台半 (5425)-美好券商分點個股進出

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
77.1
漲跌
▼1.4
漲幅
-1.78%
成交量
3,196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(已收盤)

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

美好券商分點個股進出
美好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
2024/06/18	2	77.40	0	0.00	77.10	2	2,230	0.09%
2024/06/11	0	0.00	9	81.54	79.90	-9	2,269	-0.40%
2024/06/07	0	0.00	5	80.30	80.30	-5	2,205	-0.23%
2024/06/05	0	77.70	0	0.00	77.40	0	2,157	0.00%
2024/06/04	12	80.13	0	0.00	78.90	12	2,250	0.53%
2024/05/31	0	0.00	1	78.20	78.30	-1	2,286	-0.04%
2024/05/30	1	78.90	3	78.53	78.00	-2	2,299	-0.09%
2024/05/29	0	0.00	1	80.00	79.00	-1	2,325	-0.04%
2024/05/28	10	79.80	4	79.85	79.80	6	2,325	0.26%
2024/05/27	1	77.50	0	0.00	77.60	1	2,245	0.04%
2024/05/23	3	76.20	3	75.53	75.00	0	2,287	0.00%
2024/05/16	1	73.80	0	0.00	75.00	1	2,414	0.04%
2024/05/15	0	0.00	2	73.15	73.40	-2	2,439	-0.08%
2024/05/13	0	0.00	1	72.50	72.40	-1	2,409	-0.04%
2024/05/09	1	72.00	0	0.00	71.50	1	2,435	0.04%
2024/05/07	1	71.40	2	70.90	71.30	-1	2,485	-0.04%
2024/04/30	0	0.00	1	73.50	73.00	-1	2,551	-0.04%
2024/04/29	1	71.10	0	0.00	72.00	1	2,611	0.04%
2024/04/26	1	71.20	0	0.00	70.10	1	2,621	0.04%
2024/04/25	1	70.20	1	70.70	71.00	0	2,640	0.00%
2024/04/23	2	68.00	0	0.00	68.40	2	2,873	0.07%
2024/04/15	2	78.40	1	77.20	77.50	1	3,006	0.03%
2024/04/03	2	75.75	0	0.00	76.00	2	3,109	0.06%
2024/04/01	0	0.00	0	75.70	75.50	0	3,250	0.00%
2024/03/28	0	0.00	1	76.20	75.20	-1	3,694	-0.03%
2024/03/25	0	0.00	0	77.10	76.30	0	4,233	0.00%
2024/03/13	1	76.60	0	0.00	76.00	1	5,723	0.02%
2024/03/07	1	76.10	0	0.00	75.50	1	5,612	0.02%
2024/03/05	2	78.95	0	0.00	78.80	2	5,789	0.03%
2024/03/04	2	78.85	0	0.00	78.80	2	5,776	0.03%
2024/03/01	1	79.60	0	0.00	79.40	1	5,737	0.02%
2024/02/27	5	79.60	0	0.00	79.70	5	5,775	0.09%
2024/02/26	1	81.50	0	0.00	81.60	1	5,735	0.02%
2024/02/23	1	81.80	0	0.00	81.80	1	5,735	0.02%
2024/02/22	0	0.00	1	83.40	83.00	-1	5,713	-0.02%
2024/02/20	1	82.90	0	0.00	82.90	1	5,711	0.02%
2024/02/15	1	81.10	0	0.00	81.70	1	5,647	0.02%
2024/02/05	10	81.00	0	0.00	81.10	10	5,631	0.18%
2024/02/02	1	81.60	0	0.00	81.50	1	5,619	0.02%
2024/01/31	1	80.70	0	0.00	80.50	1	5,604	0.02%
2024/01/17	1	83.00	8	84.20	80.60	-7	5,434	-0.13%
2024/01/15	8	82.40	0	0.00	82.10	8	5,178	0.15%
2024/01/11	1	81.20	1	82.10	82.20	0	5,125	0.00%
2024/01/10	1	81.20	0	0.00	81.20	1	5,123	0.02%
2024/01/09	0	0.00	2	82.80	82.60	-2	5,093	-0.04%
2024/01/08	1	83.70	0	83.60	82.70	1	5,094	0.02%
2024/01/04	1	85.10	0	0.00	85.20	1	5,016	0.02%
2024/01/02	3	88.60	9	88.51	87.20	-6	4,828	-0.12%
2023/12/27	3	93.27	0	0.00	92.80	3	4,640	0.06%
2023/12/26	0	0.00	2	94.00	94.60	-2	4,553	-0.04%
2023/12/25	5	97.30	2	96.90	94.90	3	4,436	0.07%
2023/12/22	0	0.00	3	94.37	94.60	-3	4,094	-0.07%
2023/12/21	3	93.30	1	94.80	92.20	2	3,995	0.05%
2023/12/20	1	94.70	3	95.13	94.60	-2	3,900	-0.05%
2023/12/19	2	91.30	3	91.83	92.60	-1	3,620	-0.03%
2023/12/18	3	92.57	1	93.20	91.20	2	3,524	0.06%
