2	104.13	17.4	104.19	103.00	2.8	10,296	0.03%
2023/06/09	7.1	99.53	29	100.32	102.00	-21.9	10,016	-0.22%
2023/06/08	5	93.54	0	0.00	93.50	5	9,936	0.05%
2023/06/06	1	94.10	1	95.30	94.00	0	10,459	0.00%
2023/06/05	1	95.80	2	95.95	96.00	-1	10,901	-0.01%
2023/06/02	1	94.80	7	94.83	93.60	-6	12,184	-0.05%
2023/06/01	1	95.50	60	95.04	94.60	-59	12,289	-0.48%
2023/05/31	5	95.58	9.1	95.71	94.60	-4.1	12,517	-0.03%
2023/05/30	9	95.12	3.1	95.76	94.70	6	12,536	0.05%
2023/05/29	3	95.67	44.1	95.11	96.20	-41.1	12,592	-0.33%
2023/05/26	0	0.00	0.1	92.11	90.60	-0.1	12,507	0.00%
2023/05/25	5	91.84	0	0.00	91.50	5	12,538	0.04%
2023/05/24	2.3	93.21	101.1	93.09	93.20	-98.8	12,710	-0.78%	大賣/
2023/05/23	104	94.08	2	94.20	93.60	102	12,835	0.79%	大買/鉅額交易
2023/05/22	2	92.30	1	93.09	93.80	1	12,875	0.01%
2023/05/19	17	92.55	2	92.10	91.90	15	13,267	0.11%
2023/05/18	7	93.26	15	92.75	93.00	-8	13,742	-0.06%
2023/05/17	26	91.65	1	90.90	91.00	25	13,940	0.18%
2023/05/16	11	90.13	0	0.00	90.00	11	13,986	0.08%
2023/05/15	4	90.57	8	90.31	90.00	-4	13,996	-0.03%
2023/05/12	0	0.00	1	91.20	91.40	-1	14,133	-0.01%
2023/05/11	10	91.80	10	91.10	91.10	0	14,362	0.00%
2023/05/10	22	92.85	3	92.24	92.20	19	14,490	0.13%
2023/05/09	5	91.44	5	91.40	91.10	0	14,596	0.00%
2023/05/08	5	93.70	0	94.10	93.30	5	14,581	0.03%
2023/05/05	7	93.44	1	93.30	93.10	6	14,675	0.04%
2023/05/04	2.1	92.06	3	93.03	92.90	-0.9	14,904	-0.01%
2023/05/03	6	93.27	2	93.65	93.00	4	15,361	0.03%
2023/05/02	24	95.29	9.1	95.41	95.20	15	15,731	0.10%
2023/04/28	15	92.63	13	92.20	91.70	2	16,037	0.01%
2023/04/27	1	92.30	1.1	92.07	92.10	-0.1	16,013	0.00%
2023/04/26	8.2	91.06	10	91.65	92.50	-1.9	15,945	-0.01%
2023/04/25	9.1	91.93	6	91.83	90.60	3.1	15,842	0.02%
2023/04/24	2.3	93.45	3	93.40	93.00	-0.7	15,628	0.00%
2023/04/21	32	98.03	19	96.58	95.40	13	15,461	0.08%
2023/04/20	3	101.33	0	0.00	101.00	3	15,340	0.02%
2023/04/19	2.1	102.01	1	103.50	102.00	1.1	15,417	0.01%
2023/04/18	12.1	105.79	2	106.25	104.00	10.1	15,439	0.07%
2023/04/17	4.4	105.32	0	0.00	105.00	4.4	15,476	0.03%
2023/04/14	3	105.00	0	0.00	104.00	3	15,556	0.02%
2023/04/13	3	107.33	1	107.00	107.00	2	15,460	0.01%
2023/04/12	11	109.00	7	109.50	107.50	4	15,398	0.03%
2023/04/11	16	108.34	16	108.88	110.00	0	15,199	0.00%
2023/04/10	27	109.56	15	108.67	110.00	12	14,998	0.08%
2023/04/07	3	103.83	1	104.50	104.50	2	14,641	0.01%
2023/04/06	3	104.00	7	104.00	104.00	-4	14,632	-0.03%
2023/03/31	9	103.94	2	105.00	104.00	7	14,613	0.05%
2023/03/30	1	104.00	2	103.25	103.50	-1	14,560	-0.01%
2023/03/29	7	101.43	4.1	102.48	101.00	3	14,503	0.02%
2023/03/28	21	104.69	9.2	104.85	104.00	11.9	14,356	0.08%
2023/03/27	22	111.75	13	110.81	110.00	9	14,082	0.06%
2023/03/24	20	112.48	54.1	112.43	112.00	-34.1	13,971	-0.24%
2023/03/23	12.3	112.23	19	112.66	112.00	-6.7	13,799	-0.05%
2023/03/22	16	110.69	26.1	111.48	115.50	-10.1	13,314	-0.08%
2023/03/21	25	107.26	24.2	106.61	105.00	0.8	12,926	0.01%
2023/03/20	15	106.40	16	107.44	108.00	-1	12,746	-0.01%
2023/03/17	32	105.55	34	105.00	106.50	-2	12,745	-0.02%
2023/03/16	21.1	103.62	21	103.36	103.00	0.1	12,593	0.00%
2023/03/15	41.1	109.11	33	108.97	107.00	8.1	12,521	0.06%
2023/03/14	9	105.28	2	105.50	104.50	7	12,311	0.06%
2023/03/13	34	105.37	17	105.24	106.50	17	12,340	0.14%
2023/03/10	15	104.63	11.4	104.77	103.50	3.6	12,328	0.03%
2023/03/09	15	108.83	9	109.44	110.00	6	12,477	0.05%
2023/03/08	13	110.00	23	111.43	111.50	-10	12,469	-0.08%
2023/03/07	55.4	109.35	50	109.71	109.00	5.4	12,413	0.04%
2023/03/06	0	0.00	11	103.50	103.50	-11	11,838	-0.09%
2023/03/03	9	94.62	14.1	93.30	94.40	-5.1	12,404	-0.04%
2023/03/02	1	91.50	2	92.00	91.70	-1	12,570	-0.01%
2023/03/01	6	92.32	8	93.46	91.80	-2	12,851	-0.02%
2023/02/24	1	93.60	7	93.69	93.60	-6	12,882	-0.05%
2023/02/23	3	92.27	2	92.50	92.20	1	12,880	0.01%
2023/02/22	6	91.15	12	92.18	90.90	-6	12,988	-0.05%
2023/02/21	3	94.67	0	0.00	94.50	3	12,897	0.02%
2023/02/20	6	95.00	3	94.83	94.60	3	12,891	0.02%
2023/02/17	25	93.60	32	94.32	95.00	-7	12,912	-0.05%
2023/02/16	36	92.51	47.2	93.08	94.60	-11.2	12,624	-0.09%
2023/02/15	12	89.21	5	89.84	88.00	7	12,386	0.06%
2023/02/14	5	88.06	1	87.90	87.50	4	12,368	0.03%
2023/02/13	0	0.00	1	89.60	88.60	-1	12,443	-0.01%
2023/02/10	7	90.90	3	90.60	89.10	4	12,553	0.03%
2023/02/09	2.2	91.23	3	90.97	90.90	-0.8	12,514	-0.01%
2023/02/08	7	90.71	10	90.40	90.70	-3	12,414	-0.02%
2023/02/07	2	89.30	8	89.89	90.50	-6	12,392	-0.05%
2023/02/06	3	88.37	5.4	87.96	88.10	-2.4	12,440	-0.02%
2023/02/03	0	0.00	0	89.60	89.10	0	12,639	0.00%
2023/02/02	7	89.50	8.6	90.31	89.50	-1.6	12,692	-0.01%
2023/02/01	16.1	88.91	26	89.52	90.30	-9.9	12,632	-0.08%
2023/01/31	7.6	87.21	16	87.47	88.30	-8.4	12,403	-0.07%
2023/01/30	5	84.02	80	84.11	85.30	-75	12,178	-0.62%
2023/01/17	2	79.25	3	79.30	79.30	-1	11,917	-0.01%
2023/01/16	0	0.00	1	78.00	78.80	-1	12,212	-0.01%
2023/01/13	4	77.88	6	78.57	77.50	-2	12,565	-0.02%
2023/01/12	5	78.38	3	79.40	77.80	2	12,770	0.02%
2023/01/11	1	78.80	21	78.87	78.80	-20	12,869	-0.16%
2023/01/10	6	79.23	8	79.79	79.00	-2	13,023	-0.02%
2023/01/09	3	79.43	30	79.62	80.00	-27	13,135	-0.21%
2023/01/06	8	77.69	13	77.85	77.80	-5	13,281	-0.04%
2023/01/05	13	77.12	5	77.84	76.70	8	13,519	0.06%
2023/01/04	5.1	77.32	31	77.57	77.00	-25.9	13,624	-0.19%
2022/12/30	2	74.40	3	74.70	74.20	-1	14,126	-0.01%
2022/12/29	3	73.10	1	73.60	74.60	2	14,889	0.01%
2022/12/28	2	74.20	0	0.00	73.70	2	15,868	0.01%
2022/12/27	8	75.80	7	75.59	75.50	1	16,054	0.01%
2022/12/26	1	74.90	1	75.30	74.70	0	16,268	0.00%
2022/12/23	2	74.80	0	0.00	75.30	2	16,481	0.01%
2022/12/22	2	75.35	2	75.65	75.30	0	16,613	0.00%
2022/12/21	4	74.50	1	75.30	74.20	3	16,826	0.02%
2022/12/20	11	76.82	4	75.30	74.50	7	16,913	0.04%
2022/12/19	7	77.84	1	78.20	77.90	6	17,031	0.04%
2022/12/16	19	79.22	0	0.00	79.00	19	17,151	0.11%
2022/12/15	11	80.91	6	81.42	81.40	5	17,209	0.03%
2022/12/14	1	80.40	4	80.03	80.60	-3	17,370	-0.02%
2022/12/13	2	79.05	0	0.00	78.70	2	17,508	0.01%
2022/12/12	5.3	79.74	3	80.10	79.50	2.3	17,637	0.01%
2022/12/09	23	81.04	18	79.93	79.80	5	17,789	0.03%
2022/12/08	3	80.77	7	81.44	81.90	-4	17,970	-0.02%
2022/12/07	35	79.62	26	80.11	79.80	9	18,154	0.05%
2022/12/06	8	82.11	15	81.89	81.40	-7	18,155	-0.04%
2022/12/05	40	84.26	7.1	84.06	83.50	32.9	18,273	0.18%
2022/12/02	30	85.08	40.6	85.18	84.60	-10.6	18,370	-0.06%
2022/12/01	25	84.00	33	84.80	84.60	-8	18,456	-0.04%
2022/11/30	12.1	81.68	4.1	82.99	82.60	8	18,425	0.04%
2022/11/29	23.1	82.51	15	81.47	81.20	8.1	18,659	0.04%
2022/11/28	46.5	81.92	33	82.38	82.20	13.5	18,821	0.07%
2022/11/25	14	78.47	85	79.34	80.50	-71	18,450	-0.38%
2022/11/24	52	73.48	54.1	75.28	76.30	-2.1	18,061	-0.01%
2022/11/23	55.1	74.53	24	73.04	73.00	31.1	17,997	0.17%
2022/11/22	21	76.12	14	76.34	76.00	7	17,967	0.04%
2022/11/21	4	78.40	8	78.81	78.30	-4	18,649	-0.02%
2022/11/18	20	77.99	7	79.09	77.10	13	19,544	0.07%
2022/11/17	2	77.45	9	78.23	78.40	-7	19,617	-0.04%
