台半 (5425)-美好-富順券商分點個股進出

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
75.0
漲跌
▼0.7
漲幅
-0.92%
成交量
1,146張
產業
上櫃半導體類股
1073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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	0	0.00	5	75.62	75.60	-5	2,341	-0.21%
2024/05/17	1	74.20	0	0.00	74.60	1	2,361	0.04%
2024/05/16	0	0.00	72	74.89	75.00	-72	2,414	-2.98%
2024/05/15	3	72.90	6	73.40	73.40	-3	2,439	-0.12%
2024/05/14	1	73.00	3	73.73	72.80	-2	2,443	-0.08%
2024/05/13	0	0.00	12	72.43	72.40	-12	2,409	-0.50%
2024/05/10	0	0.00	1	72.10	72.10	-1	2,432	-0.04%
2024/05/09	2	71.50	3	72.00	71.50	-1	2,435	-0.04%
2024/05/08	0	0.00	1	71.50	71.20	-1	2,476	-0.04%
2024/05/07	2	71.05	0	0.00	71.30	2	2,485	0.08%
2024/05/06	1	71.20	0	0.00	71.20	1	2,487	0.04%
2024/05/03	1	72.20	2	72.45	72.00	-1	2,496	-0.04%
2024/05/02	2	72.61	0	0.00	72.00	2	2,521	0.08%
2024/04/30	0	0.00	12	73.93	73.00	-12	2,551	-0.47%
2024/04/29	0	0.00	6	71.73	72.00	-6	2,611	-0.23%
2024/04/26	4	70.75	5	70.14	70.10	-1	2,621	-0.04%
2024/04/25	2	70.30	0.4	70.50	71.00	1.6	2,640	0.06%
2024/04/24	0	0.00	4	70.80	71.40	-4	2,699	-0.15%
2024/04/23	3	68.50	0	0.00	68.40	3	2,873	0.10%
2024/04/22	3	70.80	2	68.80	68.80	1	2,914	0.03%
2024/04/19	5	73.22	2	71.60	71.10	3	2,935	0.10%
2024/04/18	7	74.70	8	75.83	74.90	-1	2,947	-0.03%
2024/04/17	4	74.55	1	74.50	74.60	3	2,992	0.10%
2024/04/16	8	75.13	1	74.20	74.00	7	3,018	0.23%
2024/04/15	18	78.42	0	0.00	77.50	18	3,006	0.60%
2024/04/12	1.4	79.53	4	79.50	80.80	-2.6	2,970	-0.09%
2024/04/11	1	77.60	0	0.00	78.20	1	2,887	0.03%
2024/04/10	0	0.00	4	78.50	78.20	-4	2,922	-0.14%
2024/04/03	0	0.00	0.4	75.10	76.00	-0.4	3,109	-0.01%
2024/04/02	2	75.30	2	74.70	74.90	0	3,161	0.00%
2024/04/01	2	74.10	3	75.17	75.50	-1	3,250	-0.03%
2024/03/29	5	74.94	3	74.17	74.10	2	3,357	0.06%
2024/03/28	2	75.85	2	76.50	75.20	0	3,694	0.00%
2024/03/27	3	75.10	2	75.20	75.20	1	3,814	0.03%
2024/03/26	1	75.70	4	75.50	75.50	-3	3,961	-0.08%
2024/03/22	1	77.60	3	77.17	77.10	-2	4,359	-0.05%
2024/03/21	0	0.00	1	77.30	77.00	-1	4,585	-0.02%
2024/03/20	5	76.42	0	0.00	76.10	5	5,479	0.09%
2024/03/19	2	77.30	2	77.10	77.30	0	5,743	0.00%
2024/03/18	4	75.30	0	0.00	75.90	4	5,723	0.07%
2024/03/15	0	0.00	1	75.50	75.30	-1	5,705	-0.02%
2024/03/13	4	77.60	10	76.00	76.00	-6	5,723	-0.10%
2024/03/12	0	0.00	1	77.60	77.50	-1	5,706	-0.02%
2024/03/11	0	0.00	2	76.50	76.80	-2	5,692	-0.04%
2024/03/08	5	76.18	5	77.06	75.40	0	5,692	0.00%
2024/03/07	37	77.51	23	75.60	75.50	14	5,612	0.25%
2024/03/06	0	0.00	3	78.63	78.50	-3	5,601	-0.05%
2024/03/05	2	78.90	2	78.80	78.80	0	5,789	0.00%
2024/03/04	4	79.18	20	78.98	78.80	-16	5,776	-0.28%
2024/03/01	2	79.90	1	79.60	79.40	1	5,737	0.02%
2024/02/29	2	79.90	1	80.20	80.00	1	5,727	0.02%
2024/02/27	6	80.33	1	82.70	79.70	5	5,775	0.09%
2024/02/26	3	81.77	1	82.10	81.60	2	5,735	0.03%
2024/02/23	8	82.36	12	81.96	81.80	-4	5,735	-0.07%
2024/02/22	1	83.10	2	84.05	83.00	-1	5,713	-0.02%
2024/02/21	2	82.70	0	0.00	82.70	2	5,702	0.04%
2024/02/20	2	83.30	2	83.35	82.90	0	5,711	0.00%
2024/02/19	3	83.50	9	84.06	83.60	-6	5,699	-0.11%
2024/02/16	4	82.68	6	83.00	82.80	-2	5,689	-0.04%
2024/02/15	2	81.85	4	81.38	81.70	-2	5,647	-0.04%
2024/02/05	0	0.00	1	81.20	81.10	-1	5,631	-0.02%
2024/02/02	5	81.62	3	82.03	81.50	2	5,619	0.04%
2024/02/01	1	80.80	1	81.20	81.10	0	5,611	0.00%
2024/01/31	4	81.00	4	81.30	80.50	0	5,604	0.00%
2024/01/30	2	81.25	0	0.00	80.70	2	5,561	0.04%
2024/01/29	0	0.00	2	81.45	81.60	-2	5,557	-0.04%
2024/01/26	1	80.70	1	81.20	80.70	0	5,553	0.00%
2024/01/25	3	81.97	0	0.00	81.30	3	5,554	0.05%
2024/01/23	2	80.35	21	82.67	82.30	-19	5,574	-0.34%
2024/01/22	0	0.00	2	81.10	80.90	-2	5,491	-0.04%
2024/01/19	2	80.35	0	0.00	80.30	2	5,484	0.04%
2024/01/18	4	79.93	0	0.00	79.70	4	5,463	0.07%
2024/01/17	22	82.92	5	82.42	80.60	17	5,434	0.31%
2024/01/16	2	83.30	1	82.60	82.90	1	5,235	0.02%
2024/01/15	0	0.00	2	82.00	82.10	-2	5,178	-0.04%
2024/01/12	3	81.07	3	80.30	80.30	0	5,163	0.00%
2024/01/11	2	81.50	0	0.00	82.20	2	5,125	0.04%
2024/01/10	4	81.18	0	0.00	81.20	4	5,123	0.08%
2024/01/09	10	82.60	0	0.00	82.60	10	5,093	0.20%
2024/01/08	1	82.90	0	0.00	82.70	1	5,094	0.02%
2024/01/05	13	83.28	2	83.80	83.10	11	5,086	0.22%
2024/01/04	3	85.33	0	0.00	85.20	3	5,016	0.06%
2024/01/03	10.4	85.05	0	0.00	84.90	10.4	4,961	0.21%
2024/01/02	14	88.16	1	89.20	87.20	13	4,828	0.27%
2023/12/29	1	91.00	1	91.60	91.50	0	4,696	0.00%
2023/12/28	3	92.10	1	91.70	91.10	2	4,675	0.04%
2023/12/27	11	93.17	6	93.70	92.80	5	4,640	0.11%
2023/12/26	9	94.49	7	94.41	94.60	2	4,553	0.04%
2023/12/25	16	96.26	25	97.19	94.90	-9	4,436	-0.20%
2023/12/22	5	93.34	7	94.16	94.60	-2	4,094	-0.05%
2023/12/21	59	93.14	17	93.91	92.20	42	3,995	1.05%
2023/12/20	15	94.53	57	95.28	94.60	-42	3,900	-1.08%
2023/12/19	1	89.90	2	92.40	92.60	-1	3,620	-0.03%
2023/12/18	13	91.60	27	92.07	91.20	-14	3,524	-0.40%
2023/12/15	14	95.97	18	96.97	93.20	-4	3,309	-0.12%
2023/12/14	2	91.50	100	89.56	92.00	-98	2,412	-4.06%
2023/12/13	1	86.40	0	0.00	86.20	1	2,115	0.05%
2023/12/12	1	86.30	1	87.70	86.30	0	2,146	0.00%
2023/12/11	0	0.00	3	86.80	87.20	-3	2,148	-0.14%
2023/12/08	0	0.00	1	85.60	84.80	-1	2,195	-0.05%
2023/12/07	1	84.30	0	0.00	84.10	1	2,260	0.04%
2023/12/06	1	84.90	0	0.00	84.80	1	2,298	0.04%
2023/12/05	4	85.48	2	85.35	85.10	2	2,308	0.09%
2023/12/01	5	87.30	2.3	87.14	87.50	2.7	2,320	0.12%
2023/11/30	12.3	88.32	28	88.37	88.80	-15.7	2,341	-0.67%
2023/11/29	0	0.00	3	85.30	85.50	-3	2,140	-0.14%
2023/11/27	1	83.70	0	0.00	82.70	1	2,178	0.05%
2023/11/24	22	85.08	11	85.98	84.60	11	2,286	0.48%
2023/11/22	0	0.00	1	83.80	83.80	-1	2,200	-0.05%
2023/11/21	3	83.50	1	84.30	82.80	2	2,207	0.09%
2023/11/20	3	83.10	2	83.35	83.40	1	2,225	0.04%
2023/11/17	0	0.00	4	82.18	82.30	-4	2,218	-0.18%
2023/11/16	1	81.30	0	0.00	81.10	1	2,215	0.05%
2023/11/15	1	82.40	2	82.00	81.80	-1	2,218	-0.05%
2023/11/09	1	79.40	0	0.00	78.90	1	2,473	0.04%
2023/11/08	2	80.70	0	0.00	80.30	2	2,582	0.08%
2023/11/02	1	79.20	4	79.80	80.20	-3	2,942	-0.10%
2023/10/31	5	80.30	2	78.05	77.80	3	3,001	0.10%
2023/10/30	6	81.90	9	81.80	81.60	-3	3,073	-0.10%
2023/10/27	1	82.60	0.3	81.70	81.30	0.7	3,158	0.02%
2023/10/26	0	0.00	5	84.20	82.60	-5	3,270	-0.15%
2023/10/25	0	0.00	2	83.75	84.20	-2	3,322	-0.06%
2023/10/24	1	81.50	0	0.00	82.40	1	3,358	0.03%
2023/10/20	4	81.90	1	81.60	81.70	3	3,509	0.09%
2023/10/19	1	84.10	0	0.00	83.70	1	3,601	0.03%
2023/10/18	10	85.60	2	85.40	85.60	8	3,746	0.21%
2023/10/17	1	83.50	1	84.50	83.40	0	3,900	0.00%
2023/10/16	1	83.60	0	0.00	83.30	1	4,001	0.02%
2023/10/13	0	0.00	2	84.75	84.90	-2	4,148	-0.05%
2023/10/12	0	0.00	1	83.80	84.00	-1	4,315	-0.02%
2023/10/04	1	81.90	1	83.30	83.80	0	5,144	0.00%
2023/10/03	2	83.80	5	83.50	82.90	-3	5,183	-0.06%
2023/10/02	5	85.90	0	0.00	84.80	5	5,213	0.10%
2023/09/25	0	0.00	8	85.89	86.60	-8	5,562	-0.14%
2023/09/22	2	82.45	11	82.99	83.10	-9	5,548	-0.16%
2023/09/21	5	83.14	3	82.80	82.40	2	5,594	0.04%
2023/09/20	1	84.90	3	85.60	84.40	-2	5,673	-0.04%
2023/09/19	2	86.20	0	0.00	85.60	2	5,754	0.03%
2023/09/18	0	0.00	2	87.40	86.70	-2	5,810	-0.03%
2023/09/15	1	86.30	3	86.33	86.40	-2	6,051	-0.03%
2023/09/14	7	87.11	1	87.40	86.90	6	6,173	0.10%
2023/09/13	5	87.28	2	87.20	87.50	3	6,227	0.05%
2023/09/12	0	0.00	2	86.65	86.50	-2	6,296	-0.03%
2023/09/11	3	85.03	18	86.00	84.20	-15	6,334	-0.24%
2023/09/08	2	84.70	1	85.40	84.70	1	6,557	0.02%
2023/09/07	3	83.97	4	85.15	85.20	-1	6,812	-0.01%
2023/09/06	1	84.70	0	0.00	84.70	1	7,243	0.01%
2023/09/05	3	85.70	16.6	85.57	85.60	-13.6	7,622	-0.18%
2023/09/04	2	82.70	1	83.30	83.20	1	7,568	0.01%
2023/09/01	3	83.30	2	84.55	83.50	1	7,591	0.01%
2023/08/31	2	83.80	1	84.00	83.70	1	7,636	0.01%
2023/08/30	5	84.40	20	83.20	84.40	-15	7,680	-0.20%
2023/08/29	0	0.00	5	80.40	80.50	-5	7,645	-0.07%
2023/08/28	10	80.60	0	0.00	80.20	10	7,699	0.13%
2023/08/25	2	80.80	1	81.00	80.80	1	7,753	0.01%
2023/08/24	1	80.50	0	0.00	80.50	1	7,854	0.01%
2023/08/23	4	80.35	3	80.70	80.70	1	8,037	0.01%
2023/08/21	6	80.40	0	0.00	80.20	6	8,153	0.07%
2023/08/18	3	80.83	2	80.65	80.30	1	8,174	0.01%
2023/08/17	45.6	80.27	6	81.18	81.30	39.6	8,228	0.48%
2023/08/15	1	78.20	0	0.00	78.40	1	8,194	0.01%
2023/08/14	2	78.20	1	77.00	78.50	1	8,212	0.01%
2023/08/11	22	80.68	10	80.50	80.20	12	8,140	0.15%
2023/08/10	2	82.00	1	81.00	81.10	1	8,148	0.01%
2023/08/09	14	81.90	7	82.26	83.40	7	8,124	0.09%
2023/08/08	1	86.20	0	0.00	85.70	1	7,979	0.01%
2023/08/07	16	87.00	0	0.00	87.40	16	7,986	0.20%
2023/08/04	2	86.40	5	86.50	86.50	-3	8,015	-0.04%
2023/08/02	3	88.03	3	90.03	87.60	0	8,097	0.00%
2023/08/01	2	88.05	2	89.00	88.20	0	8,007	0.00%
2023/07/31	14	88.71	0	0.00	88.30	14	7,987	0.18%
2023/07/28	7	90.06	1	90.00	90.30	6	7,921	0.08%
2023/07/27	34	90.90	0	0.00	90.80	34	7,957	0.43%
2023/07/26	3	94.10	4	94.05	93.60	-1	8,076	-0.01%
