台半 (5425)-日盛-內湖券商分點個股進出

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
77.5
漲跌
▼0.4
漲幅
-0.51%
成交量
1,467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－日盛-內湖券商分點個股進出

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

日盛-內湖券商分點個股進出
日盛-內湖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
2023/04/07	1	103.50	1	104.50	104.50	0	14,641	0.00%
2023/03/31	2	103.75	2	104.25	104.00	0	14,613	0.00%
2023/03/30	0	0.00	1	104.00	103.50	-1	14,560	-0.01%
2023/03/29	1	103.00	0.5	102.95	101.00	0.5	14,503	0.00%
2023/03/28	6.3	105.83	2	104.00	104.00	4.3	14,356	0.03%
2023/03/27	2	109.75	1	113.50	110.00	1	14,082	0.01%
2023/03/24	3	112.50	2	112.75	112.00	1	13,971	0.01%
2023/03/23	2	113.00	1	113.50	112.00	1	13,799	0.01%
2023/03/22	0	0.00	3	110.67	115.50	-3	13,314	-0.02%
2023/03/21	3	107.17	1	105.50	105.00	2	12,926	0.02%
2023/03/17	2	103.75	5	105.70	106.50	-3	12,745	-0.02%
2023/03/16	3	103.83	0.2	102.50	103.00	2.8	12,593	0.02%
2023/03/15	2	108.00	1	110.00	107.00	1	12,521	0.01%
2023/03/14	0	0.00	2	105.00	104.50	-2	12,311	-0.02%
2023/03/13	1	105.50	1	105.00	106.50	0	12,340	0.00%
2023/03/10	2	103.50	31	107.02	103.50	-29	12,328	-0.24%
2023/03/09	1	110.00	6	109.33	110.00	-5	12,477	-0.04%
2023/03/08	36	111.10	35	110.46	111.50	1	12,469	0.01%
2023/03/07	42	109.15	4	109.88	109.00	38	12,413	0.31%
2023/03/03	1	93.80	2	95.00	94.40	-1	12,404	-0.01%
2023/03/01	1	92.20	1	92.00	91.80	0	12,851	0.00%
2023/02/24	2	93.60	1	93.60	93.60	1	12,882	0.01%
2023/02/23	0	0.00	1	93.00	92.20	-1	12,880	-0.01%
2023/02/22	4	91.33	3	90.27	90.90	1	12,988	0.01%
2023/02/21	1	95.50	1	94.50	94.50	0	12,897	0.00%
2023/02/20	2	95.05	1	94.80	94.60	1	12,891	0.01%
2023/02/17	6	95.35	20	95.13	95.00	-14	12,912	-0.11%
2023/02/16	18	94.16	8	93.20	94.60	10	12,624	0.08%
2023/02/15	3	89.47	1.2	90.16	88.00	1.8	12,386	0.01%
2023/02/13	1	89.50	1	88.60	88.60	0	12,443	0.00%
2023/02/10	2	91.35	1	89.50	89.10	1	12,553	0.01%
2023/02/09	4	89.78	5	91.18	90.90	-1	12,514	-0.01%
2023/02/08	2	90.40	0	0.00	90.70	2	12,414	0.02%
2023/02/07	1	89.20	1	89.80	90.50	0	12,392	0.00%
2023/02/06	0	0.00	1	87.80	88.10	-1	12,440	-0.01%
2023/02/03	0.2	89.10	1	89.20	89.10	-0.8	12,639	-0.01%
2023/02/02	3	90.70	3	89.97	89.50	0	12,692	0.00%
2023/02/01	12	89.38	16	89.54	90.30	-4	12,632	-0.03%
2023/01/31	12	87.45	17	87.05	88.30	-5	12,403	-0.04%
2023/01/30	2	84.70	18	84.36	85.30	-16	12,178	-0.13%
2023/01/17	0	0.00	3	79.30	79.30	-3	11,917	-0.03%
2023/01/13	1	78.10	1	77.50	77.50	0	12,565	0.00%
2023/01/12	1	77.80	0	0.00	77.80	1	12,770	0.01%
2023/01/10	0.3	79.21	0	0.00	79.00	0.3	13,023	0.00%
2023/01/09	1	80.20	1	79.70	80.00	0	13,135	0.00%
2023/01/06	0	0.00	1	78.10	77.80	-1	13,281	-0.01%
2023/01/04	1	77.90	1.5	77.60	77.00	-0.5	13,624	0.00%
2022/12/30	0	0.00	1	74.30	74.20	-1	14,126	-0.01%
2022/12/28	0	0.00	1	74.00	73.70	-1	15,868	-0.01%
2022/12/26	1	75.70	0	0.00	74.70	1	16,268	0.01%
2022/12/21	1.5	74.77	1	75.00	74.20	0.5	16,826	0.00%
2022/12/20	1	74.60	0	0.00	74.50	1	16,913	0.01%
2022/12/19	2	77.85	2	77.75	77.90	0	17,031	0.00%
2022/12/16	1	80.20	1	79.10	79.00	0	17,151	0.00%
2022/12/14	2	80.15	0	0.00	80.60	2	17,370	0.01%
2022/12/12	3	79.93	2	79.70	79.50	1	17,637	0.01%
2022/12/09	1	80.70	1	79.80	79.80	0	17,789	0.00%
2022/12/08	2	81.05	3	81.70	81.90	-1	17,970	-0.01%
2022/12/07	6	79.95	5	79.82	79.80	1	18,154	0.01%
2022/12/06	12	81.70	4	81.45	81.40	8	18,155	0.04%
2022/12/05	1	83.20	1	83.80	83.50	0	18,273	0.00%
2022/12/02	10	85.24	10	85.65	84.60	0	18,370	0.00%
2022/12/01	10	84.57	18	84.69	84.60	-8	18,456	-0.04%
2022/11/30	5	82.60	6	82.72	82.60	-1	18,425	-0.01%
2022/11/29	6	82.35	4	81.60	81.20	2	18,659	0.01%
2022/11/28	22	82.12	20	82.02	82.20	2	18,821	0.01%
2022/11/25	5	79.74	7	78.49	80.50	-2	18,450	-0.01%
2022/11/24	3	75.53	4	74.98	76.30	-1	18,061	-0.01%
2022/11/23	4	73.03	3	72.90	73.00	1	17,997	0.01%
2022/11/22	8	76.76	5	75.94	76.00	3	17,967	0.02%
2022/11/21	2	78.35	0	0.00	78.30	2	18,649	0.01%
2022/11/18	4	78.70	5	77.68	77.10	-1	19,544	-0.01%
2022/11/16	4	77.10	2	78.05	77.00	2	19,635	0.01%
2022/11/14	0	0.00	3	76.80	77.20	-3	19,968	-0.02%
2022/11/11	11	78.07	11	75.47	75.20	0	19,955	0.00%
2022/11/10	4	76.75	2	76.15	75.70	2	19,829	0.01%
2022/11/09	2	78.05	1	78.20	78.10	1	19,936	0.01%
2022/11/08	1	77.20	0	0.00	76.50	1	19,924	0.01%
2022/11/07	1	77.60	1	78.10	77.50	0	19,859	0.00%
2022/11/04	0	0.00	10	76.10	77.60	-10	19,985	-0.05%
2022/11/03	3	76.93	8	76.90	77.20	-5	20,068	-0.02%
2022/11/02	13	76.43	6	76.32	76.40	7	20,064	0.03%
2022/11/01	1	75.10	1	75.40	75.00	0	19,958	0.00%
2022/10/31	1	74.50	0	0.00	75.00	1	19,861	0.01%
2022/10/28	5	73.92	6	74.28	74.40	-1	20,090	0.00%
2022/10/27	72	72.42	71	71.83	74.20	1	20,228	0.00%
2022/10/26	40	71.03	72	70.10	69.60	-32	20,115	-0.16%
2022/10/25	58	72.61	58	73.10	71.50	0	19,950	0.00%