2022/11/16	16	77.27	9	77.64	77.00	7	19,635	0.04%
2022/11/15	5	76.92	2.1	77.53	77.00	3	19,744	0.01%
2022/11/14	9	75.92	8	76.30	77.20	1	19,968	0.01%
2022/11/11	5	76.52	8	77.99	75.20	-3	19,955	-0.01%
2022/11/10	13	77.05	20	76.76	75.70	-7	19,829	-0.04%
2022/11/09	9	77.67	15	78.04	78.10	-6	19,936	-0.03%
2022/11/08	14	77.91	6	78.90	76.50	8	19,924	0.04%
2022/11/07	1	77.50	2	77.90	77.50	-1	19,859	0.00%
2022/11/04	5	77.32	11	77.37	77.60	-6	19,985	-0.03%
2022/11/03	10	76.52	6	76.45	77.20	4	20,068	0.02%
2022/11/02	5	76.42	7	76.34	76.40	-2	20,064	-0.01%
2022/11/01	16	75.86	8	76.41	75.00	8	19,958	0.04%
2022/10/31	4	74.88	8	75.29	75.00	-4	19,861	-0.02%
2022/10/28	5	74.24	5	74.40	74.40	0	20,090	0.00%
2022/10/27	2	73.50	9	72.70	74.20	-7	20,228	-0.03%
2022/10/26	23	71.44	16	70.11	69.60	7	20,115	0.03%
2022/10/25	27	72.42	24	71.69	71.50	3	19,950	0.02%
2022/10/24	17	74.57	5	74.80	73.60	12	19,839	0.06%
2022/10/21	12	71.70	27	73.33	72.20	-15	19,616	-0.08%
2022/10/20	6	69.97	11	69.46	70.60	-5	19,332	-0.03%
2022/10/19	3	70.87	53.1	70.67	70.00	-50.1	19,185	-0.26%
2022/10/18	3.1	71.02	15	71.50	70.70	-11.9	19,100	-0.06%
2022/10/17	9	70.54	6	71.02	72.00	3	19,008	0.02%
2022/10/14	5	74.30	24.1	74.13	74.00	-19.1	18,966	-0.10%
2022/10/13	24.5	73.64	41	71.60	69.70	-16.5	18,974	-0.09%
2022/10/12	2	73.95	8	74.38	75.00	-6	18,989	-0.03%
2022/10/11	8	73.76	5.5	74.09	73.40	2.5	18,950	0.01%
2022/10/07	144.5	75.53	121.2	75.82	75.40	23.3	18,894	0.12%	大買/大賣/
2022/10/06	129.2	74.65	192.2	73.89	76.80	-63	18,693	-0.34%	大買/大賣/
2022/10/05	190.3	76.94	64	77.49	74.30	126.2	18,224	0.69%	大買/鉅額交易
2022/10/04	15	82.47	11	83.02	82.50	4	17,473	0.02%
2022/10/03	40	82.59	4	82.33	81.20	36	17,672	0.20%
2022/09/30	2	79.15	15	80.33	83.00	-13	17,865	-0.07%
2022/09/29	9	79.52	12	80.80	79.60	-3	17,877	-0.02%
2022/09/28	24	78.69	6	81.80	77.50	18	17,890	0.10%
2022/09/27	4	80.50	8	81.11	82.50	-4	17,924	-0.02%
2022/09/26	63	81.41	38	82.89	80.00	25	18,114	0.14%
2022/09/23	2	87.55	1	88.30	86.00	1	18,363	0.01%
2022/09/22	5	87.60	19	86.27	88.50	-14	18,579	-0.08%
2022/09/21	22	88.47	10.5	87.58	86.60	11.5	18,863	0.06%
2022/09/20	11.5	88.83	3	88.70	89.50	8.5	18,796	0.05%
2022/09/19	4	86.58	26	86.83	87.40	-22	18,821	-0.12%
2022/09/16	15	86.17	10	86.27	84.80	5	18,763	0.03%
2022/09/15	67	90.87	86	88.90	87.90	-19	18,640	-0.10%
2022/09/14	15.6	88.16	5	87.82	89.70	10.6	18,407	0.06%
2022/09/13	4	89.03	2	88.70	88.30	2	18,264	0.01%
2022/09/12	12.2	90.47	10.5	89.94	89.50	1.8	18,246	0.01%
2022/09/08	81.6	89.62	72	90.10	91.00	9.6	18,134	0.05%
2022/09/07	20	88.34	16	88.68	87.50	4	18,053	0.02%
2022/09/06	15	90.86	14	91.29	91.60	1	17,892	0.01%
2022/09/05	33	96.78	21.5	95.99	94.50	11.5	17,786	0.06%
2022/09/02	12.6	95.39	35.5	94.97	95.30	-22.9	17,609	-0.13%
2022/09/01	22	92.34	11.8	92.25	91.70	10.3	17,213	0.06%
2022/08/31	14.8	93.47	17	94.53	95.50	-2.3	17,043	-0.01%
2022/08/30	15	93.01	14	92.88	92.50	1	17,097	0.01%
2022/08/29	23	91.60	4	91.18	90.90	19	17,066	0.11%
2022/08/26	23.5	93.08	34.2	93.90	95.50	-10.7	17,160	-0.06%
2022/08/25	47.2	90.26	72	90.05	89.70	-24.8	16,701	-0.15%
2022/08/24	18	84.51	15	85.36	84.40	3	15,928	0.02%
2022/08/23	9	87.21	7	87.40	87.10	2	15,808	0.01%
2022/08/22	11	87.38	43.4	87.78	88.00	-32.4	15,853	-0.20%
2022/08/19	33.3	86.93	17.1	86.80	86.70	16.2	15,739	0.10%
2022/08/18	7	83.94	4	82.78	84.30	3	15,621	0.02%
2022/08/17	15	83.63	14	83.89	82.30	1	15,682	0.01%
2022/08/16	23	84.47	29	84.58	84.30	-6	15,606	-0.04%
2022/08/15	8	81.03	5	81.76	81.70	3	15,326	0.02%
2022/08/12	2	79.85	4	80.38	80.80	-2	15,375	-0.01%
2022/08/11	15	80.68	14	80.34	80.20	1	15,485	0.01%
2022/08/10	7	79.50	10	79.92	80.50	-3	15,481	-0.02%
2022/08/09	10	77.65	6	77.57	78.40	4	15,537	0.03%
2022/08/08	9	75.01	3	74.70	76.50	6	15,929	0.04%
2022/08/05	11	74.58	8	74.93	75.30	3	16,352	0.02%
2022/08/04	22	70.86	22	71.90	74.50	0	16,567	0.00%
2022/08/03	32.1	72.50	23	72.29	70.60	9.1	16,597	0.05%
2022/08/02	11	78.25	12	77.46	77.50	-1	16,489	-0.01%
2022/08/01	6	80.53	7	80.53	80.80	-1	16,489	-0.01%
2022/07/29	1	80.40	5	79.84	80.50	-4	16,575	-0.02%
2022/07/28	7	78.53	4	79.15	77.80	3	17,244	0.02%
2022/07/27	10	80.31	9	80.68	80.50	1	17,397	0.01%
2022/07/26	3	80.93	4	81.15	80.10	-1	17,464	-0.01%
2022/07/25	3	81.20	13	81.32	81.20	-10	17,446	-0.06%
2022/07/22	6.1	81.48	11	81.15	81.00	-5	17,530	-0.03%
2022/07/21	5.1	80.41	4	80.38	81.40	1.1	17,547	0.01%
2022/07/20	20.5	80.45	17.9	80.22	80.40	2.6	17,436	0.01%
2022/07/19	23.2	78.68	30	78.78	78.30	-6.8	17,307	-0.04%
2022/07/18	3	75.60	9	75.70	76.50	-6	17,109	-0.03%
2022/07/15	8	75.81	8	75.64	75.70	0	17,313	0.00%
2022/07/14	9	74.51	9	74.98	75.50	0	17,370	0.00%
2022/07/13	3.2	74.03	70	73.73	72.90	-66.8	17,232	-0.39%
2022/07/12	6	71.22	5	71.44	71.50	1	17,024	0.01%
2022/07/11	6	72.40	14	72.58	72.10	-8	17,029	-0.05%
2022/07/08	80	70.03	38	68.67	70.90	42	16,858	0.25%
2022/07/07	16	62.83	11	62.73	64.50	5	16,588	0.03%
2022/07/06	4	62.13	2	61.10	60.90	2	16,532	0.01%
2022/07/05	3	62.00	14	63.43	64.70	-11	16,582	-0.07%
2022/07/04	19	61.62	7.2	61.83	62.00	11.8	16,523	0.07%
2022/07/01	75	66.43	50	67.03	64.10	25	16,602	0.15%
2022/06/30	18.1	72.13	7	72.27	71.10	11.1	16,349	0.07%
2022/06/29	25.1	79.76	4	79.25	78.90	21.1	16,293	0.13%
2022/06/28	5	84.34	5.2	84.19	84.20	-0.2	16,494	0.00%
2022/06/27	12.2	85.37	21.4	85.34	86.00	-9.2	17,864	-0.05%
2022/06/24	5	82.22	8	82.46	82.30	-3	18,257	-0.02%
2022/06/23	5	80.22	4	80.40	80.80	1	18,721	0.01%
2022/06/22	8	80.71	5	79.96	79.60	3	19,474	0.02%
2022/06/21	1	82.80	4	81.93	82.80	-3	19,674	-0.02%
2022/06/20	3.2	80.31	2	80.55	78.80	1.2	19,738	0.01%
2022/06/17	16	81.73	16	81.97	83.00	0	19,699	0.00%
2022/06/16	20	82.97	14	83.63	81.10	6	19,870	0.03%
2022/06/15	13	86.85	13	86.88	85.10	0	20,269	0.00%
2022/06/14	9.2	86.86	7	86.96	87.10	2.2	20,458	0.01%
2022/06/13	28	88.27	24.2	88.46	87.30	3.8	20,206	0.02%
2022/06/10	6	87.47	6.3	87.55	88.50	-0.3	19,935	0.00%
2022/06/09	11	87.60	17	87.56	87.30	-6	19,737	-0.03%
2022/06/08	23.3	87.81	14.6	87.85	86.50	8.7	19,504	0.04%
2022/06/07	23.6	86.93	30	87.40	87.90	-6.4	19,104	-0.03%
2022/06/06	21	86.11	9	85.76	85.70	12	18,765	0.06%
2022/06/02	38	86.18	52.5	85.93	86.10	-14.5	18,378	-0.08%
2022/06/01	10.3	85.02	8	84.45	83.80	2.3	17,994	0.01%
2022/05/31	2	83.15	10	83.32	83.50	-8	17,767	-0.05%
2022/05/30	17.3	82.08	23	81.52	82.50	-5.7	17,644	-0.03%
2022/05/27	6	78.78	7	78.97	78.70	-1	17,448	-0.01%
2022/05/26	22	79.19	28	78.63	78.00	-6	17,330	-0.03%
2022/05/25	15	80.38	9	81.24	81.70	6	17,091	0.04%
2022/05/24	18	82.74	7	83.17	81.00	11	16,961	0.06%
2022/05/23	8	83.59	2	83.85	83.00	6	16,866	0.04%
2022/05/20	10	84.17	8	84.56	84.00	2	16,821	0.01%
2022/05/19	17	81.75	16	82.28	83.50	1	16,806	0.01%
2022/05/18	19	84.94	5	85.18	84.20	14	16,616	0.08%
2022/05/17	11	85.94	32	86.39	86.20	-21	16,414	-0.13%
2022/05/16	41	86.99	46	86.53	85.00	-5	16,157	-0.03%
2022/05/13	26.5	84.49	41.1	85.76	87.30	-14.6	15,645	-0.09%