2023/12/15	9	95.82	9	97.57	93.20	0	3,309	0.00%
2023/12/14	8	89.66	17	90.46	92.00	-9	2,412	-0.37%
2023/12/13	1	86.50	2	86.45	86.20	-1	2,115	-0.05%
2023/12/11	1	86.30	1	86.40	87.20	0	2,148	0.00%
2023/12/05	1	85.40	1	85.80	85.10	0	2,308	0.00%
2023/12/04	1	86.70	0	0.00	86.60	1	2,333	0.04%
2023/11/30	0	0.00	1	86.30	88.80	-1	2,341	-0.04%
2023/11/29	0	0.00	3	85.27	85.50	-3	2,140	-0.14%
2023/11/24	1	84.60	1	85.70	84.60	0	2,286	0.00%
2023/11/21	2	83.25	0	0.00	82.80	2	2,207	0.09%
2023/11/20	1	82.90	0	0.00	83.40	1	2,225	0.04%
2023/11/17	0	0.00	1	82.30	82.30	-1	2,218	-0.05%
2023/11/16	0	0.00	1	81.70	81.10	-1	2,215	-0.05%
2023/11/15	0	0.00	3	81.73	81.80	-3	2,218	-0.14%
2023/11/14	1	78.80	0	0.00	79.00	1	2,218	0.05%
2023/11/06	0	0.00	1	81.20	81.00	-1	2,706	-0.04%
2023/10/31	3	79.20	0	0.00	77.80	3	3,001	0.10%
2023/10/30	0	0.00	1	82.10	81.60	-1	3,073	-0.03%
2023/10/26	1	82.60	0	0.00	82.60	1	3,270	0.03%
2023/10/25	1	83.30	1	84.90	84.20	0	3,322	0.00%
2023/10/23	0	0.00	0	81.80	81.60	0	3,420	0.00%
2023/10/16	2	85.40	1	86.10	83.30	1	4,001	0.02%
2023/10/13	0	0.00	2	85.10	84.90	-2	4,148	-0.05%
2023/10/12	1	84.00	0	0.00	84.00	1	4,315	0.02%
2023/10/03	3	83.97	0	0.00	82.90	3	5,183	0.06%
2023/10/02	0	0.00	2	86.30	84.80	-2	5,213	-0.04%
2023/09/28	1	84.60	0	0.00	85.50	1	5,254	0.02%
2023/09/25	0	0.00	2	85.65	86.60	-2	5,562	-0.04%
2023/09/13	2	87.40	12	86.59	87.50	-10	6,227	-0.16%
2023/09/12	2	86.20	2	86.50	86.50	0	6,296	0.00%
2023/09/11	10	84.90	0	0.00	84.20	10	6,334	0.16%
2023/09/05	1	85.60	1	86.50	85.60	0	7,622	0.00%
2023/09/04	0	0.00	0	83.70	83.20	0	7,568	0.00%
2023/08/30	0	0.00	3	84.00	84.40	-3	7,680	-0.04%
2023/08/25	2	81.00	0	0.00	80.80	2	7,753	0.03%
2023/08/22	2	81.20	0	0.00	80.30	2	8,098	0.02%
2023/08/11	1	80.80	0	0.00	80.20	1	8,140	0.01%
2023/08/09	3	82.43	1.3	82.18	83.40	1.7	8,124	0.02%
2023/08/07	1	86.60	0	0.00	87.40	1	7,986	0.01%
2023/08/02	2	88.20	0	0.00	87.60	2	8,097	0.02%
2023/08/01	1	89.40	1.2	89.25	88.20	-0.2	8,007	0.00%
2023/07/31	4	88.95	0	0.00	88.30	4	7,987	0.05%
2023/07/28	2	90.05	0	0.00	90.30	2	7,921	0.03%
2023/07/25	1	94.20	1	94.70	94.20	0	8,096	0.00%
2023/07/24	7	94.59	10	94.50	94.00	-3	8,104	-0.04%
2023/07/21	5	97.36	0	0.00	96.50	5	8,127	0.06%
2023/07/20	13	99.22	16	97.71	99.30	-3	8,221	-0.04%
2023/07/19	6	97.15	26	97.13	97.20	-20	8,249	-0.24%
2023/07/18	12	99.56	15	99.51	99.00	-3	8,411	-0.04%
2023/07/17	10	102.25	0	0.00	101.50	10	8,285	0.12%
2023/07/14	4	99.60	1	100.00	99.80	3	8,170	0.04%
2023/07/13	1	99.30	0	99.90	98.60	1	8,150	0.01%
2023/07/12	5	100.44	3	100.27	98.80	2	8,068	0.02%
2023/07/11	3	101.17	7	100.19	101.00	-4	7,945	-0.05%
2023/07/10	0	0.00	4	95.70	96.10	-4	7,693	-0.05%
2023/07/07	1	95.10	0	0.00	95.50	1	7,880	0.01%
2023/07/04	16	98.76	0	0.00	98.10	16	8,317	0.19%
2023/07/03	0	0.00	1	98.40	99.00	-1	8,269	-0.01%
2023/06/29	1	96.10	0	0.00	96.60	1	8,377	0.01%
2023/06/28	1	95.90	1	95.20	95.20	0	8,620	0.00%
2023/06/27	10	96.40	0	0.00	96.10	10	8,836	0.11%