2023/07/25	5	94.12	3	94.83	94.20	2	8,096	0.02%
2023/07/24	3	94.93	0	0.00	94.00	3	8,104	0.04%
2023/07/21	30	97.16	0	0.00	96.50	30	8,127	0.37%
2023/07/20	4	97.30	10	99.57	99.30	-6	8,221	-0.07%
2023/07/19	12	97.67	1	100.00	97.20	11	8,249	0.13%
2023/07/18	18	99.68	18	100.42	99.00	0	8,411	0.00%
2023/07/17	46	101.57	10	102.25	101.50	36	8,285	0.43%
2023/07/14	7	99.87	5	99.96	99.80	2	8,170	0.02%
2023/07/13	7	98.84	13	99.37	98.60	-6	8,150	-0.07%
2023/07/12	4	99.48	7	100.24	98.80	-3	8,068	-0.04%
2023/07/11	7	100.67	32	99.71	101.00	-25	7,945	-0.31%
2023/07/10	17	96.38	7	97.06	96.10	10	7,693	0.13%
2023/07/07	5	95.60	1	95.20	95.50	4	7,880	0.05%
2023/07/06	22	97.00	2	97.40	96.50	20	8,073	0.25%
2023/07/05	7	98.21	7	99.63	97.60	0	8,410	0.00%
2023/07/04	6	98.13	2	99.15	98.10	4	8,317	0.05%
2023/07/03	4	98.80	9	98.92	99.00	-5	8,269	-0.06%
2023/06/30	0	0.00	1	97.00	97.10	-1	8,280	-0.01%
2023/06/29	1	96.50	3	96.93	96.60	-2	8,377	-0.02%
2023/06/28	9	95.78	0	0.00	95.20	9	8,620	0.10%
2023/06/27	17	96.65	5	98.02	96.10	12	8,836	0.14%
2023/06/26	8	97.55	0	0.00	97.30	8	8,955	0.09%
2023/06/21	6	101.58	3	102.50	99.00	3	9,123	0.03%
2023/06/20	5	97.62	5	98.52	99.80	0	9,440	0.00%
2023/06/19	2	96.05	3	97.30	97.00	-1	9,743	-0.01%
2023/06/16	5	97.44	14	97.59	97.00	-9	9,932	-0.09%
2023/06/15	3	99.77	2	100.75	99.60	1	9,969	0.01%
2023/06/14	10	101.40	11	99.97	99.50	-1	10,122	-0.01%
2023/06/13	49	104.14	7	103.71	103.00	42	10,142	0.41%
2023/06/12	30	103.18	40	103.38	103.00	-10	10,296	-0.10%
2023/06/09	2	102.25	21	98.63	102.00	-19	10,016	-0.19%
2023/06/08	2	93.95	0	0.00	93.50	2	9,936	0.02%
2023/06/07	0	0.00	11	95.01	94.70	-11	10,232	-0.11%
2023/06/06	20	94.23	0	0.00	94.00	20	10,459	0.19%
2023/06/05	4	95.03	8	95.46	96.00	-4	10,901	-0.04%
2023/06/02	7	93.90	9	93.92	93.60	-2	12,184	-0.02%
2023/06/01	5	95.04	2	95.50	94.60	3	12,289	0.02%
2023/05/31	7	94.80	2	96.45	94.60	5	12,517	0.04%
2023/05/30	14	95.32	12	96.84	94.70	2	12,536	0.02%
2023/05/29	4	96.15	23	95.01	96.20	-19	12,592	-0.15%
2023/05/26	1	90.70	10	90.50	90.60	-9	12,507	-0.07%
2023/05/25	2	92.25	0	0.00	91.50	2	12,538	0.02%
2023/05/23	19	94.12	8	94.14	93.60	11	12,835	0.09%
2023/05/22	9	92.91	6	93.15	93.80	3	12,875	0.02%
2023/05/19	6	92.32	0	0.00	91.90	6	13,267	0.05%
2023/05/18	10	93.27	4	92.65	93.00	6	13,742	0.04%
2023/05/17	7	91.13	0	0.00	91.00	7	13,940	0.05%
2023/05/15	1	90.10	3	90.47	90.00	-2	13,996	-0.01%
2023/05/12	3	91.57	1	90.90	91.40	2	14,133	0.01%
2023/05/11	0	0.00	4	92.33	91.10	-4	14,362	-0.03%
2023/05/10	6	92.35	0	0.00	92.20	6	14,490	0.04%
2023/05/09	5	92.00	1	91.40	91.10	4	14,596	0.03%
2023/05/08	1	93.50	2	93.60	93.30	-1	14,581	-0.01%
2023/05/05	1	93.50	1	94.40	93.10	0	14,675	0.00%
2023/05/04	2	92.15	4	92.45	92.90	-2	14,904	-0.01%
2023/05/03	5	93.66	6	93.68	93.00	-1	15,361	-0.01%
2023/05/02	28	95.05	12.5	94.99	95.20	15.5	15,731	0.10%
2023/04/28	6	92.33	6	92.93	91.70	0	16,037	0.00%
2023/04/27	4	92.13	2	93.25	92.10	2	16,013	0.01%
2023/04/26	17	92.11	2	92.00	92.50	15	15,945	0.09%
2023/04/25	12	91.56	2.1	93.42	90.60	9.9	15,842	0.06%
2023/04/24	4	94.03	8.1	93.58	93.00	-4.1	15,628	-0.03%
2023/04/21	14.1	97.01	13	101.28	95.40	1.1	15,461	0.01%
2023/04/20	1	101.00	2	102.00	101.00	-1	15,340	-0.01%
2023/04/19	3	102.50	0	0.00	102.00	3	15,417	0.02%
2023/04/18	2	105.00	2	105.50	104.00	0	15,439	0.00%
2023/04/17	11	105.50	2	105.50	105.00	9	15,476	0.06%
2023/04/14	3	104.83	0	0.00	104.00	3	15,556	0.02%
2023/04/13	23	107.07	3.4	106.91	107.00	19.6	15,460	0.13%
2023/04/12	7	108.14	1	107.50	107.50	6	15,398	0.04%
2023/04/11	3	109.83	1	108.00	110.00	2	15,199	0.01%
2023/04/10	5	108.70	5	108.40	110.00	0	14,998	0.00%
2023/04/07	2	104.50	1	104.00	104.50	1	14,641	0.01%
2023/04/06	3	103.50	1	104.50	104.00	2	14,632	0.01%
2023/03/31	9	104.00	10	104.25	104.00	-1	14,613	-0.01%
2023/03/30	7	103.57	7	102.86	103.50	0	14,560	0.00%
2023/03/29	9.4	100.36	1.1	100.82	101.00	8.3	14,503	0.06%
2023/03/28	4.1	104.91	1.3	107.96	104.00	2.8	14,356	0.02%
2023/03/27	2.2	111.23	0	0.00	110.00	2.2	14,082	0.02%
2023/03/24	9.1	112.55	7.2	112.33	112.00	1.9	13,971	0.01%
2023/03/23	10.2	111.25	23.2	112.85	112.00	-13	13,799	-0.09%
2023/03/22	5.2	110.74	10.5	111.88	115.50	-5.3	13,314	-0.04%
2023/03/21	3.1	107.98	3	108.17	105.00	0.1	12,926	0.00%
2023/03/20	1	106.50	6	106.83	108.00	-5	12,746	-0.04%
2023/03/17	1	103.50	6	105.92	106.50	-5	12,745	-0.04%
2023/03/16	9	103.17	3	102.33	103.00	6	12,593	0.05%
2023/03/15	11	108.95	9	109.22	107.00	2	12,521	0.02%
2023/03/14	1.1	104.50	1	106.00	104.50	0.1	12,311	0.00%
2023/03/13	8	104.56	11	106.05	106.50	-3	12,340	-0.02%
2023/03/10	17.1	105.32	0.3	104.00	103.50	16.8	12,328	0.14%
2023/03/09	0.4	108.75	8	109.00	110.00	-7.6	12,477	-0.06%
2023/03/08	9	111.44	5.1	110.70	111.50	3.9	12,469	0.03%
2023/03/07	8.2	108.68	19	109.89	109.00	-10.8	12,413	-0.09%
2023/03/06	0	0.00	8	102.75	103.50	-8	11,838	-0.07%
2023/03/03	0	0.00	10	94.56	94.40	-10	12,404	-0.08%
2023/03/02	4	91.50	2	92.00	91.70	2	12,570	0.02%
2023/03/01	5	92.92	3	93.83	91.80	2	12,851	0.02%
2023/02/24	5	93.38	4	93.78	93.60	1	12,882	0.01%
2023/02/23	2	92.60	1	92.80	92.20	1	12,880	0.01%
2023/02/22	8	91.11	8	92.23	90.90	0	12,988	0.00%
2023/02/21	2.2	95.50	1	94.70	94.50	1.2	12,897	0.01%
2023/02/20	1.3	94.75	5	95.14	94.60	-3.7	12,891	-0.03%
2023/02/17	5	93.04	7	95.21	95.00	-2	12,912	-0.02%
2023/02/16	3	93.40	28.8	92.04	94.60	-25.8	12,624	-0.20%
2023/02/15	5	88.68	10	89.16	88.00	-5	12,386	-0.04%
2023/02/14	3	87.97	0	0.00	87.50	3	12,368	0.02%
2023/02/13	2	89.45	0	0.00	88.60	2	12,443	0.02%
2023/02/10	5	89.88	1	89.60	89.10	4	12,553	0.03%
2023/02/09	3	89.40	14	91.12	90.90	-11	12,514	-0.09%
2023/02/08	1	91.40	1	90.80	90.70	0	12,414	0.00%
2023/02/07	5	89.20	34	90.01	90.50	-29	12,392	-0.23%
2023/02/06	7.1	88.31	2	88.20	88.10	5.1	12,440	0.04%
2023/02/03	11	88.91	27	89.40	89.10	-16	12,639	-0.13%
2023/02/02	17	89.21	20	89.91	89.50	-3	12,692	-0.02%
2023/02/01	23	88.58	29	89.46	90.30	-6	12,632	-0.05%
2023/01/31	22	85.92	38	87.57	88.30	-16	12,403	-0.13%
2023/01/30	2	84.30	55	84.95	85.30	-53	12,178	-0.44%
2023/01/17	1	79.20	1	79.20	79.30	0	11,917	0.00%
2023/01/16	2	78.20	0	0.00	78.80	2	12,212	0.02%
2023/01/13	0	0.00	1	77.50	77.50	-1	12,565	-0.01%
2023/01/11	4	79.05	2	79.05	78.80	2	12,869	0.02%
2023/01/09	0	0.00	7	79.63	80.00	-7	13,135	-0.05%
2023/01/06	0	0.00	4	77.88	77.80	-4	13,281	-0.03%
2023/01/05	8	77.79	4	77.43	76.70	4	13,519	0.03%
2023/01/04	4	78.25	15	77.62	77.00	-11	13,624	-0.08%
2022/12/29	13	74.25	3	73.40	74.60	10	14,889	0.07%
2022/12/27	0	0.00	5	76.00	75.50	-5	16,054	-0.03%
2022/12/23	2	75.85	0	0.00	75.30	2	16,481	0.01%
2022/12/22	2	74.80	0	0.00	75.30	2	16,613	0.01%
2022/12/21	16	74.22	0	0.00	74.20	16	16,826	0.10%
2022/12/20	19	75.17	1	75.50	74.50	18	16,913	0.11%
2022/12/19	4	78.33	3	77.90	77.90	1	17,031	0.01%
2022/12/16	3	79.03	2	79.90	79.00	1	17,151	0.01%
2022/12/15	0	0.00	1	81.00	81.40	-1	17,209	-0.01%
2022/12/14	1	80.50	1	80.00	80.60	0	17,370	0.00%
2022/12/13	0	0.00	1	79.40	78.70	-1	17,508	-0.01%
2022/12/12	1	80.00	0	0.00	79.50	1	17,637	0.01%
2022/12/09	12	81.49	21	80.29	79.80	-9	17,789	-0.05%
2022/12/08	6	81.43	2	81.10	81.90	4	17,970	0.02%
2022/12/07	29	79.40	5	79.52	79.80	24	18,154	0.13%
2022/12/06	8	82.16	2	81.70	81.40	6	18,155	0.03%
2022/12/05	10	83.76	0	0.00	83.50	10	18,273	0.05%
2022/12/02	8	85.30	4	85.85	84.60	4	18,370	0.02%
2022/12/01	27	83.98	24	85.35	84.60	3	18,456	0.02%
2022/11/30	1	82.30	14	82.37	82.60	-13	18,425	-0.07%
2022/11/29	8	81.98	43	81.97	81.20	-35	18,659	-0.19%
2022/11/28	23	82.13	37	81.64	82.20	-14	18,821	-0.07%
2022/11/25	7.1	78.53	89	79.38	80.50	-81.9	18,450	-0.44%
2022/11/24	24	75.08	13	74.88	76.30	11	18,061	0.06%
2022/11/23	31	73.54	11	73.38	73.00	20	17,997	0.11%
2022/11/22	60	76.10	0	0.00	76.00	60	17,967	0.33%
2022/11/21	6	78.65	15	78.27	78.30	-9	18,649	-0.05%
2022/11/18	11	78.05	5	79.18	77.10	6	19,544	0.03%
2022/11/17	3	77.97	10	77.56	78.40	-7	19,617	-0.04%
2022/11/16	2	77.45	0	0.00	77.00	2	19,635	0.01%
2022/11/15	30	76.95	6	76.73	77.00	24	19,744	0.12%
2022/11/14	8	76.49	23.2	77.04	77.20	-15.2	19,968	-0.08%
2022/11/11	25.1	76.22	9	77.80	75.20	16.1	19,955	0.08%
2022/11/10	33.1	76.98	8.3	76.40	75.70	24.8	19,829	0.13%
2022/11/09	5	77.50	11	77.99	78.10	-6	19,936	-0.03%
2022/11/08	8	76.80	12	78.67	76.50	-4	19,924	-0.02%
2022/11/07	1	78.20	35	77.54	77.50	-34	19,859	-0.17%
2022/11/04	1.3	77.36	3	77.33	77.60	-1.7	19,985	-0.01%
2022/11/03	32	77.00	20	77.16	77.20	12	20,068	0.06%
2022/11/02	3	76.37	4.3	76.04	76.40	-1.3	20,064	-0.01%
2022/11/01	22	75.48	16	75.16	75.00	6	19,958	0.03%
2022/10/31	6	74.88	5	75.02	75.00	1	19,861	0.01%
2022/10/28	4	74.33	4	74.48	74.40	0	20,090	0.00%
2022/10/27	1	74.20	8	72.48	74.20	-7	20,228	-0.03%
2022/10/26	10.2	70.89	5	70.60	69.60	5.2	20,115	0.03%