2022/10/24	83	74.44	51	74.52	73.60	32	19,839	0.16%
2022/10/21	4	72.23	6	73.48	72.20	-2	19,616	-0.01%
2022/10/18	1	70.80	0	0.00	70.70	1	19,100	0.01%
2022/10/17	6	71.00	4	72.60	72.00	2	19,008	0.01%
2022/10/14	1	74.50	1	75.30	74.00	0	18,966	0.00%
2022/10/11	75	73.51	2	73.90	73.40	73	18,950	0.39%
2022/10/07	14	75.21	14	75.31	75.40	0	18,894	0.00%
2022/10/06	56	75.31	61	72.41	76.80	-5	18,693	-0.03%
2022/10/05	100	78.26	85	79.96	74.30	15	18,224	0.08%
2022/10/04	1	83.10	40	82.93	82.50	-39	17,473	-0.22%
2022/10/03	1	83.70	31	81.21	81.20	-30	17,672	-0.17%
2022/09/30	4	81.00	4	81.03	83.00	0	17,865	0.00%
2022/09/29	1	80.90	4	80.90	79.60	-3	17,877	-0.02%
2022/09/28	18	81.29	16	77.55	77.50	2	17,890	0.01%
2022/09/27	1	82.10	1	80.60	82.50	0	17,924	0.00%
2022/09/26	1	82.90	0	0.00	80.00	1	18,114	0.01%
2022/09/23	0	0.00	3	86.40	86.00	-3	18,363	-0.02%
2022/09/22	2	86.50	6	88.47	88.50	-4	18,579	-0.02%
2022/09/21	24	87.98	26	86.98	86.60	-2	18,863	-0.01%
2022/09/20	12	88.62	11	88.78	89.50	1	18,796	0.01%
2022/09/16	11	87.14	10	85.00	84.80	1	18,763	0.01%
2022/09/15	14	89.19	4	88.98	87.90	10	18,640	0.05%
2022/09/14	2	87.65	2	88.65	89.70	0	18,407	0.00%
2022/09/13	8	90.00	7	88.47	88.30	1	18,264	0.01%
2022/09/12	7	91.30	7	90.01	89.50	0	18,246	0.00%
2022/09/08	4	89.30	4	90.28	91.00	0	18,134	0.00%
2022/09/07	3	88.93	3	87.67	87.50	0	18,053	0.00%
2022/09/06	9	94.91	7	91.64	91.60	2	17,892	0.01%
2022/09/05	8	95.98	8.3	95.04	94.50	-0.3	17,786	0.00%
2022/09/02	5.3	94.22	9	94.33	95.30	-3.8	17,609	-0.02%
2022/09/01	15	93.21	4	90.98	91.70	11	17,213	0.06%
2022/08/31	2	94.00	1	94.60	95.50	1	17,043	0.01%
2022/08/30	1	92.90	9.3	92.79	92.50	-8.3	17,097	-0.05%
2022/08/29	10.3	91.42	2	90.90	90.90	8.3	17,066	0.05%
2022/08/26	9	92.03	10	93.49	95.50	-1	17,160	-0.01%
2022/08/25	28	91.35	34	91.67	89.70	-6	16,701	-0.04%
2022/08/24	3	86.33	2	85.00	84.40	1	15,928	0.01%
2022/08/23	1	87.50	0	0.00	87.10	1	15,808	0.01%
2022/08/22	5	87.80	6	88.13	88.00	-1	15,853	-0.01%
2022/08/19	1	85.60	11	87.02	86.70	-10	15,739	-0.06%
2022/08/18	0	0.00	1	82.00	84.30	-1	15,621	-0.01%
2022/08/17	2	85.05	3	83.60	82.30	-1	15,682	-0.01%
2022/08/16	2	83.55	1	82.70	84.30	1	15,606	0.01%
2022/08/15	1	81.90	12	81.33	81.70	-11	15,326	-0.07%
2022/08/11	4	81.33	4	80.98	80.20	0	15,485	0.00%
2022/08/10	6	79.83	0	0.00	80.50	6	15,481	0.04%
2022/08/09	0	0.00	1	78.50	78.40	-1	15,537	-0.01%
2022/08/05	9	74.80	3	75.13	75.30	6	16,352	0.04%
2022/08/04	1	73.40	5	70.52	74.50	-4	16,567	-0.02%
2022/08/03	3	73.07	2	73.10	70.60	1	16,597	0.01%
2022/08/02	12	78.21	0	0.00	77.50	12	16,489	0.07%
2022/07/27	1	80.50	0	0.00	80.50	1	17,397	0.01%
2022/07/25	0	0.00	2	81.30	81.20	-2	17,446	-0.01%
2022/07/21	1	80.80	2	80.70	81.40	-1	17,547	-0.01%
2022/07/20	0	0.00	1	80.80	80.40	-1	17,436	-0.01%
2022/07/19	3	78.77	1	78.70	78.30	2	17,307	0.01%
2022/07/18	0	0.00	1	76.00	76.50	-1	17,109	-0.01%
2022/07/15	2	74.80	3	75.77	75.70	-1	17,313	-0.01%
2022/07/14	8	74.26	4	75.02	75.50	4	17,370	0.02%
2022/07/13	5	74.78	6	73.35	72.90	-1	17,232	-0.01%
2022/07/12	2	70.75	1	71.80	71.50	1	17,024	0.01%
2022/07/11	1	72.80	3	72.07	72.10	-2	17,029	-0.01%
2022/07/08	2	70.60	2	69.00	70.90	0	16,858	0.00%
2022/07/07	1	64.50	0	0.00	64.50	1	16,588	0.01%
2022/07/06	0	0.00	1	60.90	60.90	-1	16,532	-0.01%
2022/07/01	1	68.70	8	65.20	64.10	-7	16,602	-0.04%
2022/06/30	0	0.00	1	71.50	71.10	-1	16,349	-0.01%
2022/06/29	15	79.41	15	80.01	78.90	0	16,293	0.00%
2022/06/28	9	85.10	9	85.39	84.20	0	16,494	0.00%
2022/06/24	2	82.00	1	82.20	82.30	1	18,257	0.01%
2022/06/21	3	81.10	2	81.65	82.80	1	19,674	0.01%
2022/06/20	40	80.15	0	0.00	78.80	40	19,738	0.20%
2022/06/17	15	81.73	3	80.90	83.00	12	19,699	0.06%
2022/06/16	4	83.88	3	84.50	81.10	1	19,870	0.01%
2022/06/15	2	88.40	2	87.60	85.10	0	20,269	0.00%
2022/06/14	4	87.08	0	0.00	87.10	4	20,458	0.02%
2022/06/13	35	89.34	6	88.48	87.30	29	20,206	0.14%
2022/06/10	3	87.80	2	88.00	88.50	1	19,935	0.01%
2022/06/09	2	87.90	88	86.88	87.30	-86	19,737	-0.44%
2022/06/08	5	88.44	1	88.30	86.50	4	19,504	0.02%
2022/06/07	0	0.00	3	86.90	87.90	-3	19,104	-0.02%
2022/06/06	5	85.80	21	86.62	85.70	-16	18,765	-0.09%
2022/06/02	1	85.60	34	86.52	86.10	-33	18,378	-0.18%
2022/05/31	1	82.00	31	83.86	83.50	-30	17,767	-0.17%
2022/05/30	30	82.60	0.5	82.00	82.50	29.5	17,644	0.17%
2022/05/27	3	78.57	2.2	78.98	78.70	0.8	17,448	0.00%
2022/05/26	24.6	79.31	11.1	78.70	78.00	13.5	17,330	0.08%
2022/05/25	58.2	80.54	13	81.00	81.70	45.2	17,091	0.26%
2022/05/24	1	83.90	11	82.45	81.00	-10	16,961	-0.06%
2022/05/23	9	84.54	1	83.10	83.00	8	16,866	0.05%
2022/05/20	26	84.59	16	84.19	84.00	10	16,821	0.06%
2022/05/19	15	81.25	24	81.78	83.50	-9	16,806	-0.05%
2022/05/18	6	84.70	9	85.03	84.20	-3	16,616	-0.02%