2023/06/26	3	97.87	1	97.40	97.30	2	8,955	0.02%
2023/06/21	6	100.50	4.1	102.61	99.00	1.9	9,123	0.02%
2023/06/20	1	99.40	4	99.70	99.80	-3	9,440	-0.03%
2023/06/19	1	96.60	58	97.00	97.00	-57	9,743	-0.58%
2023/06/16	2	97.60	0	0.00	97.00	2	9,932	0.02%
2023/06/15	0	0.00	1	100.00	99.60	-1	9,969	-0.01%
2023/06/14	6	100.13	1	99.30	99.50	5	10,122	0.05%
2023/06/13	31.5	104.98	3	103.67	103.00	28.5	10,142	0.28%
2023/06/12	30	105.33	18	102.06	103.00	12	10,296	0.12%
2023/06/09	2.1	100.12	10	98.52	102.00	-7.9	10,016	-0.08%
2023/06/08	1	93.60	0	0.00	93.50	1	9,936	0.01%
2023/06/07	1	94.60	1	94.90	94.70	0	10,232	0.00%
2023/06/06	4	94.40	0	0.00	94.00	4	10,459	0.04%
2023/06/05	11	96.35	1	96.40	96.00	10	10,901	0.09%
2023/06/02	1.5	94.27	10	93.60	93.60	-8.5	12,184	-0.07%
2023/06/01	6	95.65	1	96.00	94.60	5	12,289	0.04%
2023/05/31	0	0.00	1	96.40	94.60	-1	12,517	-0.01%
2023/05/30	5.5	94.78	0	0.00	94.70	5.5	12,536	0.04%
2023/05/29	0	0.00	16	94.66	96.20	-16	12,592	-0.13%
2023/05/26	2	90.65	0	0.00	90.60	2	12,507	0.02%
2023/05/25	2	91.90	146	91.54	91.50	-144	12,538	-1.15%	大賣/鉅額交易
2023/05/24	3	92.80	10	93.25	93.20	-7	12,710	-0.06%
2023/05/23	1	94.60	17	93.72	93.60	-16	12,835	-0.12%
2023/05/22	0	0.00	15	93.80	93.80	-15	12,875	-0.12%
2023/05/19	0	0.00	20	92.40	91.90	-20	13,267	-0.15%
2023/05/18	2	92.30	1	93.20	93.00	1	13,742	0.01%
2023/05/16	6	90.17	0	0.00	90.00	6	13,986	0.04%
2023/05/12	6	90.95	1	91.20	91.40	5	14,133	0.04%
2023/05/11	5	92.58	0	92.70	91.10	5	14,362	0.03%
2023/05/10	25	92.31	4	92.58	92.20	21	14,490	0.14%
2023/05/09	6	90.80	3	91.77	91.10	3	14,596	0.02%
2023/05/08	0	0.00	27	93.38	93.30	-27	14,581	-0.19%
2023/05/05	6	94.18	11	93.68	93.10	-5	14,675	-0.03%
2023/05/04	6	93.15	6	93.00	92.90	0	14,904	0.00%
2023/05/03	7	93.46	2	93.40	93.00	5	15,361	0.03%
2023/05/02	25	95.84	10	95.20	95.20	15	15,731	0.10%
2023/04/28	2	91.90	3	93.30	91.70	-1	16,037	-0.01%
2023/04/27	13	92.44	3	92.77	92.10	10	16,013	0.06%
2023/04/26	11	92.10	2	92.10	92.50	9	15,945	0.06%
2023/04/25	13	93.00	3	91.63	90.60	10	15,842	0.06%
2023/04/24	5	93.48	5	93.62	93.00	0	15,628	0.00%
2023/04/21	3	95.83	43	96.67	95.40	-40	15,461	-0.26%
2023/04/20	4	102.25	0	0.00	101.00	4	15,340	0.03%
2023/04/19	0	0.00	1	102.50	102.00	-1	15,417	-0.01%
2023/04/18	4	104.75	0	0.00	104.00	4	15,439	0.03%
2023/04/14	2	104.50	0	0.00	104.00	2	15,556	0.01%
2023/04/13	14	108.07	20	108.00	107.00	-6	15,460	-0.04%
2023/04/12	27	111.37	0	0.00	107.50	27	15,398	0.18%
2023/04/10	8	108.75	5	109.60	110.00	3	14,998	0.02%
2023/04/07	1	103.50	1	104.50	104.50	0	14,641	0.00%
2023/04/06	1	104.00	2	105.00	104.00	-1	14,632	-0.01%
2023/03/31	0	0.00	11	104.00	104.00	-11	14,613	-0.08%
2023/03/30	10	103.90	1	103.50	103.50	9	14,560	0.06%
2023/03/29	0	0.00	10	101.90	101.00	-10	14,503	-0.07%
2023/03/28	1	102.50	62	104.96	104.00	-61	14,356	-0.42%
2023/03/27	20	112.60	20	110.28	110.00	0	14,082	0.00%
2023/03/24	7	112.29	0	0.00	112.00	7	13,971	0.05%