2022/10/25	2.3	71.67	0	0.00	71.50	2.3	19,950	0.01%
2022/10/24	3	73.60	5	74.60	73.60	-2	19,839	-0.01%
2022/10/21	6	71.50	76	72.60	72.20	-70	19,616	-0.36%
2022/10/20	39.2	68.21	22	70.12	70.60	17.2	19,332	0.09%
2022/10/19	6	70.48	4	70.68	70.00	2	19,185	0.01%
2022/10/18	23	70.72	14	71.25	70.70	9	19,100	0.05%
2022/10/17	32.3	71.32	7	70.43	72.00	25.3	19,008	0.13%
2022/10/14	7	73.96	12.8	73.90	74.00	-5.8	18,966	-0.03%
2022/10/13	47.3	70.48	20	69.95	69.70	27.3	18,974	0.14%
2022/10/12	5	73.46	4	75.00	75.00	1	18,989	0.01%
2022/10/11	1.2	73.65	6	73.90	73.40	-4.8	18,950	-0.03%
2022/10/07	44.1	75.41	46	75.22	75.40	-1.9	18,894	-0.01%
2022/10/06	19.2	74.84	69	71.93	76.80	-49.8	18,693	-0.27%
2022/10/05	136	79.05	141.1	75.65	74.30	-5.1	18,224	-0.03%	大買/大賣/
2022/10/04	117	82.80	6	82.63	82.50	111	17,473	0.64%	大買/鉅額交易
2022/10/03	5	81.72	1	83.50	81.20	4	17,672	0.02%
2022/09/30	10	79.87	13	80.39	83.00	-3	17,865	-0.02%
2022/09/29	6	79.82	6	80.65	79.60	0	17,877	0.00%
2022/09/28	9	80.34	4	79.75	77.50	5	17,890	0.03%
2022/09/27	15	80.58	11	81.12	82.50	4	17,924	0.02%
2022/09/26	6.1	81.56	0	0.00	80.00	6.1	18,114	0.03%
2022/09/23	10	86.24	4	87.88	86.00	6	18,363	0.03%
2022/09/22	3	87.63	2	87.80	88.50	1	18,579	0.01%
2022/09/21	9	87.30	4	88.05	86.60	5	18,863	0.03%
2022/09/20	3	88.83	12	89.05	89.50	-9	18,796	-0.05%
2022/09/19	8	86.15	7	86.83	87.40	1	18,821	0.01%
2022/09/16	11	85.68	1	87.30	84.80	10	18,763	0.05%
2022/09/15	29	88.86	24	89.13	87.90	5	18,640	0.03%
2022/09/14	52	89.13	51.3	86.89	89.70	0.7	18,407	0.00%
2022/09/13	27.3	88.52	26	89.45	88.30	1.3	18,264	0.01%
2022/09/12	19	90.31	13	90.39	89.50	6	18,246	0.03%
2022/09/08	15	89.57	17	90.22	91.00	-2	18,134	-0.01%
2022/09/07	6	88.45	12	89.28	87.50	-6	18,053	-0.03%
2022/09/06	43.5	92.08	43	91.95	91.60	0.5	17,892	0.00%
2022/09/05	37.5	95.92	27	96.27	94.50	10.5	17,786	0.06%
2022/09/02	14	95.57	20	95.03	95.30	-6	17,609	-0.03%
2022/09/01	18	91.71	6	91.43	91.70	12	17,213	0.07%
2022/08/31	46	94.32	38	94.17	95.50	8	17,043	0.05%
2022/08/30	24	92.59	33	93.36	92.50	-9	17,097	-0.05%
2022/08/29	26	91.33	11	92.37	90.90	15	17,066	0.09%
2022/08/26	18	92.06	40	93.34	95.50	-22	17,160	-0.13%
2022/08/25	16	89.96	50	90.50	89.70	-34	16,701	-0.20%
2022/08/24	13	84.25	0	0.00	84.40	13	15,928	0.08%
2022/08/23	5	87.80	0	0.00	87.10	5	15,808	0.03%
2022/08/22	0	0.00	4	88.15	88.00	-4	15,853	-0.03%
2022/08/19	6	86.88	12	86.50	86.70	-6	15,739	-0.04%
2022/08/18	0	0.00	2	82.80	84.30	-2	15,621	-0.01%
2022/08/17	4	84.40	3	84.40	82.30	1	15,682	0.01%
2022/08/16	6	83.25	15	84.31	84.30	-9	15,606	-0.06%
2022/08/15	3	81.80	2	82.05	81.70	1	15,326	0.01%
2022/08/12	1	80.40	2	80.05	80.80	-1	15,375	-0.01%
2022/08/11	4	80.25	11	80.80	80.20	-7	15,485	-0.05%
2022/08/10	9	79.72	10	79.99	80.50	-1	15,481	-0.01%
2022/08/09	6	77.70	19	78.08	78.40	-13	15,537	-0.08%
2022/08/08	16	76.53	17	75.54	76.50	-1	15,929	-0.01%
2022/08/05	4	74.78	7.5	75.09	75.30	-3.5	16,352	-0.02%
2022/08/04	4.5	71.98	26	72.69	74.50	-21.5	16,567	-0.13%
2022/08/03	35	72.79	17	72.31	70.60	18	16,597	0.11%
2022/08/02	19	78.36	1	77.70	77.50	18	16,489	0.11%
2022/07/29	0	0.00	9	80.01	80.50	-9	16,575	-0.05%
2022/07/28	2	79.00	9	78.64	77.80	-7	17,244	-0.04%
2022/07/27	2	80.10	30	80.50	80.50	-28	17,397	-0.16%
2022/07/26	7	81.14	3	81.00	80.10	4	17,464	0.02%
2022/07/25	2	81.15	2	81.40	81.20	0	17,446	0.00%
2022/07/22	19	81.50	18	81.12	81.00	1	17,530	0.01%
2022/07/21	8	80.88	2.1	81.37	81.40	5.9	17,547	0.03%
2022/07/20	14	80.98	46	80.19	80.40	-32	17,436	-0.18%
2022/07/19	21.1	78.38	37	79.25	78.30	-15.9	17,307	-0.09%
2022/07/18	16	75.75	12	75.43	76.50	4	17,109	0.02%
2022/07/15	2	75.60	1	75.70	75.70	1	17,313	0.01%
2022/07/14	2	75.00	6	75.07	75.50	-4	17,370	-0.02%
2022/07/13	21	73.56	32	73.97	72.90	-11	17,232	-0.06%
2022/07/12	24	70.59	24	70.51	71.50	0	17,024	0.00%
2022/07/11	6	72.45	8	72.70	72.10	-2	17,029	-0.01%
2022/07/08	34	69.67	53	69.20	70.90	-19	16,858	-0.11%
2022/07/07	17	64.15	25	63.49	64.50	-8	16,588	-0.05%
2022/07/06	20	61.78	38	61.72	60.90	-18	16,532	-0.11%
2022/07/05	50	64.55	11	63.97	64.70	39	16,582	0.24%
2022/07/04	36	63.38	19	61.45	62.00	17	16,523	0.10%
2022/07/01	33	68.58	33	67.66	64.10	0	16,602	0.00%
2022/06/30	46	74.18	8	71.81	71.10	38	16,349	0.23%
2022/06/29	25	79.17	6	79.08	78.90	19	16,293	0.12%
2022/06/28	17	84.22	12	85.22	84.20	5	16,494	0.03%
2022/06/27	7	85.93	15	85.79	86.00	-8	17,864	-0.04%
2022/06/24	8	82.09	11	82.27	82.30	-3	18,257	-0.02%
2022/06/23	12	79.95	10	80.60	80.80	2	18,721	0.01%
2022/06/22	2	80.25	5	79.90	79.60	-3	19,474	-0.02%
2022/06/21	4	82.30	6	81.30	82.80	-2	19,674	-0.01%
2022/06/20	30	80.20	34	79.23	78.80	-4	19,738	-0.02%
2022/06/17	8	81.20	31	82.39	83.00	-23	19,699	-0.12%
2022/06/16	47	81.57	6	83.30	81.10	41	19,870	0.21%
2022/06/15	3	87.30	12	86.09	85.10	-9	20,269	-0.04%
2022/06/14	45	87.42	18	87.16	87.10	27	20,458	0.13%
2022/06/13	12	88.09	14	89.21	87.30	-2	20,206	-0.01%
2022/06/10	5	87.28	12	87.98	88.50	-7	19,935	-0.04%
2022/06/09	17	87.63	50	87.72	87.30	-33	19,737	-0.17%
2022/06/08	72	87.75	12	87.48	86.50	60	19,504	0.31%
2022/06/07	4	87.50	17	87.46	87.90	-13	19,104	-0.07%
2022/06/06	20	86.30	26	87.15	85.70	-6	18,765	-0.03%
2022/06/02	11	86.55	69	85.83	86.10	-58	18,378	-0.32%
2022/06/01	27	84.89	28	84.88	83.80	-1	17,994	-0.01%
2022/05/31	18	83.44	18	83.37	83.50	0	17,767	0.00%
2022/05/30	13	81.35	15	81.63	82.50	-2	17,644	-0.01%
2022/05/27	10	78.81	5	78.70	78.70	5	17,448	0.03%
2022/05/26	24	80.02	25	78.72	78.00	-1	17,330	-0.01%
2022/05/25	6	80.42	13	81.02	81.70	-7	17,091	-0.04%
2022/05/24	18	82.59	6	83.20	81.00	12	16,961	0.07%
2022/05/23	17	84.40	13	82.95	83.00	4	16,866	0.02%
2022/05/20	14	84.21	16	84.78	84.00	-2	16,821	-0.01%
2022/05/19	47	82.45	27	81.71	83.50	20	16,806	0.12%
2022/05/18	63	85.09	2	85.00	84.20	61	16,616	0.37%
2022/05/17	45	86.24	42	85.00	86.20	3	16,414	0.02%
2022/05/16	27	87.04	17	86.49	85.00	10	16,157	0.06%
2022/05/13	51	83.81	295	83.89	87.30	-244	15,645	-1.56%	大賣/鉅額交易
2022/05/12	217	84.51	209	81.57	80.40	8	15,209	0.05%	大買/大賣/
2022/05/11	213	86.39	51	85.60	85.30	162	14,870	1.09%	大買/鉅額交易
2022/05/10	23	81.20	98	83.19	85.20	-75	14,480	-0.52%
2022/05/09	50	81.75	30	81.57	81.10	20	14,362	0.14%
2022/05/06	45	82.01	0	0.00	82.00	45	14,360	0.31%
2022/05/05	67	87.02	64	86.19	85.10	3	14,232	0.02%
2022/05/04	19	82.72	31	83.38	84.80	-12	13,475	-0.09%
2022/05/03	38	80.81	36	80.66	80.70	2	13,252	0.02%
2022/04/29	0	0.00	7	78.87	77.50	-7	13,126	-0.05%
2022/04/28	20	78.46	7	77.43	77.30	13	13,094	0.10%
2022/04/27	9	76.60	16	77.52	80.30	-7	12,991	-0.05%
2022/04/26	26	80.26	26	79.67	80.00	0	12,879	0.00%
2022/04/25	32	79.43	20	79.69	79.00	12	12,807	0.09%
2022/04/22	13	84.34	19	84.06	83.40	-6	12,705	-0.05%
2022/04/21	29	86.08	22	85.83	84.20	7	12,629	0.06%
2022/04/20	13	83.45	11	83.66	84.70	2	12,311	0.02%
2022/04/19	8	81.38	22	81.96	80.60	-14	12,139	-0.12%
2022/04/18	28	79.15	25	80.08	80.10	3	12,088	0.02%
2022/04/15	51	79.57	24	81.53	79.10	27	12,056	0.22%
2022/04/14	25	82.32	27	82.14	83.00	-2	11,981	-0.02%
2022/04/13	15	79.53	7	79.16	79.90	8	11,840	0.07%
2022/04/12	7	79.06	7	80.41	79.40	0	11,767	0.00%
2022/04/11	10	80.45	4	80.50	79.20	6	11,731	0.05%
2022/04/08	10	82.36	16	82.64	83.00	-6	11,552	-0.05%
2022/04/07	25	83.44	4	85.70	81.30	21	11,354	0.18%
2022/04/06	14	85.64	12	86.62	87.00	2	10,952	0.02%
2022/04/01	13	85.28	28	86.25	87.40	-15	10,763	-0.14%
2022/03/31	23	86.72	18	87.26	86.50	5	10,500	0.05%
2022/03/30	52	90.26	62	89.09	85.10	-10	10,152	-0.10%
2022/03/29	27	88.29	18.1	88.45	86.90	8.9	8,872	0.10%
2022/03/28	15	86.13	18	86.02	88.00	-3	8,344	-0.04%
2022/03/25	17	84.85	37	85.64	85.00	-20	8,081	-0.25%
2022/03/24	12	82.39	23	81.89	82.70	-11	7,595	-0.14%
2022/03/23	13	80.22	26	80.44	80.20	-13	7,494	-0.17%
2022/03/22	6	79.93	5	80.04	80.10	1	7,369	0.01%
2022/03/21	10	81.18	11	81.08	80.40	-1	7,280	-0.01%
2022/03/18	29	79.32	77	80.07	81.00	-48	6,995	-0.69%
2022/03/17	4	75.50	23	76.22	77.50	-19	6,435	-0.30%
2022/03/16	1	70.40	5	72.58	70.50	-4	6,070	-0.07%
2022/03/15	3	71.80	7	70.56	69.80	-4	6,006	-0.07%
2022/03/10	0	0.00	4	69.40	69.80	-4	6,206	-0.06%
2022/03/09	1	66.90	3	66.60	67.30	-2	6,373	-0.03%
2022/03/08	2	66.20	0	0.00	66.10	2	6,511	0.03%
2022/03/07	8	67.54	0	0.00	68.00	8	6,584	0.12%
2022/03/04	1	71.70	3	71.60	71.00	-2	6,692	-0.03%
2022/03/03	3	71.70	12	71.58	71.80	-9	6,869	-0.13%
2022/03/02	1	70.10	1	70.80	70.80	0	6,995	0.00%
2022/03/01	0	0.00	4	69.40	70.00	-4	7,070	-0.06%
2022/02/25	2	67.90	0	0.00	67.90	2	7,184	0.03%
2022/02/24	8	68.11	2	67.80	67.30	6	7,353	0.08%
2022/02/23	10	70.27	0	0.00	70.30	10	7,489	0.13%
2022/02/22	7	69.67	8	70.10	69.60	-1	8,067	-0.01%
2022/02/21	16	72.77	49	75.73	72.00	-33	8,202	-0.40%
2022/02/18	0	0.00	5	74.68	74.90	-5	8,234	-0.06%
2022/02/17	7	75.13	7	75.04	75.00	0	8,506	0.00%