2022/05/12	29.5	84.92	13	84.06	80.40	16.5	15,209	0.11%
2022/05/11	14	86.11	54	86.21	85.30	-40	14,870	-0.27%
2022/05/10	12	83.13	67.6	83.97	85.20	-55.6	14,480	-0.38%
2022/05/09	9	82.06	8	82.19	81.10	1	14,362	0.01%
2022/05/06	19	82.19	35.8	82.18	82.00	-16.8	14,360	-0.12%
2022/05/05	32	87.41	83	87.31	85.10	-51	14,232	-0.36%
2022/05/04	35	82.59	28.2	83.34	84.80	6.8	13,475	0.05%
2022/05/03	68	80.20	11	80.32	80.70	57	13,252	0.43%
2022/04/29	3	78.77	4	79.33	77.50	-1	13,126	-0.01%
2022/04/28	17.4	78.12	12	78.39	77.30	5.4	13,094	0.04%
2022/04/27	6.6	77.93	9	79.21	80.30	-2.4	12,991	-0.02%
2022/04/26	10	80.36	23	80.63	80.00	-13	12,879	-0.10%
2022/04/25	33	79.42	3	79.33	79.00	30	12,807	0.23%
2022/04/22	92	84.61	22	84.45	83.40	70	12,705	0.55%
2022/04/21	31	86.07	55	85.08	84.20	-24	12,629	-0.19%
2022/04/20	17	83.07	49.1	83.82	84.70	-32.1	12,311	-0.26%
2022/04/19	5.1	82.18	13	82.16	80.60	-8	12,139	-0.07%
2022/04/18	1	80.40	8	80.30	80.10	-7	12,088	-0.06%
2022/04/15	41	79.75	8	81.06	79.10	33	12,056	0.27%
2022/04/14	6	81.80	28	82.11	83.00	-22	11,981	-0.18%
2022/04/13	8.1	78.89	8	79.54	79.90	0.1	11,840	0.00%
2022/04/12	20	79.75	16	79.34	79.40	4	11,767	0.03%
2022/04/11	17.1	79.60	6	80.75	79.20	11.1	11,731	0.09%
2022/04/08	18.1	82.84	19	82.44	83.00	-0.9	11,552	-0.01%
2022/04/07	6.1	85.58	17	84.30	81.30	-10.9	11,354	-0.10%
2022/04/06	31.1	85.60	32	86.45	87.00	-0.9	10,952	-0.01%
2022/04/01	21	85.28	61.2	85.63	87.40	-40.2	10,763	-0.37%
2022/03/31	61.2	87.02	90	87.22	86.50	-28.8	10,500	-0.27%
2022/03/30	384.7	88.31	128.3	89.87	85.10	256.4	10,152	2.53%	大買/大賣/鉅額交易
2022/03/29	65.2	88.35	41.1	87.88	86.90	24.2	8,872	0.27%
2022/03/28	58.1	86.70	73	87.01	88.00	-15	8,344	-0.18%
2022/03/25	35.3	85.12	50	85.56	85.00	-14.7	8,081	-0.18%
2022/03/24	27	82.38	46	81.89	82.70	-19	7,595	-0.25%
2022/03/23	9	80.42	20	80.16	80.20	-11	7,494	-0.15%
2022/03/22	5	79.36	10	79.46	80.10	-5	7,369	-0.07%
2022/03/21	14	80.54	19	80.14	80.40	-5	7,280	-0.07%
2022/03/18	32	79.14	74.2	79.37	81.00	-42.2	6,995	-0.60%
2022/03/17	3	75.97	55	75.56	77.50	-52	6,435	-0.81%
2022/03/16	2	70.50	6	72.28	70.50	-4	6,070	-0.07%
2022/03/15	10	70.18	0	0.00	69.80	10	6,006	0.17%
2022/03/14	1	70.50	3	71.03	71.60	-2	6,020	-0.03%
2022/03/11	1	69.90	3	69.93	70.00	-2	6,127	-0.03%
2022/03/10	1	69.80	0	0.00	69.80	1	6,206	0.02%
2022/03/08	4	65.85	16	68.19	66.10	-12	6,511	-0.18%
2022/03/04	3	71.57	6	71.18	71.00	-3	6,692	-0.04%
2022/03/03	4	71.23	8	71.93	71.80	-4	6,869	-0.06%
2022/03/02	2	69.70	4	70.15	70.80	-2	6,995	-0.03%
2022/03/01	1	70.00	2	70.10	70.00	-1	7,070	-0.01%
2022/02/25	0	0.00	1	68.50	67.90	-1	7,184	-0.01%
2022/02/24	8	67.78	20	68.80	67.30	-12	7,353	-0.16%
2022/02/23	1	69.70	1	70.20	70.30	0	7,489	0.00%
2022/02/22	9	69.82	1	71.00	69.60	8	8,067	0.10%
2022/02/21	23	73.97	6	73.42	72.00	17	8,202	0.21%
2022/02/18	1	74.50	3	74.70	74.90	-2	8,234	-0.02%
2022/02/17	0	0.00	2	74.95	75.00	-2	8,506	-0.02%
2022/02/16	4	74.90	3	74.87	74.20	1	8,716	0.01%
2022/02/15	2	74.20	2	74.30	73.50	0	8,962	0.00%
2022/02/14	6	74.78	3	74.37	73.70	3	9,171	0.03%
2022/02/11	4	74.95	2	75.15	74.60	2	9,339	0.02%
2022/02/10	0	0.00	2	74.70	74.10	-2	9,646	-0.02%
2022/02/09	6	74.63	16	74.54	74.90	-10	10,150	-0.10%
2022/02/08	5	72.64	9	72.40	73.10	-4	10,373	-0.04%
2022/02/07	2	67.05	2	68.40	69.50	0	10,794	0.00%
2022/01/26	2	67.10	5	67.70	67.50	-3	11,651	-0.03%
2022/01/25	6	67.88	2	69.40	67.40	4	13,250	0.03%
2022/01/24	1	67.60	2	68.70	69.60	-1	13,889	-0.01%
2022/01/21	1	70.50	2	69.15	68.80	-1	14,547	-0.01%
2022/01/20	4	70.18	2	70.40	71.70	2	14,836	0.01%
2022/01/19	1	70.70	0	0.00	70.40	1	15,228	0.01%
2022/01/18	1	70.70	7	70.79	70.60	-6	15,712	-0.04%
2022/01/17	2	69.45	6	70.35	70.50	-4	16,133	-0.02%
2022/01/14	6	66.60	12	66.72	68.80	-6	16,872	-0.04%
2022/01/13	2	67.90	0	0.00	67.80	2	18,004	0.01%
2022/01/12	6	68.67	1	68.70	69.30	5	18,680	0.03%
2022/01/11	5	70.00	0.1	69.60	69.30	4.9	19,714	0.03%
2022/01/10	9	70.52	10	70.57	71.00	-1	20,336	0.00%
2022/01/07	18	72.16	5	71.84	70.90	13	20,476	0.06%
2022/01/06	10	75.60	0	0.00	75.10	10	20,452	0.05%
2022/01/05	8	77.65	5	78.06	77.40	3	20,554	0.01%
2022/01/04	5	80.88	6	80.80	79.80	-1	20,676	0.00%
2022/01/03	1	79.60	7	79.26	79.40	-6	20,793	-0.03%
2021/12/30	1	78.80	2	78.65	78.60	-1	20,844	0.00%
2021/12/29	2	78.30	4	78.27	78.20	-2	20,889	-0.01%
2021/12/28	4	78.78	4	79.68	78.40	0	20,964	0.00%
2021/12/27	6	79.12	4.5	78.90	78.30	1.5	21,037	0.01%
2021/12/24	43	79.50	33	79.59	78.90	10	21,060	0.05%
2021/12/23	14	81.39	14	81.95	81.90	0	20,859	0.00%
2021/12/22	2.1	80.20	13.4	80.82	80.10	-11.3	20,690	-0.05%
2021/12/21	24.4	81.91	10	81.49	80.50	14.4	20,637	0.07%
2021/12/20	19	80.78	25.5	81.19	81.20	-6.5	20,361	-0.03%
2021/12/17	14	77.91	16	78.23	79.10	-2	20,033	-0.01%
2021/12/16	6.1	77.01	13	76.13	76.80	-6.9	19,849	-0.03%
2021/12/15	3	74.77	3	75.17	74.70	0	19,824	0.00%
2021/12/14	12	75.23	2	76.30	74.30	10	19,865	0.05%
2021/12/13	4	77.53	4.1	77.62	77.60	-0.1	19,910	0.00%
2021/12/10	1	76.60	4	76.53	76.80	-3	19,926	-0.02%
2021/12/09	1	76.80	3	76.93	76.10	-2	19,940	-0.01%
2021/12/08	4.3	76.98	9	76.91	76.90	-4.7	20,136	-0.02%
2021/12/07	30	77.08	1	76.60	76.10	29	20,292	0.14%
2021/12/06	3	77.83	3	77.83	78.30	0	20,271	0.00%
2021/12/03	4	77.18	8	77.49	77.50	-4	20,361	-0.02%
2021/12/02	20.1	76.39	24	75.98	75.00	-3.9	20,358	-0.02%
2021/12/01	32.1	77.00	344	76.48	76.90	-311.9	20,366	-1.53%	大賣/鉅額交易
2021/11/30	30.2	78.18	4.1	78.42	77.30	26.1	20,478	0.13%
2021/11/29	12	75.30	32.1	75.57	77.60	-20.1	20,598	-0.10%
2021/11/26	7	77.58	8	77.30	76.50	-1	20,615	0.00%
2021/11/25	7	79.24	8	79.65	78.30	-1	20,637	0.00%
2021/11/24	7	78.83	4	79.35	78.90	3	20,597	0.01%
2021/11/23	13	79.61	4	81.43	78.80	9	20,591	0.04%
2021/11/22	9	81.56	13	81.33	81.20	-4	20,602	-0.02%
2021/11/19	41.2	82.83	40.2	83.12	82.80	1	20,706	0.00%
2021/11/18	7	81.31	11	81.75	80.90	-4	20,386	-0.02%
2021/11/17	18	80.46	25	80.23	80.00	-7	20,482	-0.03%
2021/11/16	39	79.39	27	78.15	78.00	12	20,495	0.06%
2021/11/15	25.1	82.06	16	82.54	81.10	9.1	20,416	0.04%
2021/11/12	26	82.72	30.1	83.25	82.70	-4.1	20,441	-0.02%
2021/11/11	13	81.21	5	82.00	81.30	8	20,341	0.04%
2021/11/10	5	80.14	4	79.90	81.10	1	20,252	0.00%
2021/11/09	20	80.44	16	78.78	79.90	4	20,149	0.02%
2021/11/08	73.1	84.09	15	83.54	80.20	58.1	19,853	0.29%
2021/11/05	44	86.79	98	87.34	88.10	-54	19,486	-0.28%
2021/11/04	26	87.26	27	87.56	85.90	-1	19,319	-0.01%
2021/11/03	40	86.42	27	87.49	88.00	13	18,964	0.07%
2021/11/02	149	90.44	87	87.84	85.30	62	18,323	0.34%	大買/
2021/11/01	40.1	86.70	41	88.62	89.30	-1	16,847	-0.01%
2021/10/29	41	82.57	42.3	83.13	81.20	-1.3	16,846	-0.01%
2021/10/28	17	80.65	17	80.64	79.80	0	16,505	0.00%
2021/10/27	16	79.59	66	80.12	80.90	-50	16,351	-0.31%
2021/10/26	77	80.04	24.1	81.35	77.70	52.9	16,176	0.33%
2021/10/25	11	80.28	27	80.43	79.70	-16	15,891	-0.10%
2021/10/22	42.1	78.78	32	79.07	78.80	10.1	15,795	0.06%