2023/03/23	9	112.11	14	113.68	112.00	-5	13,799	-0.04%
2023/03/22	21	110.36	31	113.61	115.50	-10	13,314	-0.08%
2023/03/21	17	108.53	65	105.00	105.00	-48	12,926	-0.37%
2023/03/20	1	107.00	0	0.00	108.00	1	12,746	0.01%
2023/03/17	37	105.05	9	104.00	106.50	28	12,745	0.22%
2023/03/16	4	103.50	35	103.63	103.00	-31	12,593	-0.25%
2023/03/15	32	109.39	15	107.37	107.00	17	12,521	0.14%
2023/03/14	9	105.22	0	0.00	104.50	9	12,311	0.07%
2023/03/13	20	104.95	2.2	105.50	106.50	17.8	12,340	0.14%
2023/03/10	25	104.50	204.1	103.61	103.50	-179.1	12,328	-1.45%	大賣/鉅額交易
2023/03/09	39	109.95	28	109.25	110.00	11	12,477	0.09%
2023/03/08	1	109.00	12	111.63	111.50	-11	12,469	-0.09%
2023/03/07	8	109.75	84	109.70	109.00	-76	12,413	-0.61%
2023/03/06	0	0.00	35	103.43	103.50	-35	11,838	-0.30%
2023/03/03	79	94.03	17	94.33	94.40	62	12,404	0.50%
2023/03/02	0	0.00	55	91.72	91.70	-55	12,570	-0.44%
2023/03/01	18	93.04	8	92.74	91.80	10	12,851	0.08%
2023/02/24	75	93.38	4	93.68	93.60	71	12,882	0.55%
2023/02/23	40	92.56	119	92.20	92.20	-79	12,880	-0.61%	大賣/
2023/02/22	13	91.09	116	90.84	90.90	-103	12,988	-0.79%	大賣/鉅額交易
2023/02/21	59	95.55	79	94.55	94.50	-20	12,897	-0.16%
2023/02/20	19	95.05	24	94.50	94.60	-5	12,891	-0.04%
2023/02/17	75	95.33	64	94.40	95.00	11	12,912	0.09%
2023/02/16	145	91.79	101	93.99	94.60	44	12,624	0.35%	大買/大賣/
2023/02/15	68	89.92	10	89.33	88.00	58	12,386	0.47%
2023/02/14	6	88.43	115	87.66	87.50	-109	12,368	-0.88%	大賣/鉅額交易
2023/02/13	9	89.53	5	89.38	88.60	4	12,443	0.03%
2023/02/10	70	91.62	109	89.34	89.10	-39	12,553	-0.31%	大賣/
2023/02/09	37	91.27	61	90.89	90.90	-24	12,514	-0.19%
2023/02/08	32	90.87	23	90.50	90.70	9	12,414	0.07%
2023/02/07	94	89.29	78	89.89	90.50	16	12,392	0.13%
2023/02/06	17	88.49	2	88.00	88.10	15	12,440	0.12%
2023/02/03	74	89.89	7	89.56	89.10	67	12,639	0.53%
2023/02/02	51.3	90.68	22	89.75	89.50	29.3	12,692	0.23%
2023/02/01	131	89.88	71	89.73	90.30	60	12,632	0.47%	大買/
2023/01/31	111	86.96	115	87.73	88.30	-4	12,403	-0.03%	大買/大賣/
2023/01/30	202	83.90	84	85.48	85.30	118	12,178	0.97%	大買/鉅額交易
2023/01/17	15	79.38	11	79.42	79.30	4	11,917	0.03%
2023/01/16	9	78.16	20	78.80	78.80	-11	12,212	-0.09%
2023/01/13	10	78.42	3	78.70	77.50	7	12,565	0.06%
2023/01/12	10	79.30	0	0.00	77.80	10	12,770	0.08%
2023/01/11	7	78.91	0	0.00	78.80	7	12,869	0.05%
2023/01/10	73	79.95	6.1	79.00	79.00	66.9	13,023	0.51%
2023/01/09	35	79.59	32	79.81	80.00	3	13,135	0.02%
2023/01/06	6	77.77	3	77.87	77.80	3	13,281	0.02%
2023/01/05	11	77.46	0	0.00	76.70	11	13,519	0.08%
2023/01/04	44	76.81	1	77.80	77.00	43	13,624	0.32%
2023/01/03	5	75.28	0	0.00	75.30	5	13,703	0.04%
2022/12/30	1	75.00	0	0.00	74.20	1	14,126	0.01%
2022/12/29	14	74.47	0	0.00	74.60	14	14,889	0.09%
2022/12/28	4	74.53	0	0.00	73.70	4	15,868	0.03%
2022/12/27	4	75.55	1	75.80	75.50	3	16,054	0.02%
2022/12/26	0	0.00	1	75.50	74.70	-1	16,268	-0.01%
2022/12/23	13	75.52	0	0.00	75.30	13	16,481	0.08%
2022/12/22	14	75.39	0	0.00	75.30	14	16,613	0.08%
2022/12/20	0	0.00	2	76.10	74.50	-2	16,913	-0.01%