2022/02/16	1	75.00	5	74.70	74.20	-4	8,716	-0.05%
2022/02/15	7	74.23	7	74.13	73.50	0	8,962	0.00%
2022/02/14	12	74.61	5	73.94	73.70	7	9,171	0.08%
2022/02/11	4	75.25	24	75.25	74.60	-20	9,339	-0.21%
2022/02/10	1	74.20	2	74.70	74.10	-1	9,646	-0.01%
2022/02/09	2	73.85	12	73.70	74.90	-10	10,150	-0.10%
2022/02/08	0	0.00	7	71.91	73.10	-7	10,373	-0.07%
2022/02/07	0	0.00	7	68.99	69.50	-7	10,794	-0.06%
2022/01/26	9	67.21	6	68.50	67.50	3	11,651	0.03%
2022/01/25	7	67.79	3	69.10	67.40	4	13,250	0.03%
2022/01/24	7	67.61	13	67.98	69.60	-6	13,889	-0.04%
2022/01/21	3	70.20	1	69.80	68.80	2	14,547	0.01%
2022/01/20	8	71.18	8	70.55	71.70	0	14,836	0.00%
2022/01/19	1	69.50	1	70.60	70.40	0	15,228	0.00%
2022/01/18	1	71.00	2	71.10	70.60	-1	15,712	-0.01%
2022/01/17	0	0.00	2	70.40	70.50	-2	16,133	-0.01%
2022/01/14	12	67.20	9	68.41	68.80	3	16,872	0.02%
2022/01/13	1	68.70	23	67.90	67.80	-22	18,004	-0.12%
2022/01/12	5	68.10	7	68.83	69.30	-2	18,680	-0.01%
2022/01/11	20	69.36	20	70.27	69.30	0	19,714	0.00%
2022/01/10	23	71.50	26	70.81	71.00	-3	20,336	-0.01%
2022/01/07	26	72.98	4	73.03	70.90	22	20,476	0.11%
2022/01/06	35	75.27	15	75.83	75.10	20	20,452	0.10%
2022/01/05	52	78.07	86	78.20	77.40	-34	20,554	-0.17%
2022/01/04	33	80.78	35	80.13	79.80	-2	20,676	-0.01%
2022/01/03	75	79.31	19	79.64	79.40	56	20,793	0.27%
2021/12/29	10	78.27	2	78.20	78.20	8	20,889	0.04%
2021/12/28	4	78.52	15.5	79.64	78.40	-11.5	20,964	-0.05%
2021/12/27	6	78.90	5	78.60	78.30	1	21,037	0.00%
2021/12/24	36	79.43	21	81.24	78.90	15	21,060	0.07%
2021/12/23	7	81.29	23.1	81.41	81.90	-16.1	20,859	-0.08%
2021/12/22	38	80.85	32	80.86	80.10	6	20,690	0.03%
2021/12/21	47	80.96	49	81.52	80.50	-2	20,637	-0.01%
2021/12/20	14	81.04	25	81.31	81.20	-11	20,361	-0.05%
2021/12/17	6	76.83	47	78.33	79.10	-41	20,033	-0.20%
2021/12/16	3	76.33	9	76.78	76.80	-6	19,849	-0.03%
2021/12/15	4	75.08	6	75.53	74.70	-2	19,824	-0.01%
2021/12/14	11.1	75.64	2	75.80	74.30	9.1	19,865	0.05%
2021/12/13	6	77.80	5	77.70	77.60	1	19,910	0.01%
2021/12/10	0	0.00	1	77.00	76.80	-1	19,926	-0.01%
2021/12/09	9	76.48	2	76.30	76.10	7	19,940	0.04%
2021/12/08	3	76.83	5	77.12	76.90	-2	20,136	-0.01%
2021/12/07	35	77.28	13	78.23	76.10	22	20,292	0.11%
2021/12/06	1	78.10	1	78.10	78.30	0	20,271	0.00%
2021/12/03	15	77.17	36	77.53	77.50	-21	20,361	-0.10%
2021/12/02	24	75.27	3	75.17	75.00	21	20,358	0.10%
2021/12/01	31	76.69	28	76.81	76.90	3	20,366	0.01%
2021/11/30	21	78.07	28	78.13	77.30	-7	20,478	-0.03%
2021/11/29	25	75.99	30	76.06	77.60	-5	20,598	-0.02%
2021/11/26	20	76.19	9	76.31	76.50	11	20,615	0.05%
2021/11/25	9	79.24	4	80.10	78.30	5	20,637	0.02%
2021/11/24	9	78.29	6	79.25	78.90	3	20,597	0.01%
2021/11/23	13	80.50	5	81.74	78.80	8	20,591	0.04%
2021/11/22	7	81.84	8	81.49	81.20	-1	20,602	0.00%
2021/11/19	42	82.57	49	83.52	82.80	-7	20,706	-0.03%
2021/11/18	31	81.44	26	82.08	80.90	5	20,386	0.02%
2021/11/17	9	80.76	6	80.12	80.00	3	20,482	0.01%
2021/11/16	28	79.96	17	80.01	78.00	11	20,495	0.05%
2021/11/15	41	81.98	31	82.53	81.10	10	20,416	0.05%
2021/11/12	34	82.09	36	83.01	82.70	-2	20,441	-0.01%
2021/11/11	63	81.15	63	81.38	81.30	0	20,341	0.00%
2021/11/10	10	79.00	12	80.17	81.10	-2	20,252	-0.01%
2021/11/09	39	80.13	26	80.45	79.90	13	20,149	0.06%
2021/11/08	51	82.18	14	83.99	80.20	37	19,853	0.19%
2021/11/05	45	86.99	44	87.18	88.10	1	19,486	0.01%
2021/11/04	32	87.93	42	87.18	85.90	-10	19,319	-0.05%
2021/11/03	131	86.92	289	86.71	88.00	-158	18,964	-0.83%	大買/大賣/鉅額交易
2021/11/02	176	90.10	167	91.55	85.30	9	18,323	0.05%	大買/大賣/
2021/11/01	48	86.79	259	86.12	89.30	-211	16,847	-1.25%	大賣/鉅額交易
2021/10/29	78	82.12	200	81.90	81.20	-122	16,846	-0.72%	大賣/鉅額交易
2021/10/28	22	80.82	40	80.09	79.80	-18	16,505	-0.11%
2021/10/27	6	79.57	35	79.81	80.90	-29	16,351	-0.18%
2021/10/26	158	81.31	38	79.74	77.70	120	16,176	0.74%	大買/鉅額交易
2021/10/25	107	79.97	65	80.24	79.70	42	15,891	0.26%	大買/
2021/10/22	178	78.22	67	78.42	78.80	111	15,795	0.70%	大買/鉅額交易
2021/10/21	94	79.00	82	78.66	78.80	12	15,412	0.08%
2021/10/20	298	76.28	41	75.17	75.40	257	14,730	1.74%	大買/鉅額交易
2021/10/19	149	73.83	172	75.18	75.00	-23	14,747	-0.16%	大買/大賣/
2021/10/18	24	69.75	92	68.82	70.70	-68	14,411	-0.47%
2021/10/15	31	65.32	40	65.57	65.80	-9	14,578	-0.06%
2021/10/14	47	62.11	38	61.92	63.50	9	15,815	0.06%
2021/10/13	50	62.97	12	64.77	60.20	38	16,257	0.23%
2021/10/12	30	65.21	27	65.58	65.50	3	16,739	0.02%
2021/10/08	19	64.77	14	65.76	65.00	5	17,376	0.03%
2021/10/07	0	0.00	27	62.92	63.50	-27	17,904	-0.15%
2021/10/06	9	60.98	0	0.00	59.20	9	18,922	0.05%
2021/10/05	14	57.64	24	59.73	60.30	-10	19,696	-0.05%
2021/10/04	20	59.08	4	57.85	57.30	16	20,454	0.08%
2021/10/01	8	61.53	4	61.70	60.90	4	21,353	0.02%
2021/09/30	1	61.40	14	63.11	64.80	-13	22,208	-0.06%
2021/09/29	19	61.81	6	62.43	61.00	13	22,995	0.06%
2021/09/28	5	64.46	4	65.33	63.80	1	23,337	0.00%
2021/09/27	7	65.20	16	65.78	65.50	-9	23,859	-0.04%
2021/09/24	0	0.00	5	65.46	65.00	-5	24,182	-0.02%
2021/09/23	16	64.39	18	64.05	64.50	-2	24,686	-0.01%
2021/09/22	6	63.18	0	0.00	63.20	6	25,138	0.02%
2021/09/17	37	64.28	42	64.17	65.40	-5	25,646	-0.02%
2021/09/16	27	63.70	27	63.73	64.00	0	26,363	0.00%
2021/09/15	19	65.30	6	65.00	64.60	13	26,693	0.05%
2021/09/14	22	67.22	21.1	66.97	66.70	1	26,858	0.00%
2021/09/13	17	67.94	26	67.34	66.80	-9	26,968	-0.03%
2021/09/10	5	66.40	5	68.04	66.00	0	26,885	0.00%
2021/09/09	4	63.38	16	65.60	67.00	-12	26,926	-0.04%
2021/09/08	34	65.36	0	0.00	63.90	34	26,890	0.13%
2021/09/07	15	67.01	16	67.41	68.00	-1	26,801	0.00%
2021/09/06	7	68.63	42	67.25	67.10	-35	26,727	-0.13%
2021/09/03	22.1	69.44	7	69.07	69.40	15.1	26,587	0.06%
2021/09/02	30	70.42	1	70.90	69.00	29	26,369	0.11%
2021/09/01	27	72.16	8	72.54	72.20	19	26,128	0.07%
2021/08/31	23	73.49	8	73.96	73.80	15	25,922	0.06%
2021/08/30	3	75.30	0	0.00	75.40	3	25,744	0.01%
2021/08/27	4	74.45	6	75.05	75.00	-2	25,699	-0.01%
2021/08/26	15	76.51	15	77.69	75.50	0	25,587	0.00%
2021/08/25	16	77.94	51	78.27	77.70	-35	25,447	-0.14%
2021/08/24	39	78.04	21	80.46	76.80	18	25,198	0.07%
2021/08/23	6	78.02	23	79.08	80.70	-17	24,957	-0.07%
2021/08/20	9	73.62	19	74.10	74.30	-10	24,687	-0.04%
2021/08/19	21	73.05	13	74.47	70.00	8	24,490	0.03%
2021/08/18	36	70.23	40	72.12	74.10	-4	24,286	-0.02%
2021/08/17	30	71.72	15	69.65	69.00	15	24,074	0.06%
2021/08/16	7	72.17	7	74.26	74.00	0	23,924	0.00%
2021/08/13	2	73.90	11	75.45	73.40	-9	23,792	-0.04%
2021/08/12	16	76.18	15	77.17	76.60	1	23,655	0.00%
2021/08/11	30	76.47	4	75.20	75.50	26	23,623	0.11%
2021/08/10	12	77.83	10	78.40	77.80	2	23,485	0.01%
2021/08/09	41	81.44	7	80.64	79.20	34	23,359	0.15%
2021/08/06	10	84.53	24	84.90	84.70	-14	23,156	-0.06%
2021/08/05	32	84.13	5	84.24	83.40	27	22,945	0.12%
2021/08/04	49	86.14	53	87.31	85.00	-4	22,875	-0.02%
2021/08/03	8	84.04	26	84.09	85.30	-18	22,243	-0.08%
2021/08/02	3	81.00	2	80.45	80.00	1	21,897	0.00%
2021/07/30	11	80.66	15	80.87	80.30	-4	21,732	-0.02%
2021/07/29	26	77.78	5	78.40	79.40	21	21,531	0.10%
2021/07/28	41.3	76.49	83	74.66	76.80	-41.7	21,324	-0.20%
2021/07/27	40	83.54	39.2	82.21	79.80	0.8	21,054	0.00%
2021/07/26	32	85.54	27	86.57	84.50	5	20,746	0.02%
2021/07/23	78	88.30	72	89.83	85.60	6	20,327	0.03%
2021/07/22	22.2	91.37	66	90.42	90.20	-43.8	19,619	-0.22%
2021/07/21	199	90.89	330	88.61	87.00	-131	18,911	-0.69%	大買/大賣/鉅額交易
2021/07/20	282	89.68	335	90.22	90.40	-53	18,096	-0.29%	大買/大賣/
2021/07/19	53	84.43	89	85.29	85.10	-36	16,737	-0.22%
2021/07/16	134	85.00	90	85.78	83.60	44	16,225	0.27%	大買/
2021/07/15	204.1	82.04	110	84.74	87.40	94.1	15,577	0.60%	大買/大賣/
2021/07/14	274	83.31	45	83.62	82.80	229	14,810	1.55%	大買/鉅額交易
2021/07/13	48	98.12	38.5	96.87	90.00	9.5	14,018	0.07%
2021/07/12	32	95.97	27	95.87	97.70	5	12,898	0.04%
2021/07/09	17	89.26	35	89.40	90.60	-18	12,061	-0.15%
2021/07/08	42	87.08	12	87.12	86.50	30	11,259	0.27%
2021/07/07	13	80.14	26	81.25	83.90	-13	10,270	-0.13%
2021/07/06	29	76.41	39.1	76.65	76.30	-10.1	9,445	-0.11%
2021/07/05	1.1	72.57	17	73.54	75.00	-15.9	8,684	-0.18%
2021/07/02	33	66.25	29	66.19	68.20	4	8,356	0.05%
2021/07/01	8	64.11	4	64.25	62.00	4	7,804	0.05%
2021/06/30	3	67.30	11	66.61	67.10	-8	7,506	-0.11%
2021/06/29	13	65.22	5	64.24	64.00	8	6,969	0.11%
2021/06/28	6	63.92	15	64.12	64.30	-9	6,481	-0.14%
2021/06/25	24	61.78	48	61.47	61.00	-24	5,976	-0.40%
2021/06/24	18	59.43	29	59.21	59.90	-11	5,284	-0.21%
2021/06/23	8	56.38	44	57.59	57.90	-36	4,863	-0.74%
2021/06/22	48	55.56	17	56.78	54.50	31	4,631	0.67%
2021/06/21	3	54.90	0	0.00	53.70	3	4,497	0.07%
2021/06/18	5	55.70	11	55.51	56.50	-6	4,504	-0.13%
2021/06/17	10	53.67	16	53.95	54.10	-6	4,336	-0.14%
2021/06/16	10	53.55	10	53.80	53.30	0	4,278	0.00%
2021/06/15	0	0.00	3	51.53	53.40	-3	4,218	-0.07%
2021/06/11	3	49.30	3	49.80	49.60	0	4,177	0.00%
2021/06/10	10	49.13	0	0.00	48.90	10	4,321	0.23%