2022/05/17	31	85.61	4	85.68	86.20	27	16,414	0.16%
2022/05/16	44	89.37	0	0.00	85.00	44	16,157	0.27%
2022/05/12	2	85.20	14	84.54	80.40	-12	15,209	-0.08%
2022/05/11	7	85.49	68	85.20	85.30	-61	14,870	-0.41%
2022/05/10	68	82.91	7	81.89	85.20	61	14,480	0.42%
2022/05/09	38	82.15	2	81.90	81.10	36	14,362	0.25%
2022/05/06	70	82.31	0	0.00	82.00	70	14,360	0.49%
2022/05/05	9	87.99	14	87.61	85.10	-5	14,232	-0.04%
2022/05/04	5	84.00	11	82.30	84.80	-6	13,475	-0.04%
2022/05/03	2	80.80	9	80.19	80.70	-7	13,252	-0.05%
2022/04/29	0	0.00	47	78.90	77.50	-47	13,126	-0.36%
2022/04/28	61	78.83	163	78.01	77.30	-102	13,094	-0.78%	大賣/鉅額交易
2022/04/27	1	78.80	2	78.15	80.30	-1	12,991	-0.01%
2022/04/26	20	80.80	45	80.10	80.00	-25	12,879	-0.19%
2022/04/25	5	79.54	1.5	79.30	79.00	3.5	12,807	0.03%
2022/04/22	10	84.30	14	83.76	83.40	-4	12,705	-0.03%
2022/04/21	9.5	85.46	6	84.55	84.20	3.5	12,629	0.03%
2022/04/20	0	0.00	1.1	84.35	84.70	-1.1	12,311	-0.01%
2022/04/19	0	0.00	1	82.30	80.60	-1	12,139	-0.01%
2022/04/18	20	79.80	1	80.00	80.10	19	12,088	0.16%
2022/04/15	3	80.23	1	79.50	79.10	2	12,056	0.02%
2022/04/14	3	81.43	3	82.30	83.00	0	11,981	0.00%
2022/04/12	0	0.00	1	78.50	79.40	-1	11,767	-0.01%
2022/04/08	4.1	82.16	3	82.07	83.00	1.1	11,552	0.01%
2022/04/07	0	0.00	9	82.51	81.30	-9	11,354	-0.08%
2022/04/06	4	86.90	3	85.40	87.00	1	10,952	0.01%
2022/04/01	0	0.00	2	85.70	87.40	-2	10,763	-0.02%
2022/03/31	7	86.57	13	86.77	86.50	-6	10,500	-0.06%
2022/03/30	62	90.47	53	90.42	85.10	9	10,152	0.09%
2022/03/29	17	88.40	15	88.13	86.90	2	8,872	0.02%
2022/03/28	51	85.41	57	85.36	88.00	-6	8,344	-0.07%
2022/03/25	19	86.06	14.3	85.54	85.00	4.7	8,081	0.06%
2022/03/24	2	80.30	6	81.08	82.70	-4	7,595	-0.05%
2022/03/23	5	80.06	0.2	79.90	80.20	4.8	7,494	0.06%
2022/03/22	3	80.30	1	79.20	80.10	2	7,369	0.03%
2022/03/21	3	80.10	0	0.00	80.40	3	7,280	0.04%
2022/03/18	21	78.70	23	79.50	81.00	-2	6,995	-0.03%
2022/03/17	0	0.00	6	76.95	77.50	-6	6,435	-0.09%
2022/03/14	1	71.50	0	0.00	71.60	1	6,020	0.02%
2022/03/08	0	0.00	2	66.10	66.10	-2	6,511	-0.03%
2022/02/25	0	0.00	1	68.30	67.90	-1	7,184	-0.01%
2022/02/24	3	67.27	2	67.60	67.30	1	7,353	0.01%
2022/02/22	2	69.50	2	69.50	69.60	0	8,067	0.00%
2022/02/21	1	72.80	0	0.00	72.00	1	8,202	0.01%
2022/02/14	1	74.10	0	0.00	73.70	1	9,171	0.01%
2022/02/11	0	0.00	1	74.90	74.60	-1	9,339	-0.01%
2022/02/09	1	74.40	0	0.00	74.90	1	10,150	0.01%
2022/01/24	0	0.00	0.1	66.80	69.60	-0.1	13,889	0.00%
2022/01/21	0	0.00	1	70.00	68.80	-1	14,547	-0.01%
2022/01/14	2	66.20	2	66.20	68.80	0	16,872	0.00%
2022/01/12	0	0.00	1	70.00	69.30	-1	18,680	-0.01%
2022/01/11	1	69.50	0	0.00	69.30	1	19,714	0.01%
2022/01/07	0	0.00	3	71.50	70.90	-3	20,476	-0.01%
2022/01/06	0	0.00	1	74.70	75.10	-1	20,452	0.00%
2022/01/05	0	0.00	2	78.80	77.40	-2	20,554	-0.01%
2022/01/04	5	80.30	6	80.87	79.80	-1	20,676	0.00%
2022/01/03	0	0.00	1	79.70	79.40	-1	20,793	0.00%
2021/12/30	1	78.60	1	78.60	78.60	0	20,844	0.00%
2021/12/29	1	78.30	0	0.00	78.20	1	20,889	0.00%
2021/12/28	3	78.73	1	79.50	78.40	2	20,964	0.01%
2021/12/27	0	78.50	0	0.00	78.30	0	21,037	0.00%
2021/12/24	1	78.70	8	78.80	78.90	-7	21,060	-0.03%
2021/12/23	2	81.95	2	81.60	81.90	0	20,859	0.00%
2021/12/22	1	81.50	1	80.50	80.10	0	20,690	0.00%
2021/12/21	7	81.57	10	81.46	80.50	-3	20,637	-0.01%
2021/12/20	8	81.11	5	81.62	81.20	3	20,361	0.01%
2021/12/17	1	77.80	0	0.00	79.10	1	20,033	0.00%
2021/12/14	4	75.48	0	0.00	74.30	4	19,865	0.02%
2021/12/13	0	0.00	2	76.50	77.60	-2	19,910	-0.01%
2021/12/07	2	76.40	0	0.00	76.10	2	20,292	0.01%
2021/12/03	8	77.63	8	77.78	77.50	0	20,361	0.00%
2021/12/02	0	0.00	1	75.10	75.00	-1	20,358	0.00%
2021/12/01	0	0.00	0.2	76.50	76.90	-0.2	20,366	0.00%
2021/11/29	4	77.47	3	77.57	77.60	1	20,598	0.00%
2021/11/26	1	77.55	0	0.00	76.50	1	20,615	0.01%
2021/11/25	1	79.60	0	0.00	78.30	1	20,637	0.00%
2021/11/24	1	79.70	1	79.40	78.90	0	20,597	0.00%
2021/11/23	6	81.23	5	80.78	78.80	1	20,591	0.00%
2021/11/22	6	81.58	5	83.80	81.20	1	20,602	0.00%
2021/11/19	3	83.60	11	83.01	82.80	-8	20,706	-0.04%
2021/11/18	18	81.07	5	80.36	80.90	13	20,386	0.06%
2021/11/17	3	80.03	13	80.85	80.00	-10	20,482	-0.05%
2021/11/16	5	79.43	6	78.65	78.00	-1	20,495	0.00%
2021/11/15	3	82.27	3	81.90	81.10	0	20,416	0.00%
2021/11/12	5	82.92	5	82.74	82.70	0	20,441	0.00%
2021/11/11	6	81.62	3	82.10	81.30	3	20,341	0.01%
2021/11/10	1	79.00	0	0.00	81.10	1	20,252	0.00%
2021/11/09	5	80.64	1	79.70	79.90	4	20,149	0.02%
2021/11/08	3	82.80	4	83.63	80.20	-1	19,853	-0.01%
2021/11/05	1	86.30	1	86.90	88.10	0	19,486	0.00%
2021/11/04	15	87.16	20	87.90	85.90	-5	19,319	-0.03%
2021/11/03	10	85.78	8	85.83	88.00	2	18,964	0.01%
2021/11/02	33	89.11	33	87.68	85.30	0	18,323	0.00%
2021/11/01	8	87.63	8	88.71	89.30	0	16,847	0.00%
2021/10/29	3	81.67	14	82.39	81.20	-11	16,846	-0.07%