2021/10/21	42	79.18	54.1	79.37	78.80	-12.1	15,412	-0.08%
2021/10/20	27.1	75.57	47	75.27	75.40	-19.9	14,730	-0.14%
2021/10/19	67	74.15	31	74.60	75.00	36	14,747	0.24%
2021/10/18	24	70.03	34	70.46	70.70	-10	14,411	-0.07%
2021/10/15	3	65.27	5	65.50	65.80	-2	14,578	-0.01%
2021/10/14	5	62.00	9	62.27	63.50	-4	15,815	-0.03%
2021/10/13	10	63.42	4	61.03	60.20	6	16,257	0.04%
2021/10/12	9	65.67	19	65.83	65.50	-10	16,739	-0.06%
2021/10/08	44	64.65	28	64.68	65.00	16	17,376	0.09%
2021/10/07	7	62.20	7	62.73	63.50	0	17,904	0.00%
2021/10/06	4	60.00	2	59.20	59.20	2	18,922	0.01%
2021/10/05	2	57.75	4.3	59.23	60.30	-2.3	19,696	-0.01%
2021/10/04	7	59.00	2	58.20	57.30	5	20,454	0.02%
2021/10/01	11	62.63	16	61.52	60.90	-5	21,353	-0.02%
2021/09/30	1	64.70	1	63.60	64.80	0	22,208	0.00%
2021/09/29	3.1	61.76	1	61.20	61.00	2.1	22,995	0.01%
2021/09/28	10.2	64.59	0	0.00	63.80	10.2	23,337	0.04%
2021/09/27	2	65.45	2	66.05	65.50	0	23,859	0.00%
2021/09/24	4	64.75	4	64.85	65.00	0	24,182	0.00%
2021/09/23	3.1	64.06	4	64.40	64.50	-0.9	24,686	0.00%
2021/09/22	1	63.30	2	63.45	63.20	-1	25,138	0.00%
2021/09/17	3	64.50	2	63.60	65.40	1	25,646	0.00%
2021/09/16	4	64.55	2	64.70	64.00	2	26,363	0.01%
2021/09/15	5	65.00	4	65.63	64.60	1	26,693	0.00%
2021/09/14	4	66.85	2	66.50	66.70	2	26,858	0.01%
2021/09/13	4	67.48	3	67.27	66.80	1	26,968	0.00%
2021/09/10	6	66.25	3	65.80	66.00	3	26,885	0.01%
2021/09/09	4	65.55	10	65.60	67.00	-6	26,926	-0.02%
2021/09/08	7	64.44	42.5	64.68	63.90	-35.5	26,890	-0.13%
2021/09/07	7.3	66.08	7	67.01	68.00	0.3	26,801	0.00%
2021/09/06	8.2	68.22	8	67.95	67.10	0.2	26,727	0.00%
2021/09/03	12	69.18	16	69.14	69.40	-4	26,587	-0.02%
2021/09/02	22	69.85	7	69.81	69.00	15	26,369	0.06%
2021/09/01	8	72.31	1	74.50	72.20	7	26,128	0.03%
2021/08/31	9	73.02	6	72.87	73.80	3	25,922	0.01%
2021/08/30	1	75.00	2	75.10	75.40	-1	25,744	0.00%
2021/08/27	17	75.06	23	75.67	75.00	-6	25,699	-0.02%
2021/08/26	13	76.89	11	77.30	75.50	2	25,587	0.01%
2021/08/25	32.2	78.16	33	78.73	77.70	-0.9	25,447	0.00%
2021/08/24	62	79.82	54	78.11	76.80	8	25,198	0.03%
2021/08/23	25	78.99	29	79.17	80.70	-4	24,957	-0.02%
2021/08/20	25	74.04	27	73.32	74.30	-2	24,687	-0.01%
2021/08/19	21.6	72.79	13	72.20	70.00	8.6	24,490	0.04%
2021/08/18	11	70.70	16	71.29	74.10	-5	24,286	-0.02%
2021/08/17	10	70.21	9	69.21	69.00	1	24,074	0.00%
2021/08/16	7	72.86	4	73.75	74.00	3	23,924	0.01%
2021/08/13	12.4	75.84	9	75.27	73.40	3.4	23,792	0.01%
2021/08/12	0	0.00	7	76.00	76.60	-7	23,655	-0.03%
2021/08/11	37	76.49	32	76.88	75.50	5	23,623	0.02%
2021/08/10	46	77.88	42	78.15	77.80	4	23,485	0.02%
2021/08/09	24	82.73	19	81.04	79.20	5	23,359	0.02%
2021/08/06	10	84.04	27	84.96	84.70	-17	23,156	-0.07%
2021/08/05	33	84.20	18	83.80	83.40	15	22,945	0.07%
2021/08/04	77	86.25	50	84.49	85.00	27	22,875	0.12%
2021/08/03	12	83.75	15.5	83.09	85.30	-3.5	22,243	-0.02%
2021/08/02	10	80.48	13	80.38	80.00	-3	21,897	-0.01%
2021/07/30	11	80.29	12.4	79.65	80.30	-1.4	21,732	-0.01%
2021/07/29	37	77.65	25	78.60	79.40	12	21,531	0.06%
2021/07/28	67.5	74.68	78.1	75.88	76.80	-10.5	21,324	-0.05%
2021/07/27	27	83.42	32	83.25	79.80	-5	21,054	-0.02%
2021/07/26	60	85.88	43	85.64	84.50	17	20,746	0.08%
2021/07/23	60.1	88.11	51.2	88.19	85.60	8.8	20,327	0.04%
2021/07/22	38	91.03	64.5	91.11	90.20	-26.5	19,619	-0.14%
2021/07/21	86.1	90.48	49.2	91.12	87.00	36.9	18,911	0.20%
2021/07/20	136	90.51	89.4	90.47	90.40	46.7	18,096	0.26%	大買/
2021/07/19	34.6	83.23	29	84.14	85.10	5.6	16,737	0.03%
2021/07/16	47.2	85.41	34	86.20	83.60	13.2	16,225	0.08%
2021/07/15	44	84.36	70	85.17	87.40	-26	15,577	-0.17%
2021/07/14	58.3	85.48	39	87.24	82.80	19.3	14,810	0.13%
2021/07/13	96.4	99.22	84	97.04	90.00	12.4	14,018	0.09%
2021/07/12	81	95.54	91.1	96.39	97.70	-10.1	12,898	-0.08%
2021/07/09	61	88.92	90.1	89.44	90.60	-29.1	12,061	-0.24%
2021/07/08	91	87.11	122	88.93	86.50	-31	11,259	-0.28%	大賣/
2021/07/07	12	81.55	51.1	82.25	83.90	-39	10,270	-0.38%
2021/07/06	93	76.43	87	77.12	76.30	6	9,445	0.06%
2021/07/05	21	72.84	37	74.45	75.00	-16	8,684	-0.18%
2021/07/02	21	66.75	40	65.04	68.20	-19	8,356	-0.23%
2021/07/01	59	63.76	8	63.69	62.00	51	7,804	0.65%
2021/06/30	22	66.30	30	67.49	67.10	-8	7,506	-0.11%
2021/06/29	35	65.51	29.5	64.86	64.00	5.5	6,969	0.08%
2021/06/28	13	63.77	34	64.37	64.30	-21	6,481	-0.32%
2021/06/25	42.5	61.86	53	62.62	61.00	-10.5	5,976	-0.18%
2021/06/24	16	59.40	14	59.86	59.90	2	5,284	0.04%
2021/06/23	1	56.20	11	57.21	57.90	-10	4,863	-0.21%
2021/06/22	6	55.10	7	55.77	54.50	-1	4,631	-0.02%
2021/06/21	5	54.82	7	55.40	53.70	-2	4,497	-0.04%
2021/06/18	7	56.53	31	56.89	56.50	-24	4,504	-0.53%
2021/06/17	1	53.70	3	54.13	54.10	-2	4,336	-0.05%
2021/06/16	8	52.56	12	54.05	53.30	-4	4,278	-0.09%
2021/06/15	0	0.00	27	52.24	53.40	-27	4,218	-0.64%
2021/06/09	10	49.84	1	49.70	48.75	9	4,387	0.21%
2021/06/08	0	0.00	1	49.00	49.20	-1	4,374	-0.02%
2021/06/07	0	0.00	2	48.00	48.10	-2	4,383	-0.05%
2021/06/02	1	49.85	1	48.30	48.70	0	4,435	0.00%
2021/06/01	0	0.00	1	49.35	49.80	-1	4,423	-0.02%
2021/05/31	2	47.85	12	49.26	49.50	-10	4,394	-0.23%
2021/05/28	2	47.65	10	47.65	48.00	-8	4,408	-0.18%
2021/05/27	0	0.00	2	46.70	46.35	-2	4,421	-0.05%
2021/05/26	2	46.00	0	0.00	46.20	2	4,445	0.04%
2021/05/25	1	45.80	4	46.86	45.95	-3	4,555	-0.07%
2021/05/24	1	43.90	0	0.00	44.70	1	4,661	0.02%
2021/05/20	1	43.95	0	0.00	43.30	1	4,975	0.02%
2021/05/19	3	44.00	2	44.10	44.35	1	5,303	0.02%
2021/05/17	2	38.55	0	0.00	38.60	2	5,279	0.04%
2021/05/14	0	0.00	20	44.55	42.80	-20	5,230	-0.38%
2021/05/13	2	43.00	0	0.00	43.00	2	5,227	0.04%
2021/05/12	26	43.27	2	45.08	42.40	24	5,401	0.44%
2021/05/11	41	48.09	2.3	46.54	46.95	38.7	5,473	0.71%
2021/05/10	2	50.80	1	51.70	51.10	1	5,490	0.02%
2021/05/07	0	0.00	20	50.78	51.10	-20	5,661	-0.35%
2021/05/06	15	49.01	2	49.15	48.50	13	5,666	0.23%
2021/05/05	10	49.90	0	0.00	49.60	10	5,651	0.18%
2021/05/04	46	50.49	26	50.60	50.80	20	5,704	0.35%
2021/05/03	43	53.70	1	54.10	53.00	42	5,651	0.74%
2021/04/29	1	56.10	3	57.03	56.20	-2	5,621	-0.04%
2021/04/28	2	56.35	2	56.75	56.30	0	5,610	0.00%
2021/04/27	3	56.03	2	55.95	55.90	1	5,701	0.02%
2021/04/26	0	0.00	16	56.68	56.80	-16	5,700	-0.28%
2021/04/23	8	54.69	7	55.36	55.50	1	5,728	0.02%
2021/04/22	26	54.48	35	57.44	54.10	-9	5,728	-0.16%
2021/04/21	1	56.60	0	0.00	56.70	1	5,714	0.02%
2021/04/20	0	0.00	54	57.07	57.20	-54	5,717	-0.94%
2021/04/19	1	56.20	8	56.34	56.30	-7	5,728	-0.12%
2021/04/16	1	55.60	8	56.00	55.70	-7	5,875	-0.12%
2021/04/14	6	54.18	2	53.75	54.30	4	6,093	0.07%
2021/04/13	6	55.20	2	56.25	55.10	4	6,184	0.06%
2021/04/12	50	56.41	1	55.70	55.70	49	6,279	0.78%
2021/04/09	15	58.18	4	59.90	57.90	11	6,309	0.17%
2021/04/08	10	58.77	11	59.27	58.80	-1	6,388	-0.02%
2021/04/07	42	58.45	0	0.00	58.60	42	6,541	0.64%
2021/04/06	12	58.67	7	58.79	59.20	5	6,738	0.07%
2021/04/01	52	57.32	0	0.00	57.50	52	7,016	0.74%
2021/03/31	0	0.00	1	58.30	57.70	-1	7,777	-0.01%
2021/03/30	14	57.88	1	58.20	58.10	13	8,326	0.16%