2021/06/09	5	49.57	0	0.00	48.75	5	4,387	0.11%
2021/06/08	0	0.00	2	49.20	49.20	-2	4,374	-0.05%
2021/06/07	5	48.21	0	0.00	48.10	5	4,383	0.11%
2021/06/03	3	48.90	0	0.00	49.40	3	4,415	0.07%
2021/06/02	11	49.66	14	50.54	48.70	-3	4,435	-0.07%
2021/06/01	5	50.22	2	50.50	49.80	3	4,423	0.07%
2021/05/31	2	47.55	4	48.63	49.50	-2	4,394	-0.05%
2021/05/28	2	47.00	18	47.49	48.00	-16	4,408	-0.36%
2021/05/27	11	46.41	7	46.94	46.35	4	4,421	0.09%
2021/05/26	2	45.80	2	46.15	46.20	0	4,445	0.00%
2021/05/24	2	43.30	9	44.46	44.70	-7	4,661	-0.15%
2021/05/20	7	43.25	0	0.00	43.30	7	4,975	0.14%
2021/05/19	0	0.00	13	44.02	44.35	-13	5,303	-0.25%
2021/05/18	2	41.00	2	41.33	42.10	0	5,286	0.00%
2021/05/17	13	38.65	6	39.76	38.60	7	5,279	0.13%
2021/05/14	11	42.97	0	0.00	42.80	11	5,230	0.21%
2021/05/13	2	43.23	0	0.00	43.00	2	5,227	0.04%
2021/05/12	9	44.73	0	0.00	42.40	9	5,401	0.17%
2021/05/11	8	49.54	0	0.00	46.95	8	5,473	0.15%
2021/05/10	2	50.90	2	51.80	51.10	0	5,490	0.00%
2021/05/07	0	0.00	11	50.85	51.10	-11	5,661	-0.19%
2021/05/06	6	49.80	0	0.00	48.50	6	5,666	0.11%
2021/05/05	7	50.36	4	49.68	49.60	3	5,651	0.05%
2021/05/04	2	53.10	0	0.00	50.80	2	5,704	0.04%
2021/05/03	6	53.70	0	0.00	53.00	6	5,651	0.11%
2021/04/29	14	56.39	6	57.20	56.20	8	5,621	0.14%
2021/04/28	3	56.60	21	56.72	56.30	-18	5,610	-0.32%
2021/04/26	6	55.90	6	56.65	56.80	0	5,700	0.00%
2021/04/23	9	54.37	6	55.25	55.50	3	5,728	0.05%
2021/04/22	1	55.70	0	0.00	54.10	1	5,728	0.02%
2021/04/21	1	57.00	0	0.00	56.70	1	5,714	0.02%
2021/04/20	2	57.20	0	0.00	57.20	2	5,717	0.03%
2021/04/19	0	0.00	1	55.90	56.30	-1	5,728	-0.02%
2021/04/16	12	55.43	22	55.91	55.70	-10	5,875	-0.17%
2021/04/15	10	54.62	19	54.77	55.10	-9	6,005	-0.15%
2021/04/14	1	53.10	1	53.50	54.30	0	6,093	0.00%
2021/04/13	26	55.48	21	56.31	55.10	5	6,184	0.08%
2021/04/12	17	56.07	13	57.06	55.70	4	6,279	0.06%
2021/04/09	7	58.11	2	59.00	57.90	5	6,309	0.08%
2021/04/08	20	58.35	23	59.26	58.80	-3	6,388	-0.05%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/04/06	13	57.72	31	58.48	59.20	-18	6,738	-0.27%
2021/04/01	6	57.50	2	58.50	57.50	4	7,016	0.06%
2021/03/29	27	59.20	5	60.40	58.70	22	8,496	0.26%
2021/03/26	0	0.00	2	58.90	59.00	-2	8,403	-0.02%
2021/03/25	2	58.00	2	58.80	58.00	0	8,387	0.00%
2021/03/24	2	58.20	0	0.00	58.20	2	8,406	0.02%
2021/03/23	15	59.13	22	59.31	58.50	-7	8,426	-0.08%
2021/03/22	11	57.95	4	58.90	58.50	7	8,391	0.08%
2021/03/19	3	57.03	16	57.09	56.90	-13	8,511	-0.15%
2021/03/17	0	0.00	1	59.00	58.00	-1	8,611	-0.01%
2021/03/16	0	0.00	8	58.89	58.90	-8	8,592	-0.09%
2021/03/15	0	0.00	10	56.36	57.30	-10	8,512	-0.12%
2021/03/11	5	54.50	5	55.08	55.20	0	8,569	0.00%
2021/03/10	26	54.74	20	55.10	54.00	6	8,594	0.07%
2021/03/09	3	53.63	0	0.00	54.00	3	8,669	0.03%
2021/03/08	11	55.55	2	56.90	54.60	9	8,731	0.10%
2021/03/05	4	54.50	0	0.00	55.40	4	8,835	0.05%
2021/03/04	6	54.13	0	0.00	54.10	6	8,975	0.07%
2021/03/03	8	54.70	2	55.10	55.10	6	9,243	0.06%
2021/03/02	3	56.13	3	55.63	55.00	0	9,312	0.00%
2021/02/26	24	56.10	17	56.65	56.10	7	9,701	0.07%
2021/02/25	0	0.00	5	57.50	57.50	-5	9,751	-0.05%
2021/02/24	43	58.91	7	59.77	58.50	36	9,825	0.37%
2021/02/23	16	59.99	10	60.00	59.40	6	9,700	0.06%
2021/02/22	26	58.87	21	60.10	59.50	5	9,571	0.05%
2021/02/19	10	57.96	21	58.19	59.40	-11	9,505	-0.12%
2021/02/18	2	56.20	0	0.00	56.20	2	9,258	0.02%
2021/02/17	0	0.00	11	55.21	55.40	-11	9,239	-0.12%
2021/02/05	1	53.40	5	53.70	53.70	-4	9,207	-0.04%
2021/02/04	13	53.20	0	0.00	53.20	13	9,289	0.14%
2021/02/03	5	54.26	0	0.00	54.80	5	9,367	0.05%
2021/02/02	0	0.00	10	53.28	55.10	-10	9,229	-0.11%
2021/02/01	12	50.89	2	51.00	50.70	10	9,113	0.11%
2021/01/29	14	55.04	8	54.36	53.30	6	9,072	0.07%
2021/01/27	10	54.90	10	53.62	53.20	0	8,959	0.00%
2021/01/26	23	55.97	22	55.09	54.40	1	8,954	0.01%
2021/01/25	0	0.00	2	54.90	54.90	-2	8,906	-0.02%
2021/01/22	1	52.20	6	53.53	54.00	-5	8,946	-0.06%
2021/01/21	2	52.10	2	53.35	53.00	0	8,925	0.00%
2021/01/20	8	52.19	1	52.50	52.40	7	9,054	0.08%
2021/01/19	1	55.60	0	0.00	55.40	1	9,069	0.01%
2021/01/18	3	56.07	0	0.00	55.40	3	9,089	0.03%
2021/01/15	2	57.35	2	56.80	57.20	0	9,174	0.00%
2021/01/14	2	57.55	2	57.90	59.30	0	9,620	0.00%
2021/01/12	2	55.90	21	57.04	56.80	-19	9,872	-0.19%
2021/01/11	27	58.74	2	58.50	58.00	25	9,898	0.25%
2021/01/08	2	58.25	1	58.60	58.20	1	9,993	0.01%
2021/01/07	0	0.00	3	60.00	60.30	-3	9,892	-0.03%
2021/01/06	9	59.72	8	58.25	58.00	1	9,822	0.01%
2021/01/05	15	61.03	14	60.71	61.00	1	9,666	0.01%
2021/01/04	10	62.04	10	62.02	62.70	0	9,527	0.00%
2020/12/31	17	64.50	16	63.59	62.20	1	9,395	0.01%
2020/12/30	26	64.92	23	63.34	64.00	3	9,184	0.03%
2020/12/29	10	63.00	12	63.75	64.90	-2	8,938	-0.02%
2020/12/28	7.5	63.67	16	63.28	62.90	-8.5	8,702	-0.10%
2020/12/25	12	63.84	20	63.94	61.50	-8	8,341	-0.10%
2020/12/24	15	56.80	22	57.61	60.80	-7	7,563	-0.09%
2020/12/23	4	55.10	11	55.06	55.30	-7	7,028	-0.10%
2020/12/22	1	54.20	3	54.60	52.50	-2	6,832	-0.03%
2020/12/21	5	53.20	0	0.00	53.20	5	6,807	0.07%
2020/12/18	3	55.33	3	54.80	54.50	0	6,786	0.00%
2020/12/17	3	55.73	1	55.80	55.80	2	6,772	0.03%
2020/12/16	1	56.50	8	56.03	56.50	-7	6,769	-0.10%
2020/12/15	5	54.80	4	56.80	53.20	1	6,680	0.01%
2020/12/14	5	52.16	2	53.30	54.80	3	6,481	0.05%
2020/12/11	1	53.50	0	0.00	52.30	1	6,403	0.02%
2020/12/10	2	55.10	2	55.60	54.50	0	6,348	0.00%
2020/12/09	0	0.00	2	55.60	56.30	-2	6,319	-0.03%
2020/12/08	4	56.00	3	56.00	56.00	1	6,278	0.02%
2020/12/07	1	54.80	0	0.00	55.00	1	6,252	0.02%
2020/12/04	0	0.00	4	54.60	54.30	-4	6,197	-0.06%
2020/12/03	3	54.00	0	0.00	53.80	3	6,218	0.05%
2020/12/02	2	54.90	1	55.20	55.10	1	6,206	0.02%
2020/12/01	0	0.00	2	54.70	55.80	-2	6,174	-0.03%
2020/11/30	1	58.10	1	57.70	56.80	0	6,154	0.00%
2020/11/27	4	55.38	4	56.93	57.00	0	6,498	0.00%
2020/11/26	2	52.80	0	0.00	53.20	2	6,505	0.03%
2020/11/25	12	56.67	12	55.56	53.20	0	6,450	0.00%
2020/11/24	1	53.20	0	0.00	53.20	1	6,030	0.02%
2020/11/23	3	52.40	3	52.40	52.80	0	5,986	0.00%
2020/11/20	1	51.50	0	0.00	50.50	1	5,786	0.02%
2020/11/18	4	50.40	5	51.68	50.40	-1	5,697	-0.02%
2020/11/17	0	0.00	1	50.20	49.95	-1	5,558	-0.02%
2020/11/16	0	0.00	6	48.63	49.80	-6	5,500	-0.11%
2020/11/13	1	48.20	1	47.95	48.00	0	5,523	0.00%
2020/11/12	3	47.70	9	48.70	47.65	-6	5,513	-0.11%
2020/11/11	12	48.55	0	0.00	49.95	12	5,433	0.22%
2020/11/10	1	47.90	3	48.62	47.65	-2	5,326	-0.04%
2020/11/09	5	47.84	5	47.95	47.90	0	5,253	0.00%
2020/11/05	0	0.00	2	47.85	48.15	-2	5,199	-0.04%
2020/11/04	0	0.00	9	46.40	47.20	-9	5,151	-0.17%
2020/11/03	0	0.00	3	45.83	46.60	-3	5,143	-0.06%
2020/11/02	2	46.00	0	0.00	46.00	2	5,193	0.04%
2020/10/30	4	47.40	2	46.38	44.90	2	5,167	0.04%
2020/10/29	9	47.50	0	0.00	47.30	9	5,093	0.18%
2020/10/28	3	48.00	7	49.84	48.45	-4	5,053	-0.08%
2020/10/27	9	48.23	17	48.26	48.80	-8	4,838	-0.17%
2020/10/26	1	47.15	8	47.89	47.45	-7	4,697	-0.15%
2020/10/23	15	48.26	3	48.37	48.25	12	4,629	0.26%
2020/10/22	18	48.11	22	48.12	48.25	-4	4,490	-0.09%
2020/10/21	18	46.85	1	46.15	46.80	17	3,949	0.43%
2020/10/20	2	44.20	3	45.77	44.55	-1	3,677	-0.03%
2020/10/19	1	44.60	3	44.13	45.20	-2	3,537	-0.06%
2020/10/16	2	44.05	4	43.64	43.80	-2	3,411	-0.06%
2020/10/15	0	0.00	8	42.49	41.85	-8	3,144	-0.25%
2020/10/14	0	0.00	1	41.65	41.70	-1	3,089	-0.03%
2020/10/12	0	0.00	5	41.30	40.90	-5	3,057	-0.16%
2020/10/08	1	41.15	1	41.00	41.25	0	3,057	0.00%
2020/10/06	0	0.00	5	41.30	40.70	-5	3,045	-0.16%
2020/10/05	10	40.60	10	40.35	40.40	0	3,056	0.00%
2020/09/29	1	39.55	3	39.97	40.00	-2	3,119	-0.06%
2020/09/28	0	0.00	10	39.15	40.05	-10	3,119	-0.32%
2020/09/25	0	0.00	1	38.25	38.15	-1	3,112	-0.03%
2020/09/23	1	41.00	2	41.60	40.60	-1	3,214	-0.03%
2020/09/22	2	42.05	2	41.65	41.30	0	3,202	0.00%
2020/09/21	13	41.67	23	41.85	41.70	-10	3,166	-0.32%
2020/09/18	1	40.80	9	41.22	41.15	-8	3,106	-0.26%
2020/09/17	0	0.00	17	40.45	40.45	-17	3,066	-0.55%
2020/09/16	6	40.28	2	40.48	40.10	4	3,066	0.13%
2020/09/15	2	40.48	2	40.85	40.45	0	3,056	0.00%
2020/09/14	0	0.00	1	39.80	40.75	-1	3,040	-0.03%
2020/09/11	0	0.00	2	39.93	39.50	-2	3,025	-0.07%
2020/09/10	2	41.05	4	41.20	40.30	-2	2,994	-0.07%
2020/09/09	2	40.55	0	0.00	40.60	2	2,961	0.07%
2020/09/08	2	40.50	30	40.63	40.25	-28	2,957	-0.95%
2020/09/07	9	40.64	1	39.55	39.40	8	2,917	0.27%
2020/09/04	25	41.43	7	41.70	41.50	18	2,853	0.63%
2020/09/03	3	42.73	4	42.49	42.60	-1	2,812	-0.04%
2020/09/02	32	42.82	29	42.74	43.40	3	2,748	0.11%
2020/09/01	2	40.23	41	40.08	41.25	-39	2,280	-1.71%
2020/08/31	20	38.04	0	0.00	37.50	20	2,104	0.95%
2020/08/28	9	37.08	3	37.35	37.25	6	2,253	0.27%
2020/08/27	10	37.20	0	0.00	37.05	10	2,424	0.41%
2020/08/25	10	35.85	0	0.00	35.70	10	2,424	0.41%
2020/08/20	1	35.20	0	0.00	35.35	1	2,408	0.04%
2020/08/19	2	38.20	2	38.35	38.00	0	2,369	0.00%
2020/08/10	1	38.15	0	0.00	38.10	1	2,221	0.05%
2020/08/06	7	39.03	5	39.45	39.10	2	2,187	0.09%