2021/10/28	5	79.82	5	80.30	79.80	0	16,505	0.00%
2021/10/27	5	79.28	4	79.83	80.90	1	16,351	0.01%
2021/10/26	27	80.06	26	80.25	77.70	1	16,176	0.01%
2021/10/25	111	79.82	110	80.27	79.70	1	15,891	0.01%	大買/大賣/
2021/10/22	79	78.47	83	78.39	78.80	-4	15,795	-0.03%
2021/10/21	107	79.58	124	80.17	78.80	-17	15,412	-0.11%	大買/大賣/
2021/10/20	27	75.05	4	75.60	75.40	23	14,730	0.16%
2021/10/19	50	74.81	49	73.67	75.00	1	14,747	0.01%
2021/10/18	4	68.18	5	69.68	70.70	-1	14,411	-0.01%
2021/10/15	0	0.00	1	65.20	65.80	-1	14,578	-0.01%
2021/10/14	1	62.30	1	61.20	63.50	0	15,815	0.00%
2021/10/13	4	61.85	3	64.23	60.20	1	16,257	0.01%
2021/10/12	2	66.00	1	65.70	65.50	1	16,739	0.01%
2021/10/07	0	0.00	2	63.05	63.50	-2	17,904	-0.01%
2021/10/06	3	61.13	3	59.80	59.20	0	18,922	0.00%
2021/10/05	0	0.00	0.2	56.60	60.30	-0.2	19,696	0.00%
2021/10/04	1	58.80	1	60.10	57.30	0	20,454	0.00%
2021/09/30	1	63.40	1	64.20	64.80	0	22,208	0.00%
2021/09/29	2	62.10	2	62.65	61.00	0	22,995	0.00%
2021/09/16	2	63.25	2	63.70	64.00	0	26,363	0.00%
2021/09/15	1	64.90	1	64.90	64.60	0	26,693	0.00%
2021/09/14	3	67.13	3	66.60	66.70	0	26,858	0.00%
2021/09/09	2	65.50	3	66.03	67.00	-1	26,926	0.00%
2021/09/08	32	64.73	34	65.00	63.90	-2	26,890	-0.01%
2021/09/07	5	66.98	6	67.03	68.00	-1	26,801	0.00%
2021/09/06	18	67.47	17	68.17	67.10	1	26,727	0.00%
2021/09/03	3	69.23	3	70.23	69.40	0	26,587	0.00%
2021/09/02	7	71.29	1	70.80	69.00	6	26,369	0.02%
2021/09/01	3	73.23	3	73.77	72.20	0	26,128	0.00%
2021/08/31	35	73.43	44	73.72	73.80	-9	25,922	-0.03%
2021/08/27	10	73.65	11	74.13	75.00	-1	25,699	0.00%
2021/08/26	1	75.90	0	0.00	75.50	1	25,587	0.00%
2021/08/25	8	77.71	7	79.09	77.70	1	25,447	0.00%
2021/08/24	6	77.68	36	77.07	76.80	-30	25,198	-0.12%
2021/08/23	8	77.39	5	79.26	80.70	3	24,957	0.01%
2021/08/20	20	73.93	33	74.22	74.30	-13	24,687	-0.05%
2021/08/19	17	74.18	4	70.60	70.00	13	24,490	0.05%
2021/08/18	10	71.30	9	71.79	74.10	1	24,286	0.00%
2021/08/17	5	72.90	4	69.00	69.00	1	24,074	0.00%
2021/08/16	2	73.15	3	73.83	74.00	-1	23,924	0.00%
2021/08/13	4	76.10	6	74.55	73.40	-2	23,792	-0.01%
2021/08/12	14	76.41	15	76.57	76.60	-1	23,655	0.00%
2021/08/11	2	78.30	1	78.20	75.50	1	23,623	0.00%
2021/08/10	30	77.78	33	79.00	77.80	-3	23,485	-0.01%
2021/08/09	43	79.54	11	80.89	79.20	32	23,359	0.14%
2021/08/06	5	84.24	6	84.97	84.70	-1	23,156	0.00%
2021/08/05	1	83.90	1	83.50	83.40	0	22,945	0.00%
2021/08/04	39	84.95	36	85.36	85.00	3	22,875	0.01%
2021/08/03	10	83.53	11	83.87	85.30	-1	22,243	0.00%
2021/08/02	3	80.67	2	79.90	80.00	1	21,897	0.00%
2021/07/30	8	81.98	7	81.59	80.30	1	21,732	0.00%
2021/07/29	20	79.23	20	77.89	79.40	0	21,531	0.00%
2021/07/28	23	76.30	21	73.80	76.80	2	21,324	0.01%
2021/07/27	93	83.07	87	83.96	79.80	6	21,054	0.03%
2021/07/26	65	85.56	64	86.40	84.50	1	20,746	0.00%
2021/07/23	25	88.39	24	87.99	85.60	1	20,327	0.00%
2021/07/22	17.2	91.44	21	91.60	90.20	-3.8	19,619	-0.02%
2021/07/21	19	89.05	13	88.77	87.00	6	18,911	0.03%
2021/07/20	54.2	89.40	53	90.16	90.40	1.2	18,096	0.01%
2021/07/19	15	84.45	15	85.68	85.10	0	16,737	0.00%
2021/07/16	33	86.03	34	86.69	83.60	-1	16,225	-0.01%
2021/07/15	29	81.92	27	82.03	87.40	2	15,577	0.01%
2021/07/14	6	84.63	5	81.98	82.80	1	14,810	0.01%
2021/07/13	13	98.56	11	96.83	90.00	2	14,018	0.01%
2021/07/12	12	97.29	16	96.92	97.70	-4	12,898	-0.03%
2021/07/09	7	90.41	11	89.51	90.60	-4	12,061	-0.03%
2021/07/08	11	87.87	7	88.80	86.50	4	11,259	0.04%
2021/07/07	8	79.56	10	81.24	83.90	-2	10,270	-0.02%
2021/07/06	12	76.08	9	77.17	76.30	3	9,445	0.03%
2021/07/05	3	74.60	3	75.00	75.00	0	8,684	0.00%
2021/07/02	0	0.00	3	65.97	68.20	-3	8,356	-0.04%
2021/07/01	0	0.00	8	64.83	62.00	-8	7,804	-0.10%
2021/06/30	5	66.58	10	67.79	67.10	-5	7,506	-0.07%
2021/06/29	7	65.07	5	64.98	64.00	2	6,969	0.03%
2021/06/28	4	63.23	14	63.93	64.30	-10	6,481	-0.15%
2021/06/25	53	61.41	49	61.87	61.00	4	5,976	0.07%
2021/06/24	16	59.43	30.3	59.86	59.90	-14.3	5,284	-0.27%
2021/06/23	9	56.19	6	57.45	57.90	3	4,863	0.06%
2021/06/22	2	55.05	3	55.47	54.50	-1	4,631	-0.02%
2021/06/21	4	54.90	4	55.05	53.70	0	4,497	0.00%
2021/06/18	2	56.60	2	56.90	56.50	0	4,504	0.00%
2021/06/17	9	53.79	0	0.00	54.10	9	4,336	0.21%
2021/06/16	5	53.24	4	53.00	53.30	1	4,278	0.02%
2021/06/15	2	50.90	0	0.00	53.40	2	4,218	0.05%
2021/05/17	0	0.00	4	38.55	38.60	-4	5,279	-0.08%
2021/05/14	1	43.55	1	43.95	42.80	0	5,230	0.00%
2021/05/13	0	0.00	4	39.31	43.00	-4	5,227	-0.08%
2021/05/12	1	44.75	1	44.90	42.40	0	5,401	0.00%
2021/05/03	0	0.00	2	54.30	53.00	-2	5,651	-0.04%
2021/04/29	2	57.40	0	0.00	56.20	2	5,621	0.04%
2021/04/28	5	56.64	0.2	56.30	56.30	4.8	5,610	0.08%
2021/04/27	0	0.00	0.6	56.23	55.90	-0.6	5,701	-0.01%
2021/04/26	0	0.00	1	57.00	56.80	-1	5,700	-0.02%
2021/04/22	0	0.00	2	57.00	54.10	-2	5,728	-0.03%
2021/04/21	3	56.73	0	0.00	56.70	3	5,714	0.05%