2022/12/19	0	0.00	0	78.00	77.90	0	17,031	0.00%
2022/12/16	1	79.20	0	0.00	79.00	1	17,151	0.01%
2022/12/15	3	81.40	4	81.30	81.40	-1	17,209	-0.01%
2022/12/14	11	80.32	11	80.60	80.60	0	17,370	0.00%
2022/12/09	8	80.26	0	0.00	79.80	8	17,789	0.04%
2022/12/08	50	81.49	1	81.40	81.90	49	17,970	0.27%
2022/12/07	3	80.97	3	79.93	79.80	0	18,154	0.00%
2022/12/06	2	82.60	16	81.58	81.40	-14	18,155	-0.08%
2022/12/05	2	84.70	0	0.00	83.50	2	18,273	0.01%
2022/12/02	45	85.72	0	0.00	84.60	45	18,370	0.24%
2022/12/01	56	85.25	39	84.70	84.60	17	18,456	0.09%
2022/11/30	27	82.28	12	82.60	82.60	15	18,425	0.08%
2022/11/29	36	82.52	2	81.20	81.20	34	18,659	0.18%
2022/11/28	28	82.44	8	82.04	82.20	20	18,821	0.11%
2022/11/25	1	77.80	4	78.73	80.50	-3	18,450	-0.02%
2022/11/24	1	75.30	2	75.15	76.30	-1	18,061	-0.01%
2022/11/23	4	74.10	2	73.20	73.00	2	17,997	0.01%
2022/11/22	3	75.93	0	0.00	76.00	3	17,967	0.02%
2022/11/21	0	0.00	3	78.50	78.30	-3	18,649	-0.02%
2022/11/18	2	77.30	3	78.90	77.10	-1	19,544	-0.01%
2022/11/17	0	0.00	1	78.40	78.40	-1	19,617	-0.01%
2022/11/16	7	77.97	4	77.50	77.00	3	19,635	0.02%
2022/11/15	4	77.58	0	0.00	77.00	4	19,744	0.02%
2022/11/14	0	0.00	2	76.05	77.20	-2	19,968	-0.01%
2022/11/11	2	75.85	4	76.05	75.20	-2	19,955	-0.01%
2022/11/10	1	76.10	0	0.00	75.70	1	19,829	0.01%
2022/11/09	57	77.89	0	0.00	78.10	57	19,936	0.29%
2022/11/08	1	77.30	1	79.10	76.50	0	19,924	0.00%
2022/11/07	1	78.10	4	78.08	77.50	-3	19,859	-0.02%
2022/11/03	1	75.40	4	76.48	77.20	-3	20,068	-0.01%
2022/11/02	5	76.32	11	76.41	76.40	-6	20,064	-0.03%
2022/11/01	14	76.34	2	75.00	75.00	12	19,958	0.06%
2022/10/28	2	73.70	5	74.42	74.40	-3	20,090	-0.01%
2022/10/27	4	73.65	5	73.42	74.20	-1	20,228	0.00%
2022/10/26	2	70.80	2	71.40	69.60	0	20,115	0.00%
2022/10/25	3	71.53	5	71.84	71.50	-2	19,950	-0.01%
2022/10/24	4.1	74.90	11	74.45	73.60	-6.9	19,839	-0.03%
2022/10/21	11	73.38	4	72.35	72.20	7	19,616	0.04%
2022/10/20	9	69.67	15	70.05	70.60	-6	19,332	-0.03%
2022/10/19	10	70.62	1	71.10	70.00	9	19,185	0.05%
2022/10/18	11	71.01	16	72.01	70.70	-5	19,100	-0.03%
2022/10/17	10	70.64	10	71.16	72.00	0	19,008	0.00%
2022/10/14	18	74.53	24	73.97	74.00	-6	18,966	-0.03%
2022/10/13	2	73.95	4	71.88	69.70	-2	18,974	-0.01%
2022/10/12	1	74.50	14	74.30	75.00	-13	18,989	-0.07%
2022/10/11	2	73.95	1	74.40	73.40	1	18,950	0.01%
2022/10/07	1	75.20	26	74.48	75.40	-25	18,894	-0.13%
2022/10/06	6	74.43	17	72.65	76.80	-11	18,693	-0.06%
2022/10/05	62	76.57	83	77.86	74.30	-21	18,224	-0.12%
2022/10/04	4	82.65	3	83.37	82.50	1	17,473	0.01%
2022/10/03	6	82.58	1	81.70	81.20	5	17,672	0.03%
2022/09/30	61	77.68	7	81.56	83.00	54	17,865	0.30%
2022/09/29	3	79.90	4	80.28	79.60	-1	17,877	-0.01%
2022/09/28	3	80.53	1	77.50	77.50	2	17,890	0.01%
2022/09/27	1	81.90	5	81.48	82.50	-4	17,924	-0.02%
2022/09/26	1	82.30	134	81.56	80.00	-133	18,114	-0.73%	大賣/鉅額交易
2022/09/23	12	86.76	18	86.00	86.00	-6	18,363	-0.03%
2022/09/22	1	88.00	4	87.38	88.50	-3	18,579	-0.02%