2020/07/31	1	37.20	0	0.00	37.10	1	2,130	0.05%
2020/07/29	0	0.00	10	36.35	36.25	-10	2,115	-0.47%
2020/07/28	10	35.50	1	35.50	35.50	9	2,120	0.42%
2020/07/27	0	0.00	2	37.10	36.95	-2	2,138	-0.09%
2020/07/23	3	39.20	0	0.00	39.00	3	2,151	0.14%
2020/07/22	0	0.00	4	39.45	39.40	-4	2,168	-0.18%
2020/07/21	0	0.00	1	38.80	38.90	-1	2,205	-0.05%
2020/07/20	2	38.05	1	38.05	38.25	1	2,268	0.04%
2020/07/16	7	39.52	0	0.00	39.05	7	2,293	0.31%
2020/07/15	2	40.90	2	40.30	40.30	0	2,290	0.00%
2020/07/13	4	40.86	2	40.98	41.25	2	2,335	0.09%
2020/07/10	2	41.50	0	0.00	40.95	2	2,331	0.09%
2020/07/09	0	0.00	10	42.10	42.10	-10	2,334	-0.43%
2020/07/08	12	43.20	0	0.00	42.70	12	2,333	0.51%
2020/07/06	12	43.01	5	43.20	43.20	7	2,329	0.30%
2020/07/03	19	43.49	11	43.69	43.35	8	2,374	0.34%
2020/07/02	12	42.16	16	42.16	43.00	-4	2,329	-0.17%
2020/06/30	4	40.08	2	40.15	40.00	2	2,257	0.09%
2020/06/29	0	0.00	1	39.65	39.75	-1	2,283	-0.04%
2020/06/22	6	40.95	1	40.85	40.85	5	2,325	0.21%
2020/06/19	2	41.40	0	0.00	41.25	2	2,386	0.08%
2020/06/18	14	40.53	20	41.22	41.70	-6	2,402	-0.25%
2020/06/17	8	40.79	1	40.80	40.50	7	2,402	0.29%
2020/06/16	20	41.15	0	0.00	41.30	20	2,426	0.82%
2020/06/15	2	42.10	0	0.00	40.80	2	2,470	0.08%
2020/06/12	6	40.30	1	40.65	40.70	5	2,513	0.20%
2020/06/11	2	41.80	0	0.00	41.35	2	2,539	0.08%
2020/06/10	0	0.00	1	43.25	43.25	-1	2,535	-0.04%
2020/06/09	7	43.19	0	0.00	42.60	7	2,560	0.27%
2020/06/08	2	44.20	2	44.80	44.00	0	2,534	0.00%
2020/06/05	3	45.88	7	46.32	45.25	-4	2,473	-0.16%
2020/06/04	3	44.35	13	43.67	45.40	-10	2,367	-0.42%
2020/06/03	1	42.20	23	41.28	41.30	-22	2,160	-1.02%
2020/06/02	10	39.60	6	40.05	40.00	4	1,983	0.20%
2020/06/01	16	38.55	10	39.50	39.45	6	1,971	0.30%
2020/05/27	1	37.05	11	37.10	37.05	-10	1,936	-0.52%
2020/05/26	20	37.51	0	0.00	37.15	20	1,948	1.03%
2020/05/22	2	38.20	0	0.00	37.55	2	1,944	0.10%
2020/05/21	0	0.00	1	38.25	38.40	-1	1,950	-0.05%
2020/05/19	3	37.05	3	37.50	37.50	0	1,982	0.00%
2020/05/14	0	0.00	1	38.05	38.15	-1	1,995	-0.05%
2020/05/08	8	38.53	0	0.00	38.85	8	2,045	0.39%
2020/04/28	0	0.00	6	38.00	38.10	-6	2,105	-0.28%
2020/04/24	5	38.06	1	38.45	37.40	4	2,117	0.19%
2020/04/23	0	0.00	1	38.15	38.00	-1	2,085	-0.05%
2020/04/21	6	36.25	0	0.00	35.80	6	2,027	0.30%
2020/04/17	0	0.00	1	37.50	36.05	-1	2,004	-0.05%
2020/04/14	0	0.00	1	35.15	34.85	-1	1,961	-0.05%
2020/04/13	0	0.00	2	35.00	34.20	-2	1,969	-0.10%
2020/04/08	2	32.45	0	0.00	33.55	2	2,047	0.10%
2020/04/07	1	31.10	3	31.07	31.05	-2	1,988	-0.10%
2020/04/06	2	30.20	0	0.00	30.30	2	1,967	0.10%
2020/04/01	0	0.00	2	30.75	30.55	-2	1,963	-0.10%
2020/03/31	0	0.00	2	31.50	30.55	-2	2,010	-0.10%
2020/03/27	6	30.10	2	29.95	29.80	4	2,060	0.19%
2020/03/25	1	29.00	3	30.23	30.20	-2	2,239	-0.09%
2020/03/24	2	28.05	3	28.53	28.35	-1	2,193	-0.05%
2020/03/23	0	0.00	1	26.85	26.80	-1	2,186	-0.05%
2020/03/20	3	28.45	4	28.50	28.05	-1	2,267	-0.04%
2020/03/19	7	27.46	2	26.55	26.55	5	2,263	0.22%
2020/03/18	4	31.03	7	31.65	29.50	-3	2,254	-0.13%
2020/03/17	20	34.17	10	32.45	32.45	10	2,220	0.45%
2020/03/16	1	37.80	0	0.00	36.05	1	2,190	0.05%
2020/03/13	4	37.80	2	39.63	40.00	2	2,216	0.09%
2020/03/12	5	42.56	11	41.03	41.00	-6	2,237	-0.27%
2020/03/11	3	45.53	2	45.48	44.85	1	2,367	0.04%
2020/03/09	2	46.00	3	44.92	44.75	-1	2,348	-0.04%
2020/03/06	1	46.90	4	46.90	46.80	-3	2,342	-0.13%
2020/03/05	2	46.55	5	46.85	46.70	-3	2,331	-0.13%
2020/03/03	3	45.22	2	45.30	45.20	1	2,362	0.04%
2020/02/27	1	44.80	1	43.75	43.90	0	2,350	0.00%
2020/02/26	2	45.50	1	46.00	45.85	1	2,334	0.04%
2020/02/25	2	46.00	50	45.84	45.80	-48	2,342	-2.05%
2020/02/24	10	46.80	2	46.70	46.70	8	2,338	0.34%
2020/02/21	42	47.60	2	47.20	47.60	40	2,331	1.72%
2020/02/20	0	0.00	2	47.05	46.80	-2	2,301	-0.09%
2020/02/19	2	46.60	0	0.00	46.60	2	2,306	0.09%
2020/02/18	1	47.30	4	47.13	46.80	-3	2,295	-0.13%
2020/02/17	1	46.35	1	46.75	46.70	0	2,293	0.00%
2020/02/13	1	47.05	2	47.00	46.30	-1	2,298	-0.04%
2020/02/12	3	46.35	1	46.50	46.70	2	2,323	0.09%
2020/02/11	4	46.10	5	46.60	46.30	-1	2,333	-0.04%
2020/02/10	3	43.57	1	44.30	44.65	2	2,283	0.09%
2020/02/07	0	0.00	1	45.30	44.65	-1	2,292	-0.04%
2020/02/06	9	46.18	1	46.70	45.65	8	2,300	0.35%
2020/02/05	4	44.90	0	0.00	45.05	4	2,313	0.17%
2020/02/04	0	0.00	4	44.25	45.30	-4	2,329	-0.17%
2020/02/03	8	41.98	7	42.81	43.10	1	2,510	0.04%
2020/01/31	0	0.00	4	45.85	45.00	-4	2,526	-0.16%
2020/01/30	0	0.00	3	45.65	45.65	-3	2,545	-0.12%
2020/01/17	1	50.90	0	0.00	50.90	1	2,538	0.04%
2020/01/14	0	0.00	1	52.30	52.10	-1	2,656	-0.04%
2020/01/13	2	52.00	0	0.00	52.00	2	2,650	0.08%
2020/01/09	0	0.00	2	51.10	51.60	-2	2,667	-0.07%
2020/01/07	1	50.50	1	51.30	51.20	0	2,638	0.00%
2020/01/06	8	51.48	0	0.00	51.20	8	2,617	0.31%
2020/01/03	2	53.20	18	53.00	52.20	-16	2,584	-0.62%
2020/01/02	11	55.07	0	0.00	53.60	11	2,523	0.44%
2019/12/31	4	53.40	1	53.90	53.60	3	2,439	0.12%
2019/12/30	1	53.70	4	53.60	53.50	-3	2,426	-0.12%
2019/12/26	2	54.40	1	54.80	54.20	1	2,384	0.04%
2019/12/25	1	54.50	6	54.17	54.90	-5	2,323	-0.22%
2019/12/24	1	53.20	5	53.08	53.20	-4	2,263	-0.18%
2019/12/23	17	54.02	8	54.19	53.80	9	2,231	0.40%
2019/12/20	10	53.19	6	53.47	53.80	4	2,094	0.19%
2019/12/19	1	52.00	3	52.03	52.40	-2	2,003	-0.10%
2019/12/18	3	52.00	0	0.00	51.60	3	1,994	0.15%
2019/12/17	1	52.10	2	52.80	51.90	-1	1,988	-0.05%
2019/12/16	1	51.60	4	52.00	51.80	-3	1,893	-0.16%
2019/12/13	5	50.46	1	50.50	50.70	4	1,862	0.21%
2019/12/11	6	51.62	0	0.00	51.70	6	1,778	0.34%
2019/12/10	0	0.00	5	53.36	52.00	-5	1,760	-0.28%
2019/12/09	2	52.70	0	0.00	53.00	2	1,715	0.12%
2019/12/06	7	52.23	10	52.32	52.60	-3	1,647	-0.18%
2019/12/05	0	0.00	1	50.10	50.40	-1	1,492	-0.07%
2019/11/29	3	50.07	2	51.70	50.00	1	1,513	0.07%
2019/11/28	0	0.00	3	51.10	50.80	-3	1,502	-0.20%
2019/11/27	0	0.00	2	49.90	50.00	-2	1,481	-0.13%
2019/11/26	0	0.00	1	49.50	49.50	-1	1,469	-0.07%
2019/11/18	1	48.50	0	0.00	48.45	1	1,506	0.07%
2019/11/15	1	49.25	0	0.00	49.20	1	1,537	0.07%
2019/11/14	5	48.97	1	48.75	48.80	4	1,572	0.25%
2019/11/12	0	0.00	7	49.96	49.55	-7	1,605	-0.44%
2019/11/11	16	49.89	2	49.70	49.60	14	1,625	0.86%
2019/11/08	2	50.60	3	50.67	50.90	-1	1,632	-0.06%
2019/11/07	2	49.35	1	50.70	49.30	1	1,636	0.06%
2019/11/06	6	50.87	4	50.38	50.30	2	1,629	0.12%
2019/11/05	1	51.60	4	51.55	51.60	-3	1,616	-0.19%
2019/11/04	4	51.10	0	0.00	51.30	4	1,613	0.25%
2019/11/01	2	51.50	0	0.00	50.90	2	1,578	0.13%
2019/10/31	9	52.77	14	51.99	51.00	-5	1,571	-0.32%
2019/10/30	0	0.00	1	50.00	50.30	-1	1,372	-0.07%
2019/10/29	6	50.21	6	49.93	49.10	0	1,351	0.00%
2019/10/25	2	48.78	2	49.30	49.00	0	1,335	0.00%
2019/10/24	0	0.00	2	48.93	49.80	-2	1,334	-0.15%
2019/10/23	1	49.25	10	48.80	49.30	-9	1,357	-0.66%
2019/10/22	1	46.45	3	46.93	47.05	-2	1,301	-0.15%
2019/10/21	4	46.28	1	46.80	46.40	3	1,338	0.22%
2019/10/17	0	0.00	1	46.40	46.35	-1	1,356	-0.07%
2019/10/15	0	0.00	1	45.95	46.20	-1	1,405	-0.07%
2019/10/14	1	45.25	0	0.00	45.55	1	1,451	0.07%
2019/10/09	2	44.85	0	0.00	45.15	2	1,494	0.13%
2019/10/08	2	45.40	0	0.00	45.10	2	1,518	0.13%
2019/10/03	0	0.00	1	46.30	46.25	-1	1,567	-0.06%
2019/10/01	2	46.00	0	0.00	45.80	2	1,591	0.13%
2019/09/27	1	46.15	0	0.00	45.70	1	1,602	0.06%
2019/09/25	3	46.90	0	0.00	46.65	3	1,628	0.18%
2019/09/24	0	0.00	4	48.23	47.65	-4	1,660	-0.24%
2019/09/23	0	0.00	2	47.30	47.75	-2	1,664	-0.12%
2019/09/18	1	46.50	2	46.80	46.65	-1	1,740	-0.06%
2019/09/12	2	46.10	0	0.00	46.20	2	1,805	0.11%
2019/09/11	1	45.80	0	0.00	46.20	1	1,860	0.05%
2019/09/09	2	45.88	1	46.30	46.00	1	1,887	0.05%
2019/09/06	1	46.75	3	47.18	46.70	-2	1,891	-0.11%
2019/09/05	3	47.13	2	46.55	46.55	1	1,889	0.05%
2019/08/28	1	45.35	12	45.24	45.40	-11	2,012	-0.55%
2019/08/27	5	45.00	5	44.89	44.70	0	2,044	0.00%
2019/08/26	1	44.60	0	0.00	44.55	1	2,095	0.05%
2019/08/23	1	46.25	0	0.00	46.20	1	2,127	0.05%
2019/08/21	0	0.00	1	46.00	46.30	-1	2,219	-0.05%
2019/08/20	4	45.90	7	45.80	45.05	-3	2,197	-0.14%
2019/08/19	1	45.70	2	45.15	45.85	-1	2,160	-0.05%
2019/08/16	2	42.30	1	42.70	43.50	1	2,130	0.05%
2019/08/15	1	43.15	0	0.00	43.05	1	2,112	0.05%
2019/08/13	11	45.46	2	45.13	45.00	9	2,075	0.43%
2019/08/12	2	47.45	5	48.15	47.30	-3	2,045	-0.15%
2019/08/08	1	46.05	1	45.70	45.95	0	2,031	0.00%
2019/08/06	3	44.30	0	0.00	44.95	3	2,108	0.14%
2019/08/05	1	46.60	0	0.00	45.15	1	2,209	0.05%
2019/08/02	2	47.15	0	0.00	47.00	2	2,269	0.09%
2019/08/01	1	49.65	0	0.00	49.20	1	2,335	0.04%
2019/07/31	1	49.95	1	49.95	49.85	0	2,354	0.00%
2019/07/30	1	48.95	0	0.00	48.85	1	2,390	0.04%
2019/07/29	0	0.00	1	49.70	48.85	-1	2,388	-0.04%
2019/07/26	1	50.20	1	50.50	50.20	0	2,372	0.00%
2019/07/25	6	50.25	3	50.50	50.50	3	2,380	0.13%
2019/07/24	2	52.50	7	52.81	53.00	-5	2,352	-0.21%
2019/07/23	2	52.25	3	52.27	52.40	-1	2,332	-0.04%
2019/07/22	3	51.83	2	51.40	51.40	1	2,300	0.04%
2019/07/19	2	51.60	7	51.31	51.40	-5	2,286	-0.22%