2021/04/15	0	0.00	1	55.00	55.10	-1	6,005	-0.02%
2021/04/14	2	55.30	4	52.90	54.30	-2	6,093	-0.03%
2021/04/13	5	56.44	1	55.80	55.10	4	6,184	0.06%
2021/04/12	3.2	56.34	1	56.80	55.70	2.2	6,279	0.03%
2021/04/09	0.1	58.20	1	58.00	57.90	-0.9	6,309	-0.01%
2021/04/08	1	59.30	3	58.47	58.80	-2	6,388	-0.03%
2021/04/07	0	0.00	0.2	58.70	58.60	-0.2	6,541	0.00%
2021/04/06	2	58.35	1	58.80	59.20	1	6,738	0.01%
2021/04/01	10	57.82	0	0.00	57.50	10	7,016	0.14%
2021/03/31	2	58.50	0	0.00	57.70	2	7,777	0.03%
2021/03/30	1	58.10	2	57.80	58.10	-1	8,326	-0.01%
2021/03/29	10	59.51	3	59.27	58.70	7	8,496	0.08%
2021/03/25	2	58.80	3	58.70	58.00	-1	8,387	-0.01%
2021/03/22	0	0.00	3	57.50	58.50	-3	8,391	-0.04%
2021/03/16	7	58.13	10	57.87	58.90	-3	8,592	-0.03%
2021/03/15	0	0.00	1	55.90	57.30	-1	8,512	-0.01%
2021/03/11	0	0.00	3	54.50	55.20	-3	8,569	-0.04%
2021/03/10	4	55.35	0	0.00	54.00	4	8,594	0.05%
2021/03/04	0	0.00	6	54.50	54.10	-6	8,975	-0.07%
2021/03/03	3	54.70	0	0.00	55.10	3	9,243	0.03%
2021/02/25	2	57.55	0	0.00	57.50	2	9,751	0.02%
2021/02/24	5	59.10	0	0.00	58.50	5	9,825	0.05%
2021/02/23	0	0.00	8	60.68	59.40	-8	9,700	-0.08%
2021/02/22	1	58.80	1	58.60	59.50	0	9,571	0.00%
2021/02/19	2	58.75	2	57.25	59.40	0	9,505	0.00%
2021/02/18	0	0.00	1	55.90	56.20	-1	9,258	-0.01%
2021/02/03	57	54.06	55	55.30	54.80	2	9,367	0.02%
2021/02/02	0	0.00	2	53.30	55.10	-2	9,229	-0.02%
2021/02/01	3	50.03	0	0.00	50.70	3	9,113	0.03%
2021/01/29	3	55.00	3	53.70	53.30	0	9,072	0.00%
2021/01/26	2	54.90	0	0.00	54.40	2	8,954	0.02%
2021/01/25	1	54.90	0	0.00	54.90	1	8,906	0.01%
2021/01/20	3	52.33	0	0.00	52.40	3	9,054	0.03%
2021/01/19	1	55.40	0	0.00	55.40	1	9,069	0.01%
2021/01/18	0	0.00	1	55.30	55.40	-1	9,089	-0.01%
2021/01/15	1	58.30	1	58.50	57.20	0	9,174	0.00%
2021/01/12	2	56.80	0	0.00	56.80	2	9,872	0.02%
2021/01/11	5	58.24	0	0.00	58.00	5	9,898	0.05%
2021/01/07	3	60.00	1	60.00	60.30	2	9,892	0.02%
2021/01/06	0	0.00	5.3	58.70	58.00	-5.3	9,822	-0.05%
2021/01/05	2.2	60.55	1	62.10	61.00	1.2	9,666	0.01%
2021/01/04	1	62.60	1	63.00	62.70	0	9,527	0.00%
2020/12/31	35.1	64.07	35.5	63.90	62.20	-0.4	9,395	0.00%
2020/12/30	2.1	63.10	7	64.14	64.00	-4.9	9,184	-0.05%
2020/12/29	7	64.26	2	63.30	64.90	5	8,938	0.06%
2020/12/28	2	64.20	1	64.10	62.90	1	8,702	0.01%
2020/12/25	18.4	63.75	212	62.77	61.50	-193.6	8,341	-2.32%	大賣/鉅額交易
2020/12/24	221	59.98	18.1	58.69	60.80	202.9	7,563	2.68%	大買/鉅額交易
2020/12/23	0.1	55.10	0	0.00	55.30	0.1	7,028	0.00%
2020/12/21	2	53.10	6	52.97	53.20	-4	6,807	-0.06%
2020/12/18	1	55.00	0	0.00	54.50	1	6,786	0.01%
2020/12/17	2	55.20	3	55.77	55.80	-1	6,772	-0.01%
2020/12/16	11	55.77	12	55.84	56.50	-1	6,769	-0.01%
2020/12/15	7	54.86	3	55.50	53.20	4	6,680	0.06%
2020/12/14	10.1	55.39	10	55.37	54.80	0.1	6,481	0.00%
2020/12/11	0.4	53.30	0	0.00	52.30	0.4	6,403	0.01%
2020/12/10	2	54.50	18	54.47	54.50	-16	6,348	-0.25%
2020/12/09	0	0.00	14	55.99	56.30	-14	6,319	-0.22%
2020/12/08	8.2	54.50	7	55.17	56.00	1.2	6,278	0.02%
2020/12/07	25.3	55.00	7	55.29	55.00	18.3	6,252	0.29%
2020/12/04	5	54.38	6	54.35	54.30	-1	6,197	-0.02%
2020/12/03	15	54.42	12	54.35	53.80	3	6,218	0.05%
2020/12/02	3	55.40	0.2	56.10	55.10	2.8	6,206	0.05%
2020/12/01	34.2	54.80	34	55.21	55.80	0.2	6,174	0.00%
2020/11/30	7	56.97	2	58.20	56.80	5	6,154	0.08%
2020/11/27	2	56.45	0	0.00	57.00	2	6,498	0.03%
2020/11/26	3	52.90	4	53.20	53.20	-1	6,505	-0.02%
2020/11/25	35	56.61	63	54.38	53.20	-28	6,450	-0.43%
2020/11/24	24	52.49	23	52.81	53.20	1	6,030	0.02%
2020/11/23	29	51.59	13	52.90	52.80	16	5,986	0.27%
2020/11/20	1	50.80	0	0.00	50.50	1	5,786	0.02%
2020/11/19	0	0.00	1	50.50	50.10	-1	5,727	-0.02%
2020/11/18	2	51.25	4	51.43	50.40	-2	5,697	-0.04%
2020/11/17	8	49.43	7	50.03	49.95	1	5,558	0.02%
2020/11/16	10	48.36	4	49.85	49.80	6	5,500	0.11%
2020/11/12	1	49.00	3	48.83	47.65	-2	5,513	-0.04%
2020/11/11	2	49.33	0	0.00	49.95	2	5,433	0.04%
2020/11/09	0	0.00	3	48.05	47.90	-3	5,253	-0.06%
2020/11/06	3	48.20	0	0.00	47.70	3	5,226	0.06%
2020/11/04	0	0.00	6	47.23	47.20	-6	5,151	-0.12%
2020/11/03	0	0.00	1	46.10	46.60	-1	5,143	-0.02%
2020/10/30	5	45.20	0.2	45.90	44.90	4.8	5,167	0.09%
2020/10/29	1	47.30	0	0.00	47.30	1	5,093	0.02%
2020/10/28	13	49.60	10	48.40	48.45	3	5,053	0.06%
2020/10/27	1	46.70	4	48.65	48.80	-3	4,838	-0.06%
2020/10/26	1.2	47.30	0	0.00	47.45	1.2	4,697	0.02%
2020/10/23	6	48.30	8	48.43	48.25	-2	4,629	-0.04%
2020/10/22	6	47.80	5	48.00	48.25	1	4,490	0.02%
2020/10/21	3	46.07	15	46.66	46.80	-12	3,949	-0.30%
2020/10/20	1	45.50	2	45.55	44.55	-1	3,677	-0.03%
2020/10/19	3	44.60	1	45.20	45.20	2	3,537	0.06%
2020/10/16	1	44.30	19	44.53	43.80	-18	3,411	-0.53%
2020/10/15	3	42.48	29	42.27	41.85	-26	3,144	-0.83%
2020/10/14	0	0.00	5	41.95	41.70	-5	3,089	-0.16%
2020/10/08	4	41.34	0	0.00	41.25	4	3,057	0.13%