2022/09/21	15	88.99	2	88.80	86.60	13	18,863	0.07%
2022/09/20	26	89.35	3	89.20	89.50	23	18,796	0.12%
2022/09/19	0	0.00	11	86.53	87.40	-11	18,821	-0.06%
2022/09/16	2	86.10	24	86.08	84.80	-22	18,763	-0.12%
2022/09/15	65	91.02	3	91.90	87.90	62	18,640	0.33%
2022/09/14	1	89.10	36	88.46	89.70	-35	18,407	-0.19%
2022/09/13	7	89.11	3	90.13	88.30	4	18,264	0.02%
2022/09/12	11	89.94	5	91.62	89.50	6	18,246	0.03%
2022/09/08	17	89.69	8	90.78	91.00	9	18,134	0.05%
2022/09/07	11	88.80	17	87.54	87.50	-6	18,053	-0.03%
2022/09/06	16	92.14	18	92.26	91.60	-2	17,892	-0.01%
2022/09/05	43	97.69	1	99.80	94.50	42	17,786	0.24%
2022/09/02	32	96.04	10	95.01	95.30	22	17,609	0.12%
2022/09/01	21	92.22	10	90.90	91.70	11	17,213	0.06%
2022/08/31	4	94.08	9	93.88	95.50	-5	17,043	-0.03%
2022/08/30	14	92.69	11	93.15	92.50	3	17,097	0.02%
2022/08/29	4	91.15	3	92.70	90.90	1	17,066	0.01%
2022/08/26	11	95.05	15	93.37	95.50	-4	17,160	-0.02%
2022/08/25	14	90.34	20	88.07	89.70	-6	16,701	-0.04%
2022/08/24	9	84.56	29	85.30	84.40	-20	15,928	-0.13%
2022/08/23	33	87.28	0	0.00	87.10	33	15,808	0.21%
2022/08/22	8	87.35	18	88.12	88.00	-10	15,853	-0.06%
2022/08/19	16	86.11	19	86.23	86.70	-3	15,739	-0.02%
2022/08/18	4	83.05	4	83.83	84.30	0	15,621	0.00%
2022/08/17	4	83.60	0	0.00	82.30	4	15,682	0.03%
2022/08/16	11	84.35	18	83.57	84.30	-7	15,606	-0.04%
2022/08/15	6	81.72	1	81.60	81.70	5	15,326	0.03%
2022/08/12	2	79.85	4	80.73	80.80	-2	15,375	-0.01%
2022/08/11	9	80.08	18	80.68	80.20	-9	15,485	-0.06%
2022/08/10	17	79.88	1	80.40	80.50	16	15,481	0.10%
2022/08/09	4	78.08	7	78.44	78.40	-3	15,537	-0.02%
2022/08/08	0	0.00	1	75.90	76.50	-1	15,929	-0.01%
2022/08/05	7	74.50	6	75.30	75.30	1	16,352	0.01%
2022/08/04	0	0.00	1	73.60	74.50	-1	16,567	-0.01%
2022/08/03	1	72.30	0	0.00	70.60	1	16,597	0.01%
2022/08/01	0	0.00	1	81.00	80.80	-1	16,489	-0.01%
2022/07/29	3	80.13	4	79.75	80.50	-1	16,575	-0.01%
2022/07/28	2	78.10	5	79.80	77.80	-3	17,244	-0.02%
2022/07/27	5	80.74	61	80.52	80.50	-56	17,397	-0.32%
2022/07/26	0	0.00	2	80.10	80.10	-2	17,464	-0.01%
2022/07/25	0	0.00	2	81.70	81.20	-2	17,446	-0.01%
2022/07/22	1	81.20	0	0.00	81.00	1	17,530	0.01%
2022/07/21	11	80.91	0	0.00	81.40	11	17,547	0.06%
2022/07/20	60	80.92	32	80.43	80.40	28	17,436	0.16%
2022/07/19	60	79.30	30	76.92	78.30	30	17,307	0.17%
2022/07/15	3	75.17	1	75.70	75.70	2	17,313	0.01%
2022/07/14	10	75.20	2	73.90	75.50	8	17,370	0.05%
2022/07/13	52	74.09	0	0.00	72.90	52	17,232	0.30%
2022/07/12	1	70.40	112	69.93	71.50	-111	17,024	-0.65%	大賣/鉅額交易
2022/07/11	80	72.90	19	72.10	72.10	61	17,029	0.36%
2022/07/08	50	68.51	0	0.00	70.90	50	16,858	0.30%
2022/07/07	51	61.54	54	63.87	64.50	-3	16,588	-0.02%
2022/07/06	1	61.50	8	62.99	60.90	-7	16,532	-0.04%
2022/07/05	8	64.13	5	62.90	64.70	3	16,582	0.02%
2022/07/04	2	61.75	1	61.60	62.00	1	16,523	0.01%
2022/07/01	0	0.00	196	66.52	64.10	-196	16,602	-1.18%	大賣/鉅額交易
2022/06/30	6	73.75	131	71.94	71.10	-125	16,349	-0.76%	大賣/鉅額交易
2022/06/29	6	80.35	3	78.90	78.90	3	16,293	0.02%