2019/07/18	3	51.60	9	51.44	51.00	-6	2,325	-0.26%
2019/07/17	1	51.90	3	51.90	52.10	-2	2,327	-0.09%
2019/07/16	6	54.05	4	53.33	53.10	2	2,338	0.09%
2019/07/15	6	53.25	5	52.76	52.80	1	2,307	0.04%
2019/07/12	2	51.40	2	51.55	51.40	0	2,282	0.00%
2019/07/11	3	51.33	3	50.80	50.90	0	2,281	0.00%
2019/07/10	1	51.20	1	51.30	51.50	0	2,265	0.00%
2019/07/09	1	51.20	3	50.73	51.00	-2	2,278	-0.09%
2019/07/08	1	51.70	2	51.55	51.60	-1	2,304	-0.04%
2019/07/05	1	51.30	2	51.50	51.60	-1	2,386	-0.04%
2019/07/04	2	51.35	1	51.40	51.40	1	2,456	0.04%
2019/07/03	1	51.00	0	0.00	50.80	1	2,490	0.04%
2019/07/02	1	51.70	0	0.00	51.50	1	2,502	0.04%
2019/07/01	3	50.37	4	51.28	51.50	-1	2,521	-0.04%
2019/06/28	0	0.00	1	49.50	49.80	-1	2,535	-0.04%
2019/06/27	6	49.29	15	49.63	49.50	-9	2,591	-0.35%
2019/06/26	0	0.00	2	47.73	48.80	-2	2,581	-0.08%
2019/06/25	2	47.65	2	47.10	47.10	0	2,608	0.00%
2019/06/24	2	47.20	3	47.53	47.50	-1	2,665	-0.04%
2019/06/21	4	47.50	10	47.60	47.60	-6	2,686	-0.22%
2019/06/20	1	46.55	2	46.60	47.40	-1	2,689	-0.04%
2019/06/19	3	45.95	9	45.82	45.85	-6	2,790	-0.22%
2019/06/18	0	0.00	5	44.31	44.35	-5	2,858	-0.17%
2019/06/17	6	44.41	3	43.80	43.80	3	2,894	0.10%
2019/06/14	2	44.53	1	44.55	44.35	1	2,901	0.03%
2019/06/13	3	44.95	12	45.20	45.05	-9	2,920	-0.31%
2019/06/12	0	0.00	5	44.35	44.50	-5	2,939	-0.17%
2019/06/11	4	44.30	3	44.20	44.00	1	2,958	0.03%
2019/06/10	1	42.95	4	42.80	42.85	-3	2,927	-0.10%
2019/06/06	1	41.45	3	42.27	41.75	-2	2,908	-0.07%
2019/06/05	12	42.85	0	0.00	42.05	12	2,901	0.41%
2019/06/04	7	42.66	34	42.86	42.30	-27	2,908	-0.93%
2019/06/03	6	42.81	1	43.30	42.55	5	2,897	0.17%
2019/05/31	12	43.72	4	43.46	43.00	8	2,876	0.28%
2019/05/30	10	43.07	4	43.03	43.50	6	2,833	0.21%
2019/05/29	16	43.38	8	44.33	43.00	8	2,814	0.28%
2019/05/27	0	0.00	28	47.29	48.10	-28	2,749	-1.02%
2019/05/24	5	47.50	5	47.10	47.10	0	2,760	0.00%
2019/05/22	5	48.80	0	0.00	48.40	5	2,832	0.18%
2019/05/21	0	0.00	1	47.80	48.40	-1	2,866	-0.03%
2019/05/17	1	48.95	0	0.00	48.10	1	2,931	0.03%
2019/05/16	3	48.12	2	47.65	47.80	1	2,994	0.03%
2019/05/15	8	48.88	4	48.88	48.80	4	3,014	0.13%
2019/05/14	1	47.50	4	47.61	48.25	-3	3,079	-0.10%
2019/05/13	32	50.85	2	51.80	48.80	30	3,220	0.93%
2019/05/10	9	55.64	19	54.46	54.20	-10	3,442	-0.29%
2019/05/09	11	56.80	6	56.47	56.40	5	3,402	0.15%
2019/05/08	7	55.83	1	55.90	55.80	6	3,357	0.18%
2019/05/07	1	56.30	15	55.83	57.00	-14	3,421	-0.41%
2019/05/06	3	55.47	2	55.45	55.00	1	3,487	0.03%
2019/05/03	0	0.00	1	55.80	55.90	-1	3,743	-0.03%
2019/05/02	5	55.24	4	55.35	55.30	1	3,742	0.03%
2019/04/30	5	55.00	2	55.80	55.80	3	3,736	0.08%
2019/04/29	1	55.10	2	55.10	55.00	-1	3,738	-0.03%
2019/04/26	7	57.31	23	57.13	57.50	-16	3,712	-0.43%
2019/04/25	1	57.50	42	57.55	58.10	-41	3,745	-1.09%
2019/04/24	4	58.95	12	58.25	57.80	-8	3,777	-0.21%
2019/04/23	10	58.40	5	58.80	58.60	5	3,744	0.13%
2019/04/22	7	58.09	25	58.32	58.20	-18	3,724	-0.48%
2019/04/19	1	56.20	1	57.00	57.20	0	3,695	0.00%
2019/04/18	33	57.20	7	57.19	56.10	26	3,686	0.71%
2019/04/17	26	57.62	32	57.52	57.40	-6	3,686	-0.16%
2019/04/16	4	56.80	14	57.15	57.20	-10	3,696	-0.27%
2019/04/15	0	0.00	5	57.36	56.90	-5	3,746	-0.13%
2019/04/12	29	56.73	0	0.00	56.10	29	3,810	0.76%
2019/04/11	42	58.20	59	58.44	58.30	-17	3,846	-0.44%
2019/04/10	16	57.61	16	58.99	57.70	0	3,825	0.00%
2019/04/09	1	57.60	87	57.59	57.60	-86	3,756	-2.29%
2019/04/08	13	56.55	0	0.00	56.50	13	3,736	0.35%
2019/04/03	3	57.23	1	57.50	57.10	2	3,740	0.05%
2019/04/02	0	0.00	2	56.25	56.70	-2	3,744	-0.05%
2019/04/01	12	56.52	26	56.55	55.60	-14	3,739	-0.37%
2019/03/29	41	56.17	58	56.15	56.20	-17	3,683	-0.46%
2019/03/28	9	56.12	10	55.44	55.10	-1	3,681	-0.03%
2019/03/27	6	56.10	25	55.52	56.10	-19	3,659	-0.52%
2019/03/26	25	54.68	4	54.20	54.20	21	3,655	0.57%
2019/03/25	4	55.08	8	54.91	54.80	-4	3,697	-0.11%
2019/03/22	48	55.42	85	55.13	55.40	-37	3,689	-1.00%
2019/03/21	5	52.28	8	53.31	53.60	-3	3,598	-0.08%
2019/03/20	63	51.52	46	51.44	51.40	17	3,496	0.49%
2019/03/19	27	52.39	7	52.61	52.30	20	3,533	0.57%
2019/03/18	40	53.27	39	53.23	52.80	1	3,527	0.03%
2019/03/15	2	52.70	2	52.65	52.90	0	3,552	0.00%
2019/03/14	6	52.43	0	0.00	52.40	6	3,541	0.17%
2019/03/13	36	53.64	1	53.50	53.50	35	3,576	0.98%
2019/03/12	1	53.70	48	53.91	53.70	-47	3,626	-1.30%
2019/03/08	5	53.54	0	0.00	53.40	5	3,794	0.13%
2019/03/07	3	56.00	0	0.00	54.90	3	3,841	0.08%
2019/03/06	3	55.93	0	0.00	56.10	3	3,965	0.08%
2019/03/05	2	56.10	0	0.00	55.90	2	4,222	0.05%
2019/02/27	9	55.61	0	0.00	55.50	9	4,376	0.21%
2019/02/26	29	57.04	15	57.50	57.00	14	4,368	0.32%
2019/02/25	1	56.70	0	0.00	57.70	1	4,435	0.02%
2019/02/22	107	57.18	0	0.00	57.00	107	4,468	2.39%	大買/鉅額交易
2019/02/21	0	0.00	1	57.20	57.70	-1	4,510	-0.02%
2019/02/20	4	58.45	4	58.58	58.40	0	4,587	0.00%
2019/02/19	6	58.33	5	57.80	57.80	1	4,618	0.02%
2019/02/18	30	57.99	8	58.19	58.10	22	4,662	0.47%
2019/02/15	16	59.13	21	60.54	58.70	-5	4,726	-0.11%
2019/02/14	3	59.10	10	58.82	58.90	-7	4,714	-0.15%
2019/02/13	18	59.41	12	59.04	58.70	6	4,705	0.13%
2019/02/12	39	58.43	19	59.69	58.70	20	4,638	0.43%
2019/02/11	62	58.58	76	60.22	59.10	-14	4,518	-0.31%
2019/01/30	46	56.00	11	56.55	56.00	35	4,261	0.82%
2019/01/29	4	56.43	22	56.95	56.60	-18	4,265	-0.42%
2019/01/28	20	55.26	80	55.53	55.50	-60	4,233	-1.42%
2019/01/25	56	53.93	5	55.16	53.50	51	4,227	1.21%
2019/01/24	63	55.84	48	57.43	54.90	15	4,223	0.36%
2019/01/23	3	54.40	3	53.30	54.40	0	4,104	0.00%
2019/01/22	7	54.06	6	53.25	53.10	1	4,155	0.02%
2019/01/21	3	54.30	3	54.80	54.80	0	4,151	0.00%
2019/01/18	15	53.57	10	53.55	53.70	5	4,164	0.12%
2019/01/16	0	0.00	21	54.13	55.60	-21	4,179	-0.50%
2019/01/15	8	52.70	13	53.29	53.40	-5	4,146	-0.12%
2019/01/14	36	52.85	15	52.10	52.10	21	4,149	0.51%
2019/01/11	4	52.80	3	53.10	52.80	1	4,159	0.02%
2019/01/10	9	53.02	5	52.90	52.70	4	4,176	0.10%
2019/01/09	6	54.02	26	53.24	53.70	-20	4,193	-0.48%
2019/01/08	0	0.00	2	55.85	54.40	-2	4,219	-0.05%
2019/01/07	30	54.90	9	54.90	55.10	21	4,241	0.50%
2019/01/04	1	52.50	21	53.70	54.50	-20	4,261	-0.47%
2019/01/03	1	54.00	6	53.68	54.00	-5	4,203	-0.12%
2019/01/02	17	52.44	12	53.51	52.30	5	4,218	0.12%
2018/12/28	3	51.10	5	51.82	51.10	-2	4,236	-0.05%
2018/12/27	0	0.00	7	51.77	51.60	-7	4,329	-0.16%
2018/12/26	6	51.08	5	50.30	50.30	1	4,339	0.02%
2018/12/25	3	50.10	4	51.15	51.10	-1	4,319	-0.02%
2018/12/24	10	50.31	26	50.53	51.00	-16	4,299	-0.37%
2018/12/22	4	49.60	8	48.94	49.60	-4	4,272	-0.09%
2018/12/21	13	47.98	21	47.34	48.70	-8	4,289	-0.19%
2018/12/20	5	48.00	6	47.88	47.70	-1	4,276	-0.02%
2018/12/19	14	47.94	11	48.42	47.45	3	4,266	0.07%
2018/12/18	20	48.78	9	49.07	49.00	11	4,261	0.26%
2018/12/17	10	51.35	2	52.25	51.30	8	4,227	0.19%
2018/12/14	11	52.59	9	51.74	52.00	2	4,278	0.05%
2018/12/13	11	53.62	6	53.90	54.00	5	4,328	0.12%
2018/12/12	13	54.33	6	55.17	54.20	7	4,413	0.16%
2018/12/11	6	52.25	0	0.00	52.00	6	4,355	0.14%
2018/12/10	4	50.95	5	52.20	51.20	-1	4,357	-0.02%
2018/12/06	10	53.47	3	53.87	53.50	7	4,357	0.16%
2018/12/05	18	56.78	0	0.00	56.60	18	4,290	0.42%
2018/12/04	3	59.57	2	59.30	58.90	1	4,250	0.02%
2018/12/03	30	60.80	52	60.39	60.80	-22	4,208	-0.52%
2018/11/30	15	56.98	7	57.76	56.80	8	4,077	0.20%
2018/11/29	15	56.69	16	56.96	56.40	-1	4,002	-0.02%
2018/11/28	13	56.38	33	55.61	56.60	-20	3,862	-0.52%
2018/11/27	43	53.39	65	53.29	53.50	-22	3,600	-0.61%
2018/11/26	18	51.02	1	51.40	51.30	17	3,471	0.49%
2018/11/23	3	49.77	2	50.90	49.50	1	3,429	0.03%
2018/11/22	5	50.68	8	52.20	50.20	-3	3,417	-0.09%
2018/11/21	6	50.85	16	50.94	51.00	-10	3,355	-0.30%
2018/11/20	8	50.90	21	51.13	50.20	-13	3,337	-0.39%
2018/11/19	3	47.25	35	49.21	50.30	-32	3,274	-0.98%
2018/11/16	4	48.28	3	47.00	47.00	1	3,164	0.03%
2018/11/15	3	48.45	20	48.27	48.10	-17	3,115	-0.55%
2018/11/14	48	48.38	18	51.02	47.00	30	3,072	0.98%
2018/11/13	4	47.64	1	47.20	48.25	3	2,995	0.10%
2018/11/12	19	49.87	0	0.00	49.50	19	2,945	0.65%
2018/11/09	24	51.67	6	51.58	51.70	18	2,934	0.61%
2018/11/08	2	53.20	7	53.19	52.90	-5	2,915	-0.17%
2018/11/07	13	51.62	22	51.89	52.90	-9	2,858	-0.31%
2018/11/06	3	50.90	8	50.18	48.55	-5	2,857	-0.17%
2018/11/05	11	50.56	7	50.71	50.60	4	2,900	0.14%
2018/11/02	6	51.13	2	51.70	50.30	4	2,981	0.13%
2018/11/01	4	47.26	23	49.50	49.70	-19	2,907	-0.65%
2018/10/31	4	45.28	11	45.48	46.30	-7	2,809	-0.25%
2018/10/30	0	0.00	11	40.62	43.25	-11	2,671	-0.41%
2018/10/29	3	40.22	3	39.35	39.35	0	2,622	0.00%
2018/10/26	3	39.67	5	39.88	40.00	-2	2,641	-0.08%
2018/10/25	1	39.50	1	39.75	39.50	0	2,631	0.00%
2018/10/24	3	42.78	6	43.22	42.75	-3	2,589	-0.12%
2018/10/22	4	43.95	6	44.43	44.25	-2	2,598	-0.08%
2018/10/19	3	43.60	2	43.60	44.70	1	2,641	0.04%
2018/10/18	3	44.95	0	0.00	44.75	3	2,656	0.11%
2018/10/17	3	47.50	4	46.74	46.40	-1	2,647	-0.04%
2018/10/16	3	47.58	8	47.73	47.35	-5	2,642	-0.19%
2018/10/15	2	44.55	2	48.45	47.70	0	2,630	0.00%