2020/09/29	0	0.00	1	40.50	40.00	-1	3,119	-0.03%
2020/09/28	0	0.00	2	38.55	40.05	-2	3,119	-0.06%
2020/09/25	6	38.87	0	0.00	38.15	6	3,112	0.19%
2020/09/24	3	39.85	0	0.00	39.90	3	3,150	0.10%
2020/09/23	2	41.15	0	0.00	40.60	2	3,214	0.06%
2020/09/22	4	41.18	0	0.00	41.30	4	3,202	0.12%
2020/09/18	7	41.39	1	41.65	41.15	6	3,106	0.19%
2020/09/09	0	0.00	10	40.30	40.60	-10	2,961	-0.34%
2020/09/08	0	0.00	3	41.00	40.25	-3	2,957	-0.10%
2020/09/07	15	40.27	0	0.00	39.40	15	2,917	0.51%
2020/09/04	1	40.95	0	0.00	41.50	1	2,853	0.04%
2020/09/03	16	42.65	11	42.53	42.60	5	2,812	0.18%
2020/09/02	14	43.22	5	42.88	43.40	9	2,748	0.33%
2020/09/01	2	40.30	43	38.98	41.25	-41	2,280	-1.80%
2020/08/31	3	38.47	4	38.19	37.50	-1	2,104	-0.05%
2020/08/28	2	37.45	2	37.38	37.25	0	2,253	0.00%
2020/08/27	1	37.30	0	0.00	37.05	1	2,424	0.04%
2020/08/20	4	35.96	0	0.00	35.35	4	2,408	0.17%
2020/08/19	1	37.85	0	0.00	38.00	1	2,369	0.04%
2020/08/12	4	36.53	0	0.00	36.35	4	2,247	0.18%
2020/08/11	12	37.38	0	0.00	37.15	12	2,231	0.54%
2020/08/10	10	38.23	0	0.00	38.10	10	2,221	0.45%
2020/08/06	1	39.05	0	0.00	39.10	1	2,187	0.05%
2020/08/05	11	37.20	1	37.25	37.35	10	2,104	0.48%
2020/08/04	2	36.45	0	0.00	36.50	2	2,125	0.09%
2020/07/30	3	36.72	3	37.05	37.05	0	2,124	0.00%
2020/07/08	5	43.45	0	0.00	42.70	5	2,333	0.21%
2020/07/06	0	0.00	1	43.05	43.20	-1	2,329	-0.04%
2020/07/03	1	43.50	3	43.43	43.35	-2	2,374	-0.08%
2020/07/02	5	42.83	0	0.00	43.00	5	2,329	0.21%
2020/06/24	1	40.60	0	0.00	40.25	1	2,290	0.04%
2020/06/18	0	0.00	1	40.95	41.70	-1	2,402	-0.04%
2020/06/17	1	40.45	0	0.00	40.50	1	2,402	0.04%
2020/06/15	3	41.63	3	41.42	40.80	0	2,470	0.00%
2020/06/09	3	42.62	1	42.15	42.60	2	2,560	0.08%
2020/06/08	2	44.18	0	0.00	44.00	2	2,534	0.08%
2020/06/05	0	0.00	4	45.81	45.25	-4	2,473	-0.16%
2020/06/04	5	44.30	3	44.28	45.40	2	2,367	0.08%
2020/06/03	3	42.43	3	43.28	41.30	0	2,160	0.00%
2020/06/02	3	40.00	0	0.00	40.00	3	1,983	0.15%
2020/06/01	2	39.45	0	0.00	39.45	2	1,971	0.10%
2020/05/22	1	38.00	0	0.00	37.55	1	1,944	0.05%
2020/05/07	0	0.00	2	38.50	38.55	-2	2,045	-0.10%
2020/05/06	0	0.00	1	38.10	38.00	-1	2,038	-0.05%
2020/04/23	3	38.00	1	37.90	38.00	2	2,085	0.10%
2020/04/08	1	32.40	0	0.00	33.55	1	2,047	0.05%
2020/03/18	0	0.00	1	31.60	29.50	-1	2,254	-0.04%
2020/03/10	0	0.00	2	44.30	45.85	-2	2,368	-0.08%
2020/03/09	1	45.45	15	44.85	44.75	-14	2,348	-0.60%
2020/02/14	1	46.25	0	0.00	46.55	1	2,295	0.04%
2020/01/17	1	51.10	11	51.02	50.90	-10	2,538	-0.39%
2020/01/14	0	0.00	1	52.30	52.10	-1	2,656	-0.04%
2020/01/06	1	51.80	3	51.80	51.20	-2	2,617	-0.08%
2020/01/03	1	52.40	2	52.20	52.20	-1	2,584	-0.04%
2020/01/02	11	54.45	13	55.21	53.60	-2	2,523	-0.08%
2019/12/31	0	0.00	6	53.80	53.60	-6	2,439	-0.25%
2019/12/30	2	53.75	0	0.00	53.50	2	2,426	0.08%
2019/12/27	0	0.00	1	54.40	54.10	-1	2,403	-0.04%
2019/12/26	6	54.45	0	0.00	54.20	6	2,384	0.25%
2019/12/25	0	0.00	9	54.28	54.90	-9	2,323	-0.39%
2019/12/24	0	0.00	1	53.40	53.20	-1	2,263	-0.04%
2019/12/23	7	53.87	4	54.18	53.80	3	2,231	0.13%
2019/12/20	7	53.69	4	53.70	53.80	3	2,094	0.14%
2019/12/19	0	0.00	1	52.10	52.40	-1	2,003	-0.05%
2019/12/18	5	51.88	1	51.80	51.60	4	1,994	0.20%
2019/12/17	1	53.30	2	52.45	51.90	-1	1,988	-0.05%
2019/12/16	1	51.70	0	0.00	51.80	1	1,893	0.05%
2019/12/13	0	0.00	2	50.90	50.70	-2	1,862	-0.11%
2019/12/12	3	52.20	0	0.00	51.80	3	1,814	0.17%
2019/12/11	3	52.43	0	0.00	51.70	3	1,778	0.17%
2019/12/10	1	52.50	0	0.00	52.00	1	1,760	0.06%
2019/12/09	13	52.73	15	52.73	53.00	-2	1,715	-0.12%
2019/12/06	13	52.32	6	52.65	52.60	7	1,647	0.42%
2019/11/29	1	50.40	0	0.00	50.00	1	1,513	0.07%
2019/11/18	0	0.00	1	48.55	48.45	-1	1,506	-0.07%
2019/11/14	0	0.00	19	48.85	48.80	-19	1,572	-1.21%
2019/11/12	0	0.00	30	49.45	49.55	-30	1,605	-1.87%
2019/11/11	1	49.60	0	0.00	49.60	1	1,625	0.06%
2019/11/07	0	0.00	4	49.35	49.30	-4	1,636	-0.24%
2019/10/31	52	52.49	0	0.00	51.00	52	1,571	3.31%
2019/10/29	0	0.00	3	50.50	49.10	-3	1,351	-0.22%
2019/10/24	3	49.65	0	0.00	49.80	3	1,334	0.22%
2019/10/23	9	48.70	2	49.13	49.30	7	1,357	0.52%
2019/10/15	1	45.80	0	0.00	46.20	1	1,405	0.07%
2019/09/20	1	47.20	0	0.00	47.10	1	1,712	0.06%
2019/09/17	1	46.00	0	0.00	45.90	1	1,743	0.06%
2019/09/10	0	0.00	1	46.00	45.90	-1	1,867	-0.05%
2019/08/30	1	47.25	0	0.00	46.40	1	1,972	0.05%
2019/08/06	1	44.30	0	0.00	44.95	1	2,108	0.05%
2019/08/02	3	47.33	0	0.00	47.00	3	2,269	0.13%
2019/07/29	1	49.10	0	0.00	48.85	1	2,388	0.04%
2019/07/18	1	51.00	0	0.00	51.00	1	2,325	0.04%
2019/07/16	2	53.45	0	0.00	53.10	2	2,338	0.09%
2019/07/11	0	0.00	0	51.70	50.90	0	2,281	0.00%
2019/07/04	2	51.30	2	51.30	51.40	0	2,456	0.00%
2019/07/02	5	51.70	0	0.00	51.50	5	2,502	0.20%
2019/06/26	0	0.00	1	48.60	48.80	-1	2,581	-0.04%
2019/06/21	0	0.00	5	46.80	47.60	-5	2,686	-0.19%
2019/06/20	0	0.00	1	47.00	47.40	-1	2,689	-0.04%