2021/03/29	42	59.11	5.1	59.58	58.70	36.9	8,496	0.43%
2021/03/26	1	58.20	12	59.30	59.00	-11	8,403	-0.13%
2021/03/25	1	57.80	0	0.00	58.00	1	8,387	0.01%
2021/03/24	10	58.65	1	59.30	58.20	9	8,406	0.11%
2021/03/23	6	58.57	6	59.32	58.50	0	8,426	0.00%
2021/03/22	2	56.20	9	58.48	58.50	-7	8,391	-0.08%
2021/03/19	5	57.00	1	57.50	56.90	4	8,511	0.05%
2021/03/18	3	58.10	1	57.90	57.90	2	8,574	0.02%
2021/03/17	8	58.10	0	0.00	58.00	8	8,611	0.09%
2021/03/16	9	58.26	15	58.77	58.90	-6	8,592	-0.07%
2021/03/15	3	57.17	3	57.07	57.30	0	8,512	0.00%
2021/03/12	1	55.20	1	55.30	54.90	0	8,502	0.00%
2021/03/11	27	54.71	28	55.39	55.20	-1	8,569	-0.01%
2021/03/10	2	54.80	3	54.27	54.00	-1	8,594	-0.01%
2021/03/09	1	54.30	3	53.20	54.00	-2	8,669	-0.02%
2021/03/08	5	55.68	2	56.20	54.60	3	8,731	0.03%
2021/03/05	0.1	53.30	1	55.40	55.40	-0.9	8,835	-0.01%
2021/03/04	1	54.50	0	0.00	54.10	1	8,975	0.01%
2021/03/03	1	55.10	1	55.80	55.10	0	9,243	0.00%
2021/03/02	11	56.31	3	56.17	55.00	8	9,312	0.09%
2021/02/26	1	56.30	0	0.00	56.10	1	9,701	0.01%
2021/02/25	5	58.32	8	57.60	57.50	-3	9,751	-0.03%
2021/02/24	43	60.05	75	59.07	58.50	-32	9,825	-0.33%
2021/02/23	35	60.24	7	60.06	59.40	28	9,700	0.29%
2021/02/22	3	59.73	5	59.54	59.50	-2	9,571	-0.02%
2021/02/19	19	58.15	13	58.32	59.40	6	9,505	0.06%
2021/02/18	0	0.00	8	56.23	56.20	-8	9,258	-0.09%
2021/02/17	0	0.00	10	55.22	55.40	-10	9,239	-0.11%
2021/02/05	2	53.70	0	0.00	53.70	2	9,207	0.02%
2021/02/04	6	53.73	3	53.20	53.20	3	9,289	0.03%
2021/02/03	24	55.09	17	55.02	54.80	7	9,367	0.07%
2021/02/02	1	55.10	10	53.53	55.10	-9	9,229	-0.10%
2021/02/01	10	50.99	0	0.00	50.70	10	9,113	0.11%
2021/01/29	8	55.93	12.2	54.86	53.30	-4.2	9,072	-0.05%
2021/01/28	2	53.30	6	53.67	53.90	-4	8,943	-0.04%
2021/01/27	6	54.67	2.5	54.56	53.20	3.5	8,959	0.04%
2021/01/26	5	55.12	2	54.55	54.40	3	8,954	0.03%
2021/01/25	1	54.00	5	54.52	54.90	-4	8,906	-0.04%
2021/01/22	3	53.73	0	0.00	54.00	3	8,946	0.03%
2021/01/21	5	52.76	3	52.03	53.00	2	8,925	0.02%
2021/01/20	10	52.50	2	52.35	52.40	8	9,054	0.09%
2021/01/19	1	55.40	1	55.80	55.40	0	9,069	0.00%
2021/01/18	3	55.27	4	56.05	55.40	-1	9,089	-0.01%
2021/01/15	2	57.60	0	0.00	57.20	2	9,174	0.02%
2021/01/14	0	0.00	2	58.50	59.30	-2	9,620	-0.02%
2021/01/13	2	57.00	2	57.35	57.50	0	9,801	0.00%
2021/01/12	2	56.45	2	57.15	56.80	0	9,872	0.00%
2021/01/11	18	58.62	7	58.80	58.00	11	9,898	0.11%
2021/01/08	9	58.73	1	57.80	58.20	8	9,993	0.08%
2021/01/07	4	60.10	7	59.99	60.30	-3	9,892	-0.03%
2021/01/06	5	59.42	1	58.00	58.00	4	9,822	0.04%
2021/01/05	2	60.35	5	60.62	61.00	-3	9,666	-0.03%
2021/01/04	3	62.87	0	0.00	62.70	3	9,527	0.03%
2020/12/31	11	63.90	16	62.98	62.20	-5	9,395	-0.05%
2020/12/30	38	65.44	50	64.00	64.00	-12	9,184	-0.13%
2020/12/29	3	63.20	3	64.23	64.90	0	8,938	0.00%
2020/12/28	10	63.83	12	64.10	62.90	-2	8,702	-0.02%
2020/12/25	65	63.45	67	63.13	61.50	-2	8,341	-0.02%
2020/12/24	7	57.59	36	59.16	60.80	-29	7,563	-0.38%
2020/12/23	29	54.09	33	54.28	55.30	-4	7,028	-0.06%
2020/12/22	2	53.90	0	0.00	52.50	2	6,832	0.03%
2020/12/21	1	53.30	3	53.53	53.20	-2	6,807	-0.03%
2020/12/18	7	54.70	2	54.85	54.50	5	6,786	0.07%
2020/12/17	2	55.85	2	56.10	55.80	0	6,772	0.00%
2020/12/16	12	55.81	12	55.98	56.50	0	6,769	0.00%
2020/12/15	18	55.17	10	55.53	53.20	8	6,680	0.12%
2020/12/14	5	53.32	5	54.28	54.80	0	6,481	0.00%
2020/12/11	3	52.47	1	51.70	52.30	2	6,403	0.03%
2020/12/10	6	55.48	16	55.38	54.50	-10	6,348	-0.16%
2020/12/09	34	55.81	2	56.05	56.30	32	6,319	0.51%
2020/12/08	0	0.00	1	56.00	56.00	-1	6,278	-0.02%
2020/12/07	10	55.53	8	55.11	55.00	2	6,252	0.03%
2020/12/04	4	54.48	1	54.70	54.30	3	6,197	0.05%
2020/12/03	6	54.50	9	54.24	53.80	-3	6,218	-0.05%
2020/12/02	3	55.40	1	55.40	55.10	2	6,206	0.03%
2020/12/01	4	55.68	10	54.71	55.80	-6	6,174	-0.10%
2020/11/30	39	57.64	31	56.65	56.80	8	6,154	0.13%
2020/11/27	17	56.44	27	56.62	57.00	-10	6,498	-0.15%
2020/11/26	5	53.18	1	52.80	53.20	4	6,505	0.06%
2020/11/25	10	55.67	13	56.34	53.20	-3	6,450	-0.05%
2020/11/24	2	52.55	3	52.93	53.20	-1	6,030	-0.02%
2020/11/23	8	52.63	9	53.37	52.80	-1	5,986	-0.02%
2020/11/20	4	50.68	6	51.30	50.50	-2	5,786	-0.03%
2020/11/19	4	50.43	2	50.80	50.10	2	5,727	0.03%
2020/11/18	14	50.66	1	51.70	50.40	13	5,697	0.23%
2020/11/17	6	49.09	12	50.00	49.95	-6	5,558	-0.11%
2020/11/16	1	48.10	0	0.00	49.80	1	5,500	0.02%
2020/11/13	2	48.15	2	47.85	48.00	0	5,523	0.00%
2020/11/12	7	49.03	1	50.00	47.65	6	5,513	0.11%
2020/11/11	8	48.99	11	49.63	49.95	-3	5,433	-0.06%
2020/11/10	7	48.40	16	48.65	47.65	-9	5,326	-0.17%
2020/11/09	6	47.89	5	47.96	47.90	1	5,253	0.02%
2020/11/06	6	48.22	7	48.26	47.70	-1	5,226	-0.02%
2020/11/05	24	47.81	30	47.26	48.15	-6	5,199	-0.12%
2020/11/04	13	47.28	6	46.95	47.20	7	5,151	0.14%
2020/11/03	6	46.21	9	46.22	46.60	-3	5,143	-0.06%
2020/11/02	5	45.57	16	45.65	46.00	-11	5,193	-0.21%
2020/10/30	20	45.71	11	45.65	44.90	9	5,167	0.17%
2020/10/29	11	47.47	11	47.58	47.30	0	5,093	0.00%
2020/10/28	34	49.74	20	49.13	48.45	14	5,053	0.28%
2020/10/27	11	48.10	24	48.14	48.80	-13	4,838	-0.27%
2020/10/26	7	47.58	6	47.94	47.45	1	4,697	0.02%
2020/10/23	19	48.53	26	48.34	48.25	-7	4,629	-0.15%
2020/10/22	55	48.22	42	48.34	48.25	13	4,490	0.29%
2020/10/21	46	46.48	54	47.01	46.80	-8	3,949	-0.20%
2020/10/20	3	45.15	11	45.52	44.55	-8	3,677	-0.22%
2020/10/19	6	44.73	11	44.76	45.20	-5	3,537	-0.14%
2020/10/16	47	44.15	42	44.28	43.80	5	3,411	0.15%
2020/10/15	0	0.00	13	42.39	41.85	-13	3,144	-0.41%
2020/10/14	0	0.00	1	41.70	41.70	-1	3,089	-0.03%
2020/10/12	2	41.30	1	41.50	40.90	1	3,057	0.03%
2020/10/05	1	40.30	0	0.00	40.40	1	3,056	0.03%
2020/09/30	0	0.00	10	40.04	40.45	-10	3,082	-0.32%
2020/09/28	1	38.55	0	0.00	40.05	1	3,119	0.03%
2020/09/25	1	38.05	7	38.09	38.15	-6	3,112	-0.19%
2020/09/22	2	41.73	4	41.38	41.30	-2	3,202	-0.06%
2020/09/21	13	41.91	3	41.75	41.70	10	3,166	0.32%
2020/09/18	2	41.35	2	41.20	41.15	0	3,106	0.00%
2020/09/15	0	0.00	26	40.39	40.45	-26	3,056	-0.85%
2020/09/14	0	0.00	6	39.86	40.75	-6	3,040	-0.20%
2020/09/11	20	40.41	0	0.00	39.50	20	3,025	0.66%
2020/09/10	1	40.70	0	0.00	40.30	1	2,994	0.03%
2020/09/09	1	39.50	2	40.13	40.60	-1	2,961	-0.03%
2020/09/08	0	0.00	1	40.75	40.25	-1	2,957	-0.03%
2020/09/07	11	39.96	2	41.00	39.40	9	2,917	0.31%
2020/09/03	4	42.69	2	42.50	42.60	2	2,812	0.07%
2020/09/02	178	42.91	167	43.36	43.40	11	2,748	0.40%	大買/大賣/
2020/09/01	4	40.19	18	40.00	41.25	-14	2,280	-0.61%
2020/08/31	3	38.03	6	38.33	37.50	-3	2,104	-0.14%
2020/08/28	1	36.80	5	37.42	37.25	-4	2,253	-0.18%
2020/08/27	11	37.53	1	37.05	37.05	10	2,424	0.41%
2020/08/26	2	35.80	3	36.17	36.95	-1	2,384	-0.04%
2020/08/25	1	35.75	1	35.75	35.70	0	2,424	0.00%
2020/08/24	1	35.15	0	0.00	35.35	1	2,432	0.04%
2020/08/21	1	35.60	0	0.00	35.60	1	2,421	0.04%
2020/08/20	5	35.74	0	0.00	35.35	5	2,408	0.21%
2020/08/19	5	37.89	1	38.40	38.00	4	2,369	0.17%
2020/08/17	0	0.00	2	36.90	37.00	-2	2,291	-0.09%
2020/08/14	2	36.30	0	0.00	36.30	2	2,262	0.09%
2020/08/11	1	37.50	1	38.35	37.15	0	2,231	0.00%