2018/10/12	11	43.23	13	43.25	44.60	-2	2,624	-0.08%
2018/10/09	5	48.09	4	48.44	48.20	1	2,583	0.04%
2018/10/08	6	50.59	5	49.70	50.00	1	2,543	0.04%
2018/10/05	4	54.50	2	52.90	52.90	2	2,508	0.08%
2018/10/04	4	58.70	1	58.70	58.70	3	2,468	0.12%
2018/10/03	5	61.20	2	61.00	61.10	3	2,480	0.12%
2018/10/02	0	0.00	2	61.90	61.10	-2	2,527	-0.08%
2018/10/01	2	60.00	8	61.13	61.40	-6	2,536	-0.24%
2018/09/28	6	59.95	6	60.48	59.90	0	2,592	0.00%
2018/09/27	10	60.85	1	62.50	60.40	9	2,689	0.33%
2018/09/26	15	62.80	0	0.00	62.90	15	2,760	0.54%
2018/09/25	1	59.80	26	65.05	64.50	-25	2,983	-0.84%
2018/09/21	2	59.00	12	61.14	61.20	-10	3,091	-0.32%
2018/09/20	1	58.40	1	59.50	58.70	0	3,088	0.00%
2018/09/19	11	58.32	0	0.00	57.90	11	3,069	0.36%
2018/09/18	11	60.05	0	0.00	59.80	11	3,060	0.36%
2018/09/17	18	64.12	0	0.00	64.00	18	2,995	0.60%
2018/09/14	2	65.75	29	65.64	66.80	-27	3,006	-0.90%
2018/09/13	9	64.51	0	0.00	64.20	9	3,087	0.29%
2018/09/12	19	62.48	2	63.30	63.20	17	3,396	0.50%
2018/09/10	3	68.10	2	68.50	67.30	1	3,515	0.03%
2018/09/07	6	70.65	0	0.00	70.00	6	3,510	0.17%
2018/09/06	0	0.00	4	73.03	73.00	-4	3,508	-0.11%
2018/09/04	0	0.00	2	73.20	73.20	-2	3,659	-0.05%
2018/09/03	0	0.00	21	73.22	72.60	-21	3,716	-0.57%
2018/08/31	15	73.80	4	73.50	73.50	11	3,744	0.29%
2018/08/30	7	74.20	2	74.90	74.40	5	3,785	0.13%
2018/08/29	0	0.00	15	74.81	75.20	-15	3,879	-0.39%
2018/08/28	15	73.80	16	74.68	73.80	-1	3,959	-0.03%
2018/08/27	0	0.00	5	72.98	74.40	-5	4,094	-0.12%
2018/08/24	2	68.80	1	69.90	69.90	1	4,453	0.02%
2018/08/23	1	68.80	0	0.00	69.40	1	4,737	0.02%
2018/08/22	0	0.00	4	70.28	69.60	-4	4,783	-0.08%
2018/08/21	1	68.00	11	69.67	69.70	-10	4,775	-0.21%
2018/08/20	15	67.23	3	67.47	67.20	12	4,774	0.25%
2018/08/17	6	71.37	6.1	70.90	70.00	-0.1	4,747	0.00%
2018/08/16	1	71.20	18	70.36	70.00	-17	4,730	-0.36%
2018/08/15	4	69.00	21	69.18	69.00	-17	4,721	-0.36%
2018/08/14	0	0.00	5	68.66	69.30	-5	4,721	-0.11%
2018/08/13	27	69.03	2	67.80	67.50	25	4,716	0.53%
2018/08/10	28	73.65	3	72.60	71.90	25	4,672	0.54%
2018/08/09	50	77.69	1	75.00	75.00	49	4,613	1.06%
2018/08/08	4	81.55	0	0.00	81.00	4	4,537	0.09%
2018/08/07	3	82.60	9	82.07	82.00	-6	4,589	-0.13%
2018/08/06	4	82.60	0	0.00	82.20	4	4,603	0.09%
2018/08/03	0	0.00	4	83.10	82.50	-4	4,602	-0.09%
2018/08/02	35	82.63	0	0.00	83.00	35	4,599	0.76%
2018/08/01	0	0.00	21	85.50	85.00	-21	4,584	-0.46%
2018/07/31	0	0.00	5	83.98	84.00	-5	4,577	-0.11%
2018/07/30	18	82.72	0	0.00	81.80	18	4,579	0.39%
2018/07/27	1	84.20	1	85.20	84.20	0	4,571	0.00%
2018/07/26	0	0.00	34	83.37	84.20	-34	4,568	-0.74%
2018/07/25	20	81.26	38	81.98	82.50	-18	4,528	-0.40%
2018/07/24	2	80.30	0	0.00	79.90	2	4,505	0.04%
2018/07/23	2	80.75	3	80.63	80.70	-1	4,511	-0.02%
2018/07/20	12.1	83.00	13	83.95	83.40	-0.9	4,512	-0.02%
2018/07/19	30	82.68	4	82.50	82.40	26	4,496	0.58%
2018/07/18	20	84.81	2	85.05	84.30	18	4,522	0.40%
2018/07/17	6	86.27	11	85.77	85.10	-5	4,520	-0.11%
2018/07/16	5	88.14	6	88.37	87.10	-1	4,515	-0.02%
2018/07/13	2	88.20	11	89.62	90.40	-9	4,511	-0.20%
2018/07/12	18	85.49	25	87.68	88.40	-7	4,484	-0.16%
2018/07/11	20	85.99	5	88.22	85.60	15	4,481	0.33%
2018/07/10	16	87.52	2	88.25	87.00	14	4,458	0.31%
2018/07/09	21	87.88	7	89.86	88.90	14	4,442	0.32%
2018/07/06	24	86.49	2	87.95	88.90	22	4,457	0.49%
2018/07/05	28	91.93	14	95.88	88.50	14	4,481	0.31%
2018/07/04	5	93.36	3	95.03	93.30	2	4,367	0.05%
2018/07/03	43	94.49	33	95.39	97.20	10	4,295	0.23%
2018/07/02	10	90.47	8	90.98	90.60	2	4,073	0.05%
2018/06/27	2	85.60	22	85.29	83.80	-20	3,934	-0.51%
2018/06/26	20	81.50	5	81.76	83.00	15	3,878	0.39%
2018/06/25	7	83.56	5	83.50	83.50	2	3,882	0.05%
2018/06/22	13	85.09	15	87.68	83.50	-2	3,944	-0.05%
2018/06/21	21	89.95	30	89.57	87.00	-9	3,871	-0.23%
2018/06/20	12	87.61	33	86.42	88.30	-21	3,575	-0.59%
2018/06/19	1	80.70	0	0.00	80.30	1	3,420	0.03%
2018/06/15	11	82.45	15	81.90	81.80	-4	3,442	-0.12%
2018/06/14	15	83.05	10	84.02	82.50	5	3,464	0.14%
2018/06/13	34	82.77	15	83.70	83.40	19	3,466	0.55%
2018/06/12	4	86.43	4	87.40	86.40	0	3,437	0.00%
2018/06/11	12	84.21	14	84.99	86.10	-2	3,374	-0.06%
2018/06/08	10	84.05	11	83.78	83.40	-1	3,373	-0.03%
2018/06/07	1	84.60	14	84.96	85.40	-13	3,394	-0.38%
2018/06/06	6	84.03	48	84.71	84.30	-42	3,493	-1.20%
2018/06/05	35	82.22	22	83.83	80.50	13	3,528	0.37%
2018/06/04	40	85.31	19	89.04	83.50	21	3,721	0.56%
2018/06/01	32	87.09	30	88.23	87.30	2	3,737	0.05%
2018/05/31	22	81.76	71	82.34	85.30	-49	3,355	-1.46%
2018/05/30	0	0.00	22	77.27	77.60	-22	3,089	-0.71%
2018/05/29	8	75.14	4	75.25	74.80	4	3,076	0.13%
2018/05/28	1	75.30	20	75.70	75.70	-19	3,108	-0.61%
2018/05/25	0	0.00	2	74.50	74.90	-2	3,155	-0.06%
2018/05/24	0	0.00	6	73.52	73.30	-6	3,149	-0.19%
2018/05/23	17	72.18	12	72.32	72.10	5	3,168	0.16%
2018/05/22	22	73.80	0	0.00	73.10	22	3,165	0.69%
2018/05/21	5	74.16	1	75.90	74.10	4	3,190	0.13%
2018/05/18	47	75.44	18	75.22	75.30	29	3,191	0.91%
2018/05/17	10	77.50	26	77.86	77.50	-16	3,207	-0.50%
2018/05/16	20	75.78	0	0.00	76.50	20	3,200	0.62%
2018/05/15	1	77.40	58	77.99	77.90	-57	3,201	-1.78%
2018/05/14	1	76.80	0	0.00	76.50	1	3,199	0.03%
2018/05/11	2	76.40	3	76.07	75.30	-1	3,203	-0.03%
2018/05/10	0	0.00	10	75.98	75.70	-10	3,203	-0.31%
2018/05/09	2	73.90	2	75.70	74.60	0	3,209	0.00%
2018/05/08	0	0.00	6	73.33	74.00	-6	3,201	-0.19%
2018/05/07	0	0.00	1	72.40	72.60	-1	3,219	-0.03%
2018/05/04	1	70.20	0	0.00	69.90	1	3,218	0.03%
2018/05/03	0	0.00	1	72.60	71.10	-1	3,215	-0.03%
2018/05/02	0	0.00	1	71.80	71.60	-1	3,218	-0.03%
2018/04/26	6	67.58	1	68.30	67.10	5	3,272	0.15%
2018/04/25	5	69.38	2	69.70	69.40	3	3,290	0.09%
2018/04/24	13	70.81	5	68.66	68.50	8	3,283	0.24%
2018/04/23	4	75.30	0	0.00	74.50	4	3,240	0.12%
2018/04/20	5	76.82	5	77.14	77.40	0	3,243	0.00%
2018/04/18	4	75.45	11	75.05	74.60	-7	3,224	-0.22%
2018/04/17	18	76.09	4	76.50	75.10	14	3,260	0.43%
2018/04/16	21	79.60	2	79.00	79.10	19	3,243	0.59%
2018/04/13	9	80.91	7	81.57	80.50	2	3,278	0.06%
2018/04/12	23	78.76	23	80.17	80.00	0	3,293	0.00%
2018/04/11	8	80.63	73	79.97	79.90	-65	3,357	-1.94%
2018/04/10	1	75.90	2	76.80	75.90	-1	3,340	-0.03%
2018/04/09	4	76.38	2	77.00	76.50	2	3,450	0.06%
2018/04/03	3	76.27	6	77.28	77.60	-3	3,557	-0.08%
2018/04/02	41	76.92	1	76.30	76.60	40	3,562	1.12%
2018/03/31	1	79.10	0	0.00	79.00	1	3,543	0.03%
2018/03/30	24	79.54	25	80.92	78.80	-1	3,559	-0.03%
2018/03/29	5	78.50	2	78.00	78.00	3	3,533	0.08%
2018/03/28	57	79.94	3	79.20	78.60	54	3,525	1.53%
2018/03/27	4	81.23	38	81.44	81.70	-34	3,505	-0.97%
2018/03/23	21	76.05	3	77.37	77.10	18	3,472	0.52%
2018/03/22	20	80.58	1	81.70	79.80	19	3,464	0.55%
2018/03/21	2	79.00	21	82.38	81.50	-19	3,481	-0.55%
2018/03/20	28	80.03	4	81.30	80.10	24	3,466	0.69%
2018/03/19	25	81.35	1	82.20	81.10	24	3,476	0.69%
2018/03/16	17	81.34	2	83.80	81.30	15	3,516	0.43%
2018/03/15	27	81.34	2	82.20	82.20	25	3,546	0.70%
2018/03/14	5	82.92	1	84.10	82.10	4	3,527	0.11%
2018/03/13	2	82.75	2	84.15	85.50	0	3,518	0.00%
2018/03/12	3	85.07	2	85.20	82.60	1	3,530	0.03%
2018/03/08	4	80.90	41	80.60	82.80	-37	3,360	-1.10%
2018/03/07	12	76.62	39	76.31	75.30	-27	3,080	-0.88%
2018/03/05	0	0.00	1	73.10	71.90	-1	2,989	-0.03%
2018/03/02	0	0.00	1	73.30	73.30	-1	3,086	-0.03%
2018/03/01	2	70.70	5	71.76	73.10	-3	3,064	-0.10%
2018/02/27	1	71.50	32	70.76	71.00	-31	3,039	-1.02%
2018/02/26	8	68.24	17	69.00	68.30	-9	3,012	-0.30%
2018/02/23	3	67.10	2	68.65	68.50	1	3,132	0.03%
2018/02/21	6	64.80	17	66.16	67.00	-11	3,266	-0.34%
2018/02/12	0	0.00	4	61.70	61.90	-4	3,317	-0.12%
2018/02/09	3	60.37	1	59.60	61.20	2	3,337	0.06%
2018/02/08	0	0.00	1	61.70	61.70	-1	3,313	-0.03%
2018/02/07	12	62.36	3	62.93	62.00	9	3,319	0.27%
2018/02/06	18	62.67	6	62.57	62.10	12	3,331	0.36%
2018/02/05	4	67.68	0	0.00	67.50	4	3,291	0.12%
2018/02/01	16	70.91	0	0.00	70.60	16	3,455	0.46%
2018/01/31	2	70.60	0	0.00	72.10	2	3,628	0.06%
2018/01/30	2	71.10	9	72.92	71.10	-7	3,819	-0.18%
2018/01/26	2	70.75	3	70.93	70.60	-1	3,937	-0.03%
2018/01/25	1	71.30	4	72.10	71.10	-3	4,028	-0.07%
2018/01/24	1	70.20	0	0.00	70.80	1	4,087	0.02%
2018/01/23	1	71.00	3	71.87	71.00	-2	4,148	-0.05%
2018/01/22	7	69.31	1	69.90	69.60	6	4,185	0.14%
2018/01/19	15	70.69	9	70.61	70.60	6	4,283	0.14%
2018/01/17	15	71.49	0	0.00	71.50	15	4,412	0.34%
2018/01/16	2	71.70	3	73.27	73.10	-1	4,416	-0.02%
2018/01/15	4	72.20	0	0.00	72.00	4	4,443	0.09%
2018/01/12	3	70.70	3	72.33	72.50	0	4,572	0.00%
2018/01/11	7	70.17	3	69.10	69.90	4	4,595	0.09%
2018/01/10	21	71.97	10	71.10	71.10	11	4,588	0.24%
2018/01/09	37	74.77	4	73.80	73.80	33	4,654	0.71%
2018/01/08	18	77.34	1	79.10	77.00	17	4,645	0.37%
2018/01/05	18	77.83	17	79.89	80.00	1	4,683	0.02%
2018/01/04	10	75.80	40	78.19	78.60	-30	4,733	-0.63%
2018/01/03	37	75.53	34	77.19	75.80	3	4,721	0.06%
2018/01/02	8	75.01	50	72.69	75.30	-42	4,673	-0.90%