2019/06/19	0	0.00	2	46.45	45.85	-2	2,790	-0.07%
2019/06/17	1	44.00	0	0.00	43.80	1	2,894	0.03%
2019/06/13	0	0.00	3	45.08	45.05	-3	2,920	-0.10%
2019/06/11	2	43.83	5	44.11	44.00	-3	2,958	-0.10%
2019/06/10	2	42.85	0	0.00	42.85	2	2,927	0.07%
2019/06/05	0	0.00	1	42.05	42.05	-1	2,901	-0.03%
2019/06/04	0	0.00	1	42.45	42.30	-1	2,908	-0.03%
2019/06/03	1	43.10	1	42.75	42.55	0	2,897	0.00%
2019/05/30	1	43.50	0	0.00	43.50	1	2,833	0.04%
2019/05/17	1	48.50	0	0.00	48.10	1	2,931	0.03%
2019/05/15	2	48.80	0	0.00	48.80	2	3,014	0.07%
2019/05/14	1	47.45	0	0.00	48.25	1	3,079	0.03%
2019/05/13	3	49.52	4	49.60	48.80	-1	3,220	-0.03%
2019/05/10	1	54.80	0	0.00	54.20	1	3,442	0.03%
2019/05/09	6	56.45	1	56.40	56.40	5	3,402	0.15%
2019/05/07	0	0.00	2	56.50	57.00	-2	3,421	-0.06%
2019/05/06	1	55.20	0	0.00	55.00	1	3,487	0.03%
2019/05/03	1	56.20	4	55.93	55.90	-3	3,743	-0.08%
2019/05/02	2	55.10	0	0.00	55.30	2	3,742	0.05%
2019/04/22	3	58.50	5	58.18	58.20	-2	3,724	-0.05%
2019/04/19	2	57.00	0	0.00	57.20	2	3,695	0.05%
2019/04/12	1	57.00	1	58.70	56.10	0	3,810	0.00%
2019/04/08	1	56.80	0	0.00	56.50	1	3,736	0.03%
2019/04/03	0	0.00	2	57.40	57.10	-2	3,740	-0.05%
2019/04/01	0	0.00	1	56.90	55.60	-1	3,739	-0.03%
2019/03/29	0	0.00	1	56.10	56.20	-1	3,683	-0.03%
2019/03/28	1	55.30	0	0.00	55.10	1	3,681	0.03%
2019/03/27	0	0.00	2	56.05	56.10	-2	3,659	-0.05%
2019/03/26	2	54.20	0	0.00	54.20	2	3,655	0.05%
2019/03/22	0	0.00	6	54.52	55.40	-6	3,689	-0.16%
2019/03/21	1	53.00	1	53.40	53.60	0	3,598	0.00%
2019/03/18	1	52.50	0	0.00	52.80	1	3,527	0.03%
2019/03/14	6	52.47	4	52.40	52.40	2	3,541	0.06%
2019/03/13	0	0.00	2	54.00	53.50	-2	3,576	-0.06%
2019/03/12	0	0.00	2	54.60	53.70	-2	3,626	-0.06%
2019/03/11	2	54.30	0	0.00	54.00	2	3,670	0.05%
2019/03/08	5	53.62	0	0.00	53.40	5	3,794	0.13%
2019/03/07	1	55.40	0	0.00	54.90	1	3,841	0.03%
2019/03/05	0	0.00	1	56.20	55.90	-1	4,222	-0.02%
2019/03/04	3	55.80	0	0.00	56.10	3	4,347	0.07%
2019/02/27	1	55.50	0	0.00	55.50	1	4,376	0.02%
2019/02/22	2	57.00	0	0.00	57.00	2	4,468	0.04%
2019/02/21	0	0.00	2	57.20	57.70	-2	4,510	-0.04%
2019/02/19	0	0.00	82	58.25	57.80	-82	4,618	-1.78%
2019/02/14	0	0.00	4	59.00	58.90	-4	4,714	-0.08%
2019/02/13	0	0.00	27	59.17	58.70	-27	4,705	-0.57%
2019/02/11	84	59.91	9	60.53	59.10	75	4,518	1.66%
2019/01/29	0	0.00	1	56.70	56.60	-1	4,265	-0.02%
2019/01/24	39	57.67	3	58.27	54.90	36	4,223	0.85%
2019/01/08	2	55.30	1	54.60	54.40	1	4,219	0.02%
2019/01/07	8	55.03	8	55.01	55.10	0	4,241	0.00%
2018/12/22	3	49.50	3	49.60	49.60	0	4,272	0.00%
2018/12/21	0	0.00	1	48.65	48.70	-1	4,289	-0.02%
2018/12/19	16	47.41	14	47.34	47.45	2	4,266	0.05%
2018/12/18	1	48.35	0	0.00	49.00	1	4,261	0.02%
2018/12/10	6	51.10	6	51.20	51.20	0	4,357	0.00%
2018/12/06	1	52.60	3	56.20	53.50	-2	4,357	-0.05%
2018/12/05	1	56.50	0	0.00	56.60	1	4,290	0.02%
2018/12/04	3	58.70	0	0.00	58.90	3	4,250	0.07%
2018/12/03	3	60.53	4	60.63	60.80	-1	4,208	-0.02%
2018/11/29	7	57.93	7	58.40	56.40	0	4,002	0.00%
2018/11/28	11	55.36	24	56.09	56.60	-13	3,862	-0.34%
2018/11/27	26	53.37	19	52.65	53.50	7	3,600	0.19%
2018/11/26	5	51.80	0	0.00	51.30	5	3,471	0.14%
2018/11/22	1	52.70	1	50.80	50.20	0	3,417	0.00%
2018/11/20	0	0.00	1	50.90	50.20	-1	3,337	-0.03%
2018/11/19	4	50.21	6	50.25	50.30	-2	3,274	-0.06%
2018/11/16	1	46.90	3	47.12	47.00	-2	3,164	-0.06%
2018/11/15	10	48.16	10	48.48	48.10	0	3,115	0.00%
2018/11/14	18	47.23	15	47.29	47.00	3	3,072	0.10%
2018/11/13	2	46.78	0	0.00	48.25	2	2,995	0.07%
2018/11/12	2	49.93	2	50.20	49.50	0	2,945	0.00%
2018/11/07	15	52.20	15	53.20	52.90	0	2,858	0.00%
2018/11/06	1	48.40	0	0.00	48.55	1	2,857	0.03%
2018/11/02	7	51.86	10	51.79	50.30	-3	2,981	-0.10%
2018/10/31	0	0.00	1	46.15	46.30	-1	2,809	-0.04%
2018/10/30	0	0.00	4	41.58	43.25	-4	2,671	-0.15%
2018/10/25	2	39.35	1	39.40	39.50	1	2,631	0.04%
2018/10/22	5	44.74	5	45.05	44.25	0	2,598	0.00%
2018/10/17	0	0.00	1	48.40	46.40	-1	2,647	-0.04%
2018/10/16	1	48.10	0	0.00	47.35	1	2,642	0.04%
2018/10/15	1	46.00	0	0.00	47.70	1	2,630	0.04%
2018/10/12	1	44.70	0	0.00	44.60	1	2,624	0.04%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/08	1	50.30	0	0.00	50.00	1	2,543	0.04%
2018/10/05	5	53.96	6	54.80	52.90	-1	2,508	-0.04%
2018/10/02	1	62.60	0	0.00	61.10	1	2,527	0.04%
2018/09/28	1	59.90	0	0.00	59.90	1	2,592	0.04%
2018/09/27	0	0.00	2	62.10	60.40	-2	2,689	-0.07%
2018/09/26	1	63.10	0	0.00	62.90	1	2,760	0.04%
2018/09/25	13	64.21	2	65.10	64.50	11	2,983	0.37%
2018/09/21	10	60.20	0	0.00	61.20	10	3,091	0.32%
2018/09/20	21	59.05	41	58.97	58.70	-20	3,088	-0.65%
2018/09/19	13	58.68	10	60.40	57.90	3	3,069	0.10%
2018/09/18	1	62.70	0	0.00	59.80	1	3,060	0.03%
2018/09/17	1	65.30	2	65.20	64.00	-1	2,995	-0.03%
2018/09/14	1	66.30	1	66.70	66.80	0	3,006	0.00%
2018/09/13	0	0.00	3	63.33	64.20	-3	3,087	-0.10%