2020/08/10	1	38.90	0	0.00	38.10	1	2,221	0.05%
2020/08/06	4	38.50	5	39.48	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	2	37.25	37.35	-2	2,104	-0.10%
2020/08/04	2	36.50	0	0.00	36.50	2	2,125	0.09%
2020/08/03	1	36.85	0	0.00	36.60	1	2,128	0.05%
2020/07/31	0	0.00	1	37.25	37.10	-1	2,130	-0.05%
2020/07/29	1	36.25	1	36.40	36.25	0	2,115	0.00%
2020/07/28	2	35.70	1	35.75	35.50	1	2,120	0.05%
2020/07/27	1	37.15	3	37.42	36.95	-2	2,138	-0.09%
2020/07/21	1	38.90	0	0.00	38.90	1	2,205	0.05%
2020/07/17	2	38.28	2	38.80	38.15	0	2,282	0.00%
2020/07/13	2	40.83	0	0.00	41.25	2	2,335	0.09%
2020/07/10	3	41.22	0	0.00	40.95	3	2,331	0.13%
2020/07/09	3	42.37	0	0.00	42.10	3	2,334	0.13%
2020/07/08	2	42.70	0	0.00	42.70	2	2,333	0.09%
2020/07/07	0	0.00	1	42.80	42.65	-1	2,295	-0.04%
2020/07/06	4	43.18	1	43.05	43.20	3	2,329	0.13%
2020/07/03	8	43.64	5	43.40	43.35	3	2,374	0.13%
2020/07/02	33	42.65	44	42.94	43.00	-11	2,329	-0.47%
2020/06/30	1	39.95	0	0.00	40.00	1	2,257	0.04%
2020/06/29	0	0.00	1	39.75	39.75	-1	2,283	-0.04%
2020/06/23	0	0.00	1	40.95	40.20	-1	2,310	-0.04%
2020/06/19	1	41.25	0	0.00	41.25	1	2,386	0.04%
2020/06/18	2	41.15	1	41.25	41.70	1	2,402	0.04%
2020/06/17	2	40.80	0	0.00	40.50	2	2,402	0.08%
2020/06/15	3	42.00	3	42.68	40.80	0	2,470	0.00%
2020/06/12	2	39.10	2	40.25	40.70	0	2,513	0.00%
2020/06/11	5	41.98	2	41.90	41.35	3	2,539	0.12%
2020/06/10	1	43.35	2	43.55	43.25	-1	2,535	-0.04%
2020/06/09	5	42.88	1	42.60	42.60	4	2,560	0.16%
2020/06/08	8	44.21	1	44.00	44.00	7	2,534	0.28%
2020/06/05	6	45.74	2	46.08	45.25	4	2,473	0.16%
2020/06/04	0	0.00	4	44.39	45.40	-4	2,367	-0.17%
2020/06/03	2	42.68	11	42.53	41.30	-9	2,160	-0.42%
2020/06/02	4	39.83	4	39.73	40.00	0	1,983	0.00%
2020/06/01	2	38.95	3	39.18	39.45	-1	1,971	-0.05%
2020/05/29	1	38.15	2	37.00	38.20	-1	1,921	-0.05%
2020/05/26	2	37.30	0	0.00	37.15	2	1,948	0.10%
2020/05/18	1	36.60	0	0.00	36.60	1	1,993	0.05%
2020/05/11	3	40.20	0	0.00	39.60	3	2,019	0.15%
2020/05/07	0	0.00	1	39.00	38.55	-1	2,045	-0.05%
2020/04/30	0	0.00	1	38.35	38.30	-1	2,122	-0.05%
2020/04/29	2	38.65	0	0.00	38.10	2	2,106	0.09%
2020/04/23	0	0.00	4	38.18	38.00	-4	2,085	-0.19%
2020/04/21	2	35.73	0	0.00	35.80	2	2,027	0.10%
2020/04/17	8	36.63	0	0.00	36.05	8	2,004	0.40%
2020/04/16	1	36.25	0	0.00	36.30	1	1,967	0.05%
2020/04/15	0	0.00	2	35.80	35.80	-2	1,964	-0.10%
2020/04/14	3	34.98	0	0.00	34.85	3	1,961	0.15%
2020/04/09	1	34.10	1	34.25	34.00	0	2,021	0.00%
2020/04/08	0	0.00	6	33.05	33.55	-6	2,047	-0.29%
2020/04/07	4	31.30	3	30.85	31.05	1	1,988	0.05%
2020/03/30	1	28.60	1	29.30	30.00	0	2,044	0.00%
2020/03/27	0	0.00	1	30.20	29.80	-1	2,060	-0.05%
2020/03/26	1	29.10	1	29.40	29.80	0	2,169	0.00%
2020/03/25	3	29.30	2	30.30	30.20	1	2,239	0.04%
2020/03/19	4	26.56	1	26.55	26.55	3	2,263	0.13%
2020/03/18	4	31.96	0	0.00	29.50	4	2,254	0.18%
2020/03/17	5	34.10	3	32.70	32.45	2	2,220	0.09%
2020/03/16	2	36.45	0	0.00	36.05	2	2,190	0.09%
2020/03/13	2	37.00	3	37.17	40.00	-1	2,216	-0.05%
2020/03/12	5	41.52	3	41.35	41.00	2	2,237	0.09%
2020/03/09	3	46.25	3	44.80	44.75	0	2,348	0.00%
2020/03/06	1	46.90	4	47.11	46.80	-3	2,342	-0.13%
2020/03/04	0	0.00	1	46.30	45.90	-1	2,330	-0.04%
2020/03/02	3	43.30	3	43.90	44.25	0	2,358	0.00%
2020/02/27	6	44.60	0	0.00	43.90	6	2,350	0.26%
2020/02/25	0	0.00	1	46.10	45.80	-1	2,342	-0.04%
2020/02/24	1	46.90	1	46.70	46.70	0	2,338	0.00%
2020/02/21	1	47.65	0	0.00	47.60	1	2,331	0.04%
2020/02/20	1	46.85	0	0.00	46.80	1	2,301	0.04%
2020/02/19	2	47.10	0	0.00	46.60	2	2,306	0.09%
2020/02/18	0	0.00	2	46.85	46.80	-2	2,295	-0.09%
2020/02/17	0	0.00	1	46.95	46.70	-1	2,293	-0.04%
2020/02/13	3	46.52	0	0.00	46.30	3	2,298	0.13%
2020/02/12	4	46.05	2	46.50	46.70	2	2,323	0.09%
2020/02/11	2	46.45	1	46.60	46.30	1	2,333	0.04%
2020/02/10	2	43.80	3	43.92	44.65	-1	2,283	-0.04%
2020/02/05	2	45.25	1	45.25	45.05	1	2,313	0.04%
2020/02/03	2	41.75	2	42.38	43.10	0	2,510	0.00%
2020/01/30	1	45.70	0	0.00	45.65	1	2,545	0.04%
2020/01/20	2	50.70	3	50.77	50.70	-1	2,528	-0.04%
2020/01/16	0	0.00	1	51.40	51.20	-1	2,553	-0.04%
2020/01/15	1	51.60	0	0.00	51.40	1	2,661	0.04%
2020/01/14	0	0.00	3	52.23	52.10	-3	2,656	-0.11%
2020/01/13	0	0.00	1	51.80	52.00	-1	2,650	-0.04%
2020/01/10	1	51.60	0	0.00	51.80	1	2,669	0.04%
2020/01/07	3	50.50	0	0.00	51.20	3	2,638	0.11%
2020/01/06	1	51.30	0	0.00	51.20	1	2,617	0.04%
2020/01/03	2	52.40	0	0.00	52.20	2	2,584	0.08%
2020/01/02	1	53.70	0	0.00	53.60	1	2,523	0.04%
2019/12/30	0	0.00	2	54.00	53.50	-2	2,426	-0.08%
2019/12/27	2	54.15	0	0.00	54.10	2	2,403	0.08%
2019/12/25	1	53.30	1.1	54.91	54.90	-0.1	2,323	0.00%
2019/12/20	3	53.00	2	52.80	53.80	1	2,094	0.05%
2019/12/19	0	0.00	5	52.00	52.40	-5	2,003	-0.25%
2019/12/17	1	51.80	0	0.00	51.90	1	1,988	0.05%
2019/12/13	7	51.84	12	51.18	50.70	-5	1,862	-0.27%
2019/12/12	2	52.10	2	52.15	51.80	0	1,814	0.00%
2019/12/11	1	51.50	0	0.00	51.70	1	1,778	0.06%
2019/12/09	10	52.80	1	53.00	53.00	9	1,715	0.52%
2019/12/06	3	51.97	8	52.26	52.60	-5	1,647	-0.30%
2019/12/04	1	49.35	1	49.55	49.50	0	1,507	0.00%
2019/12/03	0	0.00	2	49.20	49.15	-2	1,520	-0.13%
2019/11/29	2	51.15	2	50.55	50.00	0	1,513	0.00%
2019/11/28	1	51.50	2	50.65	50.80	-1	1,502	-0.07%
2019/11/27	3	50.17	1	49.95	50.00	2	1,481	0.13%
2019/11/25	1	48.80	0	0.00	48.80	1	1,453	0.07%
2019/11/22	1	49.00	0	0.00	48.90	1	1,455	0.07%
2019/11/18	5	48.60	5	48.45	48.45	0	1,506	0.00%
2019/11/15	12	49.20	0	0.00	49.20	12	1,537	0.78%
2019/11/11	0	0.00	2	51.90	49.60	-2	1,625	-0.12%
2019/11/08	2	50.90	0	0.00	50.90	2	1,632	0.12%
2019/11/06	2	50.50	0	0.00	50.30	2	1,629	0.12%
2019/11/05	3	51.43	0	0.00	51.60	3	1,616	0.19%
2019/11/04	0	0.00	1	51.40	51.30	-1	1,613	-0.06%
2019/11/01	3	51.00	3	50.80	50.90	0	1,578	0.00%
2019/10/31	1	52.50	0	0.00	51.00	1	1,571	0.06%
2019/10/30	0	0.00	7	50.24	50.30	-7	1,372	-0.51%
2019/10/29	1	50.00	3	50.40	49.10	-2	1,351	-0.15%
2019/10/28	1	49.75	1	49.85	49.90	0	1,328	0.00%
2019/10/25	0	0.00	1	49.10	49.00	-1	1,335	-0.07%
2019/10/24	1	48.80	0	0.00	49.80	1	1,334	0.07%
2019/10/23	0	0.00	5	49.20	49.30	-5	1,357	-0.37%
2019/10/22	1	46.70	1	46.60	47.05	0	1,301	0.00%
2019/10/21	1	46.85	0	0.00	46.40	1	1,338	0.07%
2019/10/18	1	46.90	1	46.80	46.30	0	1,364	0.00%
2019/10/17	3	46.40	0	0.00	46.35	3	1,356	0.22%
2019/10/16	0	0.00	2	46.30	45.90	-2	1,379	-0.14%
2019/10/15	0	0.00	2	45.78	46.20	-2	1,405	-0.14%
2019/10/14	3	45.50	1	46.50	45.55	2	1,451	0.14%
2019/10/04	1	45.70	0	0.00	45.60	1	1,557	0.06%
2019/10/03	1	45.85	1	46.25	46.25	0	1,567	0.00%
2019/10/02	0	0.00	1	46.40	46.40	-1	1,578	-0.06%
2019/09/23	2	47.60	0	0.00	47.75	2	1,664	0.12%
2019/09/20	0	0.00	1	47.05	47.10	-1	1,712	-0.06%
2019/09/19	0	0.00	5	47.00	46.75	-5	1,733	-0.29%
2019/09/18	0	0.00	1	46.90	46.65	-1	1,740	-0.06%
2019/09/10	2	45.90	0	0.00	45.90	2	1,867	0.11%
2019/09/09	0	0.00	1	46.00	46.00	-1	1,887	-0.05%
2019/09/06	1	47.05	1	47.60	46.70	0	1,891	0.00%
2019/09/05	2	46.70	2	47.33	46.55	0	1,889	0.00%
2019/09/04	1	46.75	0	0.00	46.90	1	1,891	0.05%