2022/06/28	20	85.90	6	86.50	84.20	14	16,494	0.08%
2022/06/27	31	85.15	9	85.92	86.00	22	17,864	0.12%
2022/06/24	21	82.02	3	81.80	82.30	18	18,257	0.10%
2022/06/23	4	80.70	0	0.00	80.80	4	18,721	0.02%
2022/06/22	12	80.93	21	80.14	79.60	-9	19,474	-0.05%
2022/06/21	59	81.73	0	0.00	82.80	59	19,674	0.30%
2022/06/20	0	0.00	24	79.48	78.80	-24	19,738	-0.12%
2022/06/17	19	82.21	2	83.00	83.00	17	19,699	0.09%
2022/06/16	0	0.00	261	83.27	81.10	-261	19,870	-1.31%	大賣/鉅額交易
2022/06/15	135	87.01	190	87.75	85.10	-55	20,269	-0.27%	大買/大賣/
2022/06/14	230	87.15	42	87.60	87.10	188	20,458	0.92%	大買/鉅額交易
2022/06/13	80	88.37	232	88.20	87.30	-152	20,206	-0.75%	大賣/鉅額交易
2022/06/10	78	87.72	71	88.16	88.50	7	19,935	0.04%
2022/06/09	48	87.64	12	87.82	87.30	36	19,737	0.18%
2022/06/08	3	86.73	6	86.85	86.50	-3	19,504	-0.02%
2022/06/07	71	87.69	41	87.20	87.90	30	19,104	0.16%
2022/06/06	170	86.03	60	85.78	85.70	110	18,765	0.59%	大買/鉅額交易
2022/06/02	170	86.77	66	85.84	86.10	104	18,378	0.57%	大買/鉅額交易
2022/06/01	81	85.19	5	84.66	83.80	76	17,994	0.42%
2022/05/31	0	0.00	56	82.86	83.50	-56	17,767	-0.32%
2022/05/30	55	81.79	7	82.00	82.50	48	17,644	0.27%
2022/05/27	1	78.40	3	78.80	78.70	-2	17,448	-0.01%
2022/05/26	10	79.59	0	0.00	78.00	10	17,330	0.06%
2022/05/25	2	80.70	2	81.40	81.70	0	17,091	0.00%
2022/05/24	3	83.00	3	81.30	81.00	0	16,961	0.00%
2022/05/23	1	84.10	0	0.00	83.00	1	16,866	0.01%
2022/05/20	4	84.20	7	84.36	84.00	-3	16,821	-0.02%
2022/05/19	5	82.84	0	0.00	83.50	5	16,806	0.03%
2022/05/18	0	0.00	1	85.50	84.20	-1	16,616	-0.01%
2022/05/17	2	86.80	0	0.00	86.20	2	16,414	0.01%
2022/05/16	2	86.05	15	87.95	85.00	-13	16,157	-0.08%
2022/05/13	19	82.82	5	86.02	87.30	14	15,645	0.09%
2022/05/12	0	0.00	19	84.47	80.40	-19	15,209	-0.12%
2022/05/11	4	85.53	13	85.83	85.30	-9	14,870	-0.06%
2022/05/10	18	83.88	1	83.40	85.20	17	14,480	0.12%
2022/05/09	0	0.00	18	81.77	81.10	-18	14,362	-0.13%
2022/05/06	23	81.53	10	82.20	82.00	13	14,360	0.09%
2022/05/05	10	87.63	82	86.89	85.10	-72	14,232	-0.51%
2022/05/04	14	82.93	2	83.65	84.80	12	13,475	0.09%
2022/05/03	10	80.72	1	80.80	80.70	9	13,252	0.07%
2022/04/29	5	78.42	14	78.79	77.50	-9	13,126	-0.07%
2022/04/28	2	79.30	0	0.00	77.30	2	13,094	0.02%
2022/04/27	20	78.14	3	79.70	80.30	17	12,991	0.13%
2022/04/26	1	79.90	0	0.00	80.00	1	12,879	0.01%
2022/04/25	0	0.00	15	79.29	79.00	-15	12,807	-0.12%
2022/04/22	15	84.89	2	84.30	83.40	13	12,705	0.10%
2022/04/21	23	84.77	1	85.40	84.20	22	12,629	0.17%
2022/04/20	0	84.80	1	83.20	84.70	-1	12,311	-0.01%
2022/04/15	13	81.99	46	81.82	79.10	-33	12,056	-0.27%
2022/04/14	43	82.25	1	82.10	83.00	42	11,981	0.35%
2022/04/13	0	0.00	41	78.56	79.90	-41	11,840	-0.35%
2022/04/12	3	79.80	5	79.66	79.40	-2	11,767	-0.02%
2022/04/11	4	79.73	1	79.00	79.20	3	11,731	0.03%
2022/04/08	9	82.12	2	83.00	83.00	7	11,552	0.06%
2022/04/07	30	86.09	20	84.08	81.30	10	11,354	0.09%
2022/04/06	44	85.93	2	85.30	87.00	42	10,952	0.38%
2022/04/01	5	86.76	5	85.44	87.40	0	10,763	0.00%