2018/09/12	5	63.20	5	65.00	63.20	0	3,396	0.00%
2018/09/11	1	68.10	1	68.80	68.70	0	3,507	0.00%
2018/09/10	1	69.60	0	0.00	67.30	1	3,515	0.03%
2018/09/07	1	71.70	0	0.00	70.00	1	3,510	0.03%
2018/09/06	0	0.00	1	72.80	73.00	-1	3,508	-0.03%
2018/09/05	1	72.10	0	0.00	72.60	1	3,559	0.03%
2018/09/04	2	73.30	3	73.77	73.20	-1	3,659	-0.03%
2018/09/03	1	72.60	0	0.00	72.60	1	3,716	0.03%
2018/08/29	0	0.00	1	76.10	75.20	-1	3,879	-0.03%
2018/08/27	0	0.00	2	72.45	74.40	-2	4,094	-0.05%
2018/08/23	1	69.00	1	69.90	69.40	0	4,737	0.00%
2018/08/22	0	0.00	2	71.20	69.60	-2	4,783	-0.04%
2018/08/20	3	70.40	0	0.00	67.20	3	4,774	0.06%
2018/08/16	1	69.80	1	71.30	70.00	0	4,730	0.00%
2018/08/14	1	68.80	0	0.00	69.30	1	4,721	0.02%
2018/08/13	1	69.80	0	0.00	67.50	1	4,716	0.02%
2018/08/10	1	73.10	0	0.00	71.90	1	4,672	0.02%
2018/08/09	3	75.90	1	76.00	75.00	2	4,613	0.04%
2018/08/02	2	82.60	1	82.90	83.00	1	4,599	0.02%
2018/08/01	0	0.00	2	85.70	85.00	-2	4,584	-0.04%
2018/07/26	10	84.63	10	83.74	84.20	0	4,568	0.00%
2018/07/25	5	81.84	5	82.34	82.50	0	4,528	0.00%
2018/07/24	1	80.00	0	0.00	79.90	1	4,505	0.02%
2018/07/20	0	0.00	1	83.60	83.40	-1	4,512	-0.02%
2018/07/19	1	82.40	0	0.00	82.40	1	4,496	0.02%
2018/07/17	1	85.30	0	0.00	85.10	1	4,520	0.02%
2018/07/16	9	88.08	6	88.35	87.10	3	4,515	0.07%
2018/07/13	0	0.00	3	89.90	90.40	-3	4,511	-0.07%
2018/07/12	0	0.00	1	87.70	88.40	-1	4,484	-0.02%
2018/07/11	2	86.15	0	0.00	85.60	2	4,481	0.04%
2018/07/10	9	87.69	1	87.10	87.00	8	4,458	0.18%
2018/07/05	7	91.06	7	90.54	88.50	0	4,481	0.00%
2018/07/04	6	96.43	6	95.13	93.30	0	4,367	0.00%
2018/07/03	10	95.73	11	95.43	97.20	-1	4,295	-0.02%
2018/07/02	0	0.00	2	89.10	90.60	-2	4,073	-0.05%
2018/06/28	0	0.00	2	87.00	86.50	-2	3,929	-0.05%
2018/06/27	3	87.30	1	88.00	83.80	2	3,934	0.05%
2018/06/26	0	0.00	2	82.00	83.00	-2	3,878	-0.05%
2018/06/25	1	83.50	5	83.30	83.50	-4	3,882	-0.10%
2018/06/22	5	86.00	1	87.50	83.50	4	3,944	0.10%
2018/06/21	17	91.62	8	91.09	87.00	9	3,871	0.23%
2018/06/20	10	85.10	3	85.57	88.30	7	3,575	0.20%
2018/06/15	0	0.00	1	82.90	81.80	-1	3,442	-0.03%
2018/06/14	0	0.00	3	83.33	82.50	-3	3,464	-0.09%
2018/06/13	1	83.00	10	86.40	83.40	-9	3,466	-0.26%
2018/06/12	14	88.00	3	87.27	86.40	11	3,437	0.32%
2018/06/08	20	83.85	1	84.50	83.40	19	3,373	0.56%
2018/06/07	3	85.03	0	0.00	85.40	3	3,394	0.09%
2018/06/06	0	0.00	10	83.10	84.30	-10	3,493	-0.29%
2018/06/05	0	80.60	0	0.00	80.50	0	3,528	0.00%
2018/06/04	9	87.62	9	87.52	83.50	0	3,721	0.00%
2018/06/01	34	88.75	29	88.55	87.30	5	3,737	0.13%
2018/05/31	0	0.00	33	80.57	85.30	-33	3,355	-0.98%
2018/05/23	0	0.00	11	72.02	72.10	-11	3,168	-0.35%
2018/05/02	0	0.00	1	72.00	71.60	-1	3,218	-0.03%
2018/04/27	0	0.00	5	68.60	67.80	-5	3,242	-0.15%
2018/04/26	2	68.35	0	0.00	67.10	2	3,272	0.06%
2018/04/24	10	70.00	0	0.00	68.50	10	3,283	0.30%
2018/04/23	10	75.20	6	77.90	74.50	4	3,240	0.12%
2018/04/20	1	78.00	1	77.20	77.40	0	3,243	0.00%
2018/04/19	0	0.00	40	77.63	77.70	-40	3,236	-1.24%
2018/04/17	0	0.00	4	78.00	75.10	-4	3,260	-0.12%
2018/04/16	3	79.10	0	0.00	79.10	3	3,243	0.09%
2018/04/03	7	76.93	7	78.19	77.60	0	3,557	0.00%
2018/04/02	0	0.00	2	76.70	76.60	-2	3,562	-0.06%
2018/03/30	11	80.05	29	80.54	78.80	-18	3,559	-0.51%
2018/03/28	3	79.30	3	79.20	78.60	0	3,525	0.00%
2018/03/27	32	81.56	37	81.54	81.70	-5	3,505	-0.14%
2018/03/26	11	79.36	11	79.39	79.00	0	3,489	0.00%
2018/03/23	1	75.80	1	77.40	77.10	0	3,472	0.00%
2018/03/22	5	81.50	0	0.00	79.80	5	3,464	0.14%
2018/03/21	5	80.24	5	81.14	81.50	0	3,481	0.00%
2018/03/20	0	0.00	1	80.20	80.10	-1	3,466	-0.03%
2018/03/19	1	81.80	0	0.00	81.10	1	3,476	0.03%
2018/03/13	0	0.00	3	85.00	85.50	-3	3,518	-0.09%
2018/03/12	27	85.35	8	83.09	82.60	19	3,530	0.54%
2018/03/09	12	81.72	12	81.61	81.60	0	3,432	0.00%
2018/03/08	12	79.10	12	78.99	82.80	0	3,360	0.00%
2018/03/07	21	75.75	16	76.96	75.30	5	3,080	0.16%
2018/03/06	0	0.00	6	72.75	72.80	-6	2,942	-0.20%
2018/03/05	0	0.00	2	72.20	71.90	-2	2,989	-0.07%
2018/03/02	8	72.60	3	72.20	73.30	5	3,086	0.16%
2018/03/01	3	71.50	3	72.00	73.10	0	3,064	0.00%
2018/02/27	3	71.40	0	0.00	71.00	3	3,039	0.10%
2018/02/26	3	68.30	3	69.10	68.30	0	3,012	0.00%
2018/02/23	0	0.00	5	68.50	68.50	-5	3,132	-0.16%
2018/02/09	0	0.00	1	58.50	61.20	-1	3,337	-0.03%
2018/01/22	0	0.00	5	69.30	69.60	-5	4,185	-0.12%
2018/01/19	1	69.60	1	71.00	70.60	0	4,283	0.00%
2018/01/15	5	72.00	5	72.18	72.00	0	4,443	0.00%
2018/01/11	0	0.00	6	72.05	69.90	-6	4,595	-0.13%
2018/01/10	6	71.15	1	71.60	71.10	5	4,588	0.11%
2018/01/09	5	74.62	8	75.34	73.80	-3	4,654	-0.06%
2018/01/08	5	80.60	0	0.00	77.00	5	4,645	0.11%
2018/01/05	17	79.53	12	79.42	80.00	5	4,683	0.11%
2018/01/04	7	78.03	14	78.33	78.60	-7	4,733	-0.15%
2018/01/03	14	75.98	16	76.24	75.80	-2	4,721	-0.04%
2018/01/02	15	74.37	18	74.10	75.30	-3	4,673	-0.06%