2019/08/26	0	0.00	1	44.70	44.55	-1	2,095	-0.05%
2019/08/22	3	46.80	3	46.58	46.65	0	2,235	0.00%
2019/08/21	1	46.15	2	46.25	46.30	-1	2,219	-0.05%
2019/08/19	0	0.00	5	45.80	45.85	-5	2,160	-0.23%
2019/08/15	1	43.00	0	0.00	43.05	1	2,112	0.05%
2019/08/14	7	44.83	0	0.00	44.50	7	2,092	0.33%
2019/08/13	1	44.95	0	0.00	45.00	1	2,075	0.05%
2019/08/12	1	47.80	1	48.45	47.30	0	2,045	0.00%
2019/08/08	0	0.00	5	45.60	45.95	-5	2,031	-0.25%
2019/08/05	1	45.60	0	0.00	45.15	1	2,209	0.05%
2019/08/02	7	47.89	6	48.27	47.00	1	2,269	0.04%
2019/08/01	7	49.49	5	49.90	49.20	2	2,335	0.09%
2019/07/31	1	49.25	2	49.58	49.85	-1	2,354	-0.04%
2019/07/30	2	48.80	1	48.85	48.85	1	2,390	0.04%
2019/07/29	9	49.41	0	0.00	48.85	9	2,388	0.38%
2019/07/26	2	50.60	0	0.00	50.20	2	2,372	0.08%
2019/07/24	0	0.00	1	52.80	53.00	-1	2,352	-0.04%
2019/07/23	0	0.00	1	52.00	52.40	-1	2,332	-0.04%
2019/07/22	5	51.40	0	0.00	51.40	5	2,300	0.22%
2019/07/18	1	51.70	0	0.00	51.00	1	2,325	0.04%
2019/07/16	1	53.80	0	0.00	53.10	1	2,338	0.04%
2019/07/15	0	0.00	2	52.60	52.80	-2	2,307	-0.09%
2019/07/03	0	0.00	2	51.00	50.80	-2	2,490	-0.08%
2019/07/01	0	0.00	7	50.73	51.50	-7	2,521	-0.28%
2019/06/27	1	49.80	1	49.50	49.50	0	2,591	0.00%
2019/06/26	1	48.40	1	48.80	48.80	0	2,581	0.00%
2019/06/21	0	0.00	1	47.60	47.60	-1	2,686	-0.04%
2019/06/20	3	47.40	14	46.74	47.40	-11	2,689	-0.41%
2019/06/19	0	0.00	5	45.35	45.85	-5	2,790	-0.18%
2019/06/17	5	44.05	1	44.70	43.80	4	2,894	0.14%
2019/06/13	0	0.00	5	45.00	45.05	-5	2,920	-0.17%
2019/06/12	3	44.30	1	44.50	44.50	2	2,939	0.07%
2019/06/11	7	44.11	3	43.82	44.00	4	2,958	0.14%
2019/06/10	3	42.58	1	42.85	42.85	2	2,927	0.07%
2019/06/06	0	0.00	5	42.60	41.75	-5	2,908	-0.17%
2019/06/05	6	42.22	1	42.35	42.05	5	2,901	0.17%
2019/06/03	1	43.30	1	42.70	42.55	0	2,897	0.00%
2019/05/31	2	43.70	0	0.00	43.00	2	2,876	0.07%
2019/05/29	3	43.28	0	0.00	43.00	3	2,814	0.11%
2019/05/28	0	0.00	1	47.85	47.60	-1	2,741	-0.04%
2019/05/24	1	47.80	0	0.00	47.10	1	2,760	0.04%
2019/05/20	0	0.00	1	47.60	48.00	-1	2,885	-0.03%
2019/05/17	1	49.05	1	48.00	48.10	0	2,931	0.00%
2019/05/16	2	47.80	0	0.00	47.80	2	2,994	0.07%
2019/05/15	2	48.58	2	48.78	48.80	0	3,014	0.00%
2019/05/13	16	49.75	0	0.00	48.80	16	3,220	0.50%
2019/05/10	7	55.50	1	56.60	54.20	6	3,442	0.17%
2019/05/09	9	56.66	9	56.56	56.40	0	3,402	0.00%
2019/05/08	0	0.00	2	56.00	55.80	-2	3,357	-0.06%
2019/05/07	0	0.00	3	56.40	57.00	-3	3,421	-0.09%
2019/05/03	0	0.00	10	56.06	55.90	-10	3,743	-0.27%
2019/05/02	6	54.93	0	0.00	55.30	6	3,742	0.16%
2019/04/30	0	0.00	4	56.10	55.80	-4	3,736	-0.11%
2019/04/29	15	55.49	0	0.00	55.00	15	3,738	0.40%
2019/04/26	7	57.04	7	57.43	57.50	0	3,712	0.00%
2019/04/22	2	58.10	11	58.07	58.20	-9	3,724	-0.24%
2019/04/18	1	56.80	1	56.20	56.10	0	3,686	0.00%
2019/04/17	2	57.70	1	57.40	57.40	1	3,686	0.03%
2019/04/12	6	56.83	0	0.00	56.10	6	3,810	0.16%
2019/04/11	1	58.40	69	57.79	58.30	-68	3,846	-1.77%
2019/04/10	1	59.40	1	57.70	57.70	0	3,825	0.00%
2019/04/09	2	56.95	98	56.84	57.60	-96	3,756	-2.56%
2019/04/08	0	0.00	1	57.00	56.50	-1	3,736	-0.03%
2019/04/03	0	0.00	2	57.45	57.10	-2	3,740	-0.05%
2019/04/02	0	0.00	4	56.88	56.70	-4	3,744	-0.11%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/29	1	55.80	1	55.70	56.20	0	3,683	0.00%
2019/03/28	3	55.60	2	55.60	55.10	1	3,681	0.03%
2019/03/27	0	0.00	1	56.00	56.10	-1	3,659	-0.03%
2019/03/25	1	54.60	0	0.00	54.80	1	3,697	0.03%
2019/03/22	1	54.70	2	54.95	55.40	-1	3,689	-0.03%
2019/03/21	1	53.10	5	52.70	53.60	-4	3,598	-0.11%
2019/03/20	6	51.65	0	0.00	51.40	6	3,496	0.17%
2019/03/19	0	53.00	0	0.00	52.30	0	3,533	0.00%
2019/03/14	2	53.05	0	0.00	52.40	2	3,541	0.06%
2019/03/13	1	54.00	0	0.00	53.50	1	3,576	0.03%
2019/03/11	1	54.00	0	0.00	54.00	1	3,670	0.03%
2019/03/07	0	0.00	1	55.40	54.90	-1	3,841	-0.03%
2019/03/06	2	55.80	0	0.00	56.10	2	3,965	0.05%
2019/02/27	1	57.40	0	0.00	55.50	1	4,376	0.02%
2019/02/26	0	0.00	2	57.20	57.00	-2	4,368	-0.05%
2019/02/25	1	57.30	0	0.00	57.70	1	4,435	0.02%
2019/02/22	2	57.35	0	0.00	57.00	2	4,468	0.04%
2019/02/20	5	59.02	1	58.40	58.40	4	4,587	0.09%
2019/02/18	3	58.20	0	0.00	58.10	3	4,662	0.06%
2019/02/15	9	59.30	6	60.03	58.70	3	4,726	0.06%
2019/02/14	0	0.00	2	59.10	58.90	-2	4,714	-0.04%
2019/02/13	1	60.00	0	0.00	58.70	1	4,705	0.02%
2019/02/12	2	58.75	0	0.00	58.70	2	4,638	0.04%
2019/02/11	0	0.00	4	58.80	59.10	-4	4,518	-0.09%
2019/01/30	0	0.00	1	56.30	56.00	-1	4,261	-0.02%
2019/01/29	1	57.00	0	0.00	56.60	1	4,265	0.02%
2019/01/28	1	54.20	5	55.50	55.50	-4	4,233	-0.09%
2019/01/25	3	54.87	0	0.00	53.50	3	4,227	0.07%
2019/01/24	0	0.00	6	56.47	54.90	-6	4,223	-0.14%
2019/01/22	3	53.70	0	0.00	53.10	3	4,155	0.07%
2019/01/21	2	54.50	1	54.20	54.80	1	4,151	0.02%
2019/01/17	1	55.10	1	53.70	53.30	0	4,207	0.00%
2019/01/16	5	55.50	5	53.90	55.60	0	4,179	0.00%
2019/01/15	0	0.00	5	53.00	53.40	-5	4,146	-0.12%
2019/01/14	5	52.40	5	54.00	52.10	0	4,149	0.00%
2019/01/09	10	53.50	0	0.00	53.70	10	4,193	0.24%
2019/01/08	1	54.50	3	55.30	54.40	-2	4,219	-0.05%
2019/01/07	6	55.37	6	54.88	55.10	0	4,241	0.00%
2019/01/04	1	52.80	1	53.50	54.50	0	4,261	0.00%
2019/01/03	0	0.00	11	54.18	54.00	-11	4,203	-0.26%
2019/01/02	0	0.00	1	53.50	52.30	-1	4,218	-0.02%
2018/12/28	3	51.77	3	51.90	51.10	0	4,236	0.00%
2018/12/27	0	0.00	1	52.00	51.60	-1	4,329	-0.02%
2018/12/25	0	0.00	1	50.50	51.10	-1	4,319	-0.02%
2018/12/24	0	0.00	2	50.60	51.00	-2	4,299	-0.05%
2018/12/22	0	0.00	1	49.45	49.60	-1	4,272	-0.02%
2018/12/20	1	48.10	5	48.10	47.70	-4	4,276	-0.09%
2018/12/19	5	47.80	213	47.76	47.45	-208	4,266	-4.88%	大賣/鉅額交易
2018/12/18	5	48.78	204	48.85	49.00	-199	4,261	-4.67%	大賣/鉅額交易
2018/12/17	0	0.00	2	52.30	51.30	-2	4,227	-0.05%
2018/12/14	0	0.00	2	51.40	52.00	-2	4,278	-0.05%
2018/12/13	0	0.00	1	53.40	54.00	-1	4,328	-0.02%
2018/12/12	3	54.57	6	55.30	54.20	-3	4,413	-0.07%
2018/12/11	0	0.00	2	52.30	52.00	-2	4,355	-0.05%
2018/12/10	3	51.60	1	53.00	51.20	2	4,357	0.05%
2018/12/07	0	0.00	1	54.50	54.60	-1	4,320	-0.02%
2018/12/06	2	54.60	0	0.00	53.50	2	4,357	0.05%
2018/12/05	2	56.85	2	56.45	56.60	0	4,290	0.00%
2018/12/04	8	59.74	0	0.00	58.90	8	4,250	0.19%
2018/12/03	4	60.63	7	61.06	60.80	-3	4,208	-0.07%
2018/11/30	10	57.96	11	56.91	56.80	-1	4,077	-0.02%
2018/11/29	10	57.05	6	57.23	56.40	4	4,002	0.10%
2018/11/28	19	57.21	17	56.84	56.60	2	3,862	0.05%
2018/11/27	12	52.91	22	53.22	53.50	-10	3,600	-0.28%
2018/11/26	5	51.30	10	51.60	51.30	-5	3,471	-0.14%
2018/11/23	10	50.18	12	50.20	49.50	-2	3,429	-0.06%
2018/11/22	3	51.67	23	52.53	50.20	-20	3,417	-0.59%
2018/11/21	5	50.64	25	50.14	51.00	-20	3,355	-0.60%
2018/11/20	7	50.90	4	50.78	50.20	3	3,337	0.09%
2018/11/19	21	50.77	2	49.48	50.30	19	3,274	0.58%
2018/11/16	3	47.67	3	47.03	47.00	0	3,164	0.00%
2018/11/15	2	48.08	1	48.10	48.10	1	3,115	0.03%
2018/11/14	13	48.28	4	47.94	47.00	9	3,072	0.29%
2018/11/13	1	48.10	2	48.00	48.25	-1	2,995	-0.03%
2018/11/12	20	50.70	0	0.00	49.50	20	2,945	0.68%
2018/11/09	3	51.27	2	51.95	51.70	1	2,934	0.03%
2018/11/08	3	53.27	16	52.98	52.90	-13	2,915	-0.45%
2018/11/07	117	51.74	5	51.46	52.90	112	2,858	3.92%	大買/鉅額交易
2018/11/06	1	51.20	0	0.00	48.55	1	2,857	0.03%
2018/11/05	16	50.66	2	51.40	50.60	14	2,900	0.48%
2018/11/02	12	50.61	15	51.76	50.30	-3	2,981	-0.10%
2018/11/01	3	47.87	7	47.59	49.70	-4	2,907	-0.14%
2018/10/31	9	44.39	14	44.91	46.30	-5	2,809	-0.18%
2018/10/30	0	0.00	2	42.03	43.25	-2	2,671	-0.07%
2018/10/29	0	0.00	1	39.90	39.35	-1	2,622	-0.04%
2018/10/26	3	40.23	1	40.10	40.00	2	2,641	0.08%
2018/10/25	5	39.13	0	0.00	39.50	5	2,631	0.19%
2018/10/24	1	43.40	20	42.95	42.75	-19	2,589	-0.73%
2018/10/23	4	43.74	1	43.65	43.65	3	2,590	0.12%
2018/10/22	3	44.27	2	44.80	44.25	1	2,598	0.04%
2018/10/19	1	43.85	0	0.00	44.70	1	2,641	0.04%
2018/10/18	5	46.74	0	0.00	44.75	5	2,656	0.19%
2018/10/17	2	47.90	5	48.04	46.40	-3	2,647	-0.11%
2018/10/16	1	47.80	1	48.30	47.35	0	2,642	0.00%
2018/10/12	1	43.45	1	43.65	44.60	0	2,624	0.00%
2018/10/09	2	49.48	4	47.95	48.20	-2	2,583	-0.08%
2018/10/08	5	50.34	6	51.07	50.00	-1	2,543	-0.04%
2018/10/05	8	54.39	10	53.86	52.90	-2	2,508	-0.08%
2018/10/04	1	60.30	1	58.70	58.70	0	2,468	0.00%
2018/10/02	1	60.80	1	61.30	61.10	0	2,527	0.00%
2018/10/01	0	0.00	1	61.10	61.40	-1	2,536	-0.04%
2018/09/28	2	59.80	1	60.60	59.90	1	2,592	0.04%
2018/09/27	6	61.27	0	0.00	60.40	6	2,689	0.22%
2018/09/26	1	62.50	0	0.00	62.90	1	2,760	0.04%
2018/09/25	6	65.15	7	64.46	64.50	-1	2,983	-0.03%
2018/09/21	1	59.10	2	59.35	61.20	-1	3,091	-0.03%
2018/09/20	0	0.00	6	59.52	58.70	-6	3,088	-0.19%
2018/09/19	4	59.73	4	58.38	57.90	0	3,069	0.00%
2018/09/18	10	60.14	5	60.22	59.80	5	3,060	0.16%
2018/09/17	6	64.13	0	0.00	64.00	6	2,995	0.20%
2018/09/14	1	64.20	2	65.90	66.80	-1	3,006	-0.03%
2018/09/13	3	63.60	0	0.00	64.20	3	3,087	0.10%
2018/09/12	1	65.70	10	62.30	63.20	-9	3,396	-0.26%
2018/09/10	3	68.77	0	0.00	67.30	3	3,515	0.09%
2018/09/07	0	0.00	1	71.70	70.00	-1	3,510	-0.03%
2018/09/04	3	73.20	7	73.30	73.20	-4	3,659	-0.11%
2018/09/03	0	0.00	1	73.60	72.60	-1	3,716	-0.03%
2018/08/31	1	73.50	0	0.00	73.50	1	3,744	0.03%
2018/08/30	1	74.20	0	0.00	74.40	1	3,785	0.03%
2018/08/29	1	75.20	6	75.37	75.20	-5	3,879	-0.13%
2018/08/28	7	74.23	0	0.00	73.80	7	3,959	0.18%
2018/08/27	1	71.80	11	73.06	74.40	-10	4,094	-0.24%
2018/08/24	2	68.60	0	0.00	69.90	2	4,453	0.04%
2018/08/23	2	69.45	1	70.10	69.40	1	4,737	0.02%
2018/08/22	2	69.80	3	70.63	69.60	-1	4,783	-0.02%
2018/08/20	1	68.00	0	0.00	67.20	1	4,774	0.02%
2018/08/17	3	70.80	2	70.95	70.00	1	4,747	0.02%
2018/08/16	2	68.30	0	0.00	70.00	2	4,730	0.04%
2018/08/15	1	69.20	0	0.00	69.00	1	4,721	0.02%
2018/08/14	6	69.50	0	0.00	69.30	6	4,721	0.13%
2018/08/13	7	70.00	2	69.80	67.50	5	4,716	0.11%
2018/08/10	10	72.34	6	72.82	71.90	4	4,672	0.09%
2018/08/09	6	75.35	5	79.32	75.00	1	4,613	0.02%
2018/08/08	11	82.23	0	0.00	81.00	11	4,537	0.24%
2018/08/07	1	82.00	1	82.60	82.00	0	4,589	0.00%
2018/08/06	0	0.00	1	83.10	82.20	-1	4,603	-0.02%
2018/08/02	2	83.75	1	83.00	83.00	1	4,599	0.02%
2018/08/01	1	84.80	11	84.73	85.00	-10	4,584	-0.22%
2018/07/31	0	0.00	1	83.70	84.00	-1	4,577	-0.02%
2018/07/30	1	83.70	0	0.00	81.80	1	4,579	0.02%
2018/07/27	8	84.35	0	0.00	84.20	8	4,571	0.18%
2018/07/26	0	0.00	3	84.77	84.20	-3	4,568	-0.07%
2018/07/25	2	81.15	2	81.90	82.50	0	4,528	0.00%
2018/07/24	5	80.14	0	0.00	79.90	5	4,505	0.11%
2018/07/20	0	0.00	2	83.25	83.40	-2	4,512	-0.04%
2018/07/19	12	82.40	1	84.00	82.40	11	4,496	0.24%
2018/07/18	1	83.50	0	0.00	84.30	1	4,522	0.02%
2018/07/17	11	85.65	0	0.00	85.10	11	4,520	0.24%
2018/07/16	3	89.33	10	88.12	87.10	-7	4,515	-0.16%
2018/07/13	1	89.10	0	0.00	90.40	1	4,511	0.02%
2018/07/12	3	86.47	1	86.10	88.40	2	4,484	0.04%
2018/07/11	0	0.00	2	86.20	85.60	-2	4,481	-0.04%
2018/07/10	0	0.00	2	88.60	87.00	-2	4,458	-0.04%
2018/07/06	2	87.30	6	87.23	88.90	-4	4,457	-0.09%
2018/07/05	13	92.82	33	90.40	88.50	-20	4,481	-0.45%
2018/07/04	17	94.50	18	93.06	93.30	-1	4,367	-0.02%
2018/07/03	42	97.03	24	96.02	97.20	18	4,295	0.42%
2018/07/02	4	90.10	1	90.00	90.60	3	4,073	0.07%
2018/06/28	1	84.50	6	86.33	86.50	-5	3,929	-0.13%
2018/06/27	5	85.66	14	86.21	83.80	-9	3,934	-0.23%
2018/06/26	1	81.40	4	82.60	83.00	-3	3,878	-0.08%
2018/06/22	7	87.46	0	0.00	83.50	7	3,944	0.18%
2018/06/21	3	88.43	1	88.60	87.00	2	3,871	0.05%
2018/06/20	11	85.84	22	88.01	88.30	-11	3,575	-0.31%
2018/06/15	10	82.70	1	82.90	81.80	9	3,442	0.26%
2018/06/12	0	0.00	1	86.10	86.40	-1	3,437	-0.03%
2018/06/11	0	0.00	1	85.00	86.10	-1	3,374	-0.03%
2018/06/08	5	83.60	0	0.00	83.40	5	3,373	0.15%
2018/06/06	5	85.56	2	82.20	84.30	3	3,493	0.09%
2018/06/04	2	85.15	9	89.21	83.50	-7	3,721	-0.19%
2018/06/01	33	87.98	4	88.78	87.30	29	3,737	0.78%
2018/05/31	1	81.20	3	81.80	85.30	-2	3,355	-0.06%
2018/05/28	1	76.40	0	0.00	75.70	1	3,108	0.03%
2018/05/22	1	73.80	0	0.00	73.10	1	3,165	0.03%
2018/05/21	0	0.00	1	74.70	74.10	-1	3,190	-0.03%
2018/05/16	1	77.20	2	76.90	76.50	-1	3,200	-0.03%
2018/05/15	7	77.91	7	78.53	77.90	0	3,201	0.00%
2018/05/10	0	0.00	1	75.60	75.70	-1	3,203	-0.03%
2018/05/07	1	72.70	0	0.00	72.60	1	3,219	0.03%
2018/05/03	2	73.00	2	72.30	71.10	0	3,215	0.00%
2018/04/26	1	68.30	0	0.00	67.10	1	3,272	0.03%
2018/04/20	1	76.00	0	0.00	77.40	1	3,243	0.03%
2018/04/17	0	0.00	1	75.70	75.10	-1	3,260	-0.03%
2018/04/13	1	81.00	0	0.00	80.50	1	3,278	0.03%
2018/04/12	0	0.00	1	79.30	80.00	-1	3,293	-0.03%
2018/04/09	5	76.40	0	0.00	76.50	5	3,450	0.14%
2018/04/03	2.2	77.33	3	77.23	77.60	-0.8	3,557	-0.02%
2018/04/02	1	76.50	0	0.00	76.60	1	3,562	0.03%
2018/03/30	0	0.00	1	79.20	78.80	-1	3,559	-0.03%
2018/03/29	7	78.40	0	0.00	78.00	7	3,533	0.20%
2018/03/27	1	81.00	0	0.00	81.70	1	3,505	0.03%
2018/03/22	1	80.80	1	80.60	79.80	0	3,464	0.00%
2018/03/20	1	82.20	0	0.00	80.10	1	3,466	0.03%
2018/03/19	1	82.40	0	0.00	81.10	1	3,476	0.03%
2018/03/15	10	82.00	10	81.52	82.20	0	3,546	0.00%
2018/03/14	5	82.20	5	84.50	82.10	0	3,527	0.00%
2018/03/13	1	84.40	1	82.20	85.50	0	3,518	0.00%
2018/03/12	5	82.60	8	84.90	82.60	-3	3,530	-0.08%
2018/03/09	2	81.75	0	0.00	81.60	2	3,432	0.06%
2018/03/08	0	0.00	7.7	79.92	82.80	-7.7	3,360	-0.23%
2018/03/07	0	0.00	3	76.70	75.30	-3	3,080	-0.10%
2018/03/02	0	0.00	3	72.30	73.30	-3	3,086	-0.10%
2018/02/27	1	70.90	1	71.40	71.00	0	3,039	0.00%
2018/02/26	0	0.00	1	68.70	68.30	-1	3,012	-0.03%
2018/02/22	20	66.91	0	0.00	66.80	20	3,214	0.62%
2018/02/12	1	61.90	0	0.00	61.90	1	3,317	0.03%
2018/01/25	0	0.00	1	72.00	71.10	-1	4,028	-0.02%
2018/01/23	1	71.30	1	71.00	71.00	0	4,148	0.00%
2018/01/22	0	0.00	1	69.00	69.60	-1	4,185	-0.02%
2018/01/18	0	0.00	3	72.00	71.90	-3	4,332	-0.07%
2018/01/12	1	70.20	5	70.30	72.50	-4	4,572	-0.09%
2018/01/11	10	71.45	7	71.34	69.90	3	4,595	0.07%
2018/01/10	6	71.50	52	72.98	71.10	-46	4,588	-1.00%
2018/01/09	2	73.95	7	74.90	73.80	-5	4,654	-0.11%
2018/01/08	12	79.87	7	77.09	77.00	5	4,645	0.11%
2018/01/04	57	77.11	17	77.13	78.60	40	4,733	0.84%
2018/01/03	58	75.75	1	77.80	75.80	57	4,721	1.21%
2018/01/02	53	74.15	5	74.46	75.30	48	4,673	1.03%