2022/03/31	3	87.30	34	87.09	86.50	-31	10,500	-0.30%
2022/03/30	19	90.54	84	89.30	85.10	-65	10,152	-0.64%
2022/03/29	47	88.06	16	89.56	86.90	31	8,872	0.35%
2022/03/28	10	87.08	47	85.64	88.00	-37	8,344	-0.44%
2022/03/25	56	85.34	11	85.12	85.00	45	8,081	0.56%
2022/03/24	65	80.35	15	81.63	82.70	50	7,595	0.66%
2022/03/23	16	80.17	0	0.00	80.20	16	7,494	0.21%
2022/03/21	2	80.30	7	81.54	80.40	-5	7,280	-0.07%
2022/03/18	12	79.87	11	79.18	81.00	1	6,995	0.01%
2022/03/16	2	71.90	0	0.00	70.50	2	6,070	0.03%
2022/03/15	8	70.70	0	0.00	69.80	8	6,006	0.13%
2022/03/07	0	0.00	10	67.60	68.00	-10	6,584	-0.15%
2022/03/03	0	0.00	8	71.14	71.80	-8	6,869	-0.12%
2022/03/01	8	69.30	0	0.00	70.00	8	7,070	0.11%
2022/02/18	0	0.00	1	74.90	74.90	-1	8,234	-0.01%
2022/02/15	0	0.00	9	74.31	73.50	-9	8,962	-0.10%
2022/02/14	0	0.00	4	74.90	73.70	-4	9,171	-0.04%
2022/02/11	8	75.20	0	0.00	74.60	8	9,339	0.09%
2022/02/10	0	0.00	5	74.90	74.10	-5	9,646	-0.05%
2022/02/09	1	74.40	12	74.33	74.90	-11	10,150	-0.11%
2022/02/08	15	73.03	9	70.96	73.10	6	10,373	0.06%
2022/02/07	8	68.70	0	0.00	69.50	8	10,794	0.07%
2022/01/25	0	0.00	5	68.50	67.40	-5	13,250	-0.04%
2022/01/21	1	70.00	0	0.00	68.80	1	14,547	0.01%
2022/01/20	7	71.13	0	0.00	71.70	7	14,836	0.05%
2022/01/19	1	70.80	5	69.80	70.40	-4	15,228	-0.03%
2022/01/18	7	71.21	0	0.00	70.60	7	15,712	0.04%
2022/01/11	0	0.00	10	69.70	69.30	-10	19,714	-0.05%
2022/01/07	1	73.50	0	0.00	70.90	1	20,476	0.00%
2022/01/04	5	81.20	0	0.00	79.80	5	20,676	0.02%
2022/01/03	5	79.60	0	0.00	79.40	5	20,793	0.02%
2021/12/30	1	78.40	0	0.00	78.60	1	20,844	0.00%
2021/12/24	6	81.25	10	80.95	78.90	-4	21,060	-0.02%
2021/12/23	0	0.00	1	82.10	81.90	-1	20,859	0.00%
2021/12/22	10	80.75	0	0.00	80.10	10	20,690	0.05%
2021/12/21	0	0.00	20	81.08	80.50	-20	20,637	-0.10%
2021/12/20	5	80.80	8.5	80.10	81.20	-3.5	20,361	-0.02%
2021/12/17	23	77.86	0	0.00	79.10	23	20,033	0.11%
2021/12/15	0	0.00	1	75.60	74.70	-1	19,824	-0.01%
2021/12/14	2	76.00	13	75.58	74.30	-11	19,865	-0.06%
2021/12/13	5	77.94	0	0.00	77.60	5	19,910	0.03%
2021/12/10	8	76.89	0	0.00	76.80	8	19,926	0.04%
2021/12/08	1	77.00	1	77.50	76.90	0	20,136	0.00%
2021/12/07	0.5	77.45	12	78.00	76.10	-11.5	20,292	-0.06%
2021/12/03	1	76.60	8	78.00	77.50	-7	20,361	-0.03%
2021/12/01	0	0.00	2	76.30	76.90	-2	20,366	-0.01%
2021/11/26	2	75.80	0	0.00	76.50	2	20,615	0.01%
2021/11/23	1	81.60	12	81.08	78.80	-11	20,591	-0.05%
2021/11/22	1	82.20	11	81.49	81.20	-10	20,602	-0.05%
2021/11/19	13	83.38	13	82.96	82.80	0	20,706	0.00%
2021/11/18	10	82.30	0	0.00	80.90	10	20,386	0.05%
2021/11/17	1	80.00	3	80.13	80.00	-2	20,482	-0.01%
2021/11/16	2	80.30	5	80.34	78.00	-3	20,495	-0.01%
2021/11/15	0	0.00	20	81.63	81.10	-20	20,416	-0.10%
2021/11/12	16	82.68	6	82.98	82.70	10	20,441	0.05%
2021/11/11	8	81.69	1	82.60	81.30	7	20,341	0.03%
2021/11/10	0	0.00	8	80.00	81.10	-8	20,252	-0.04%
2021/11/09	10	81.62	2	81.40	79.90	8	20,149	0.04%
2021/11/08	16	82.90	7	80.46	80.20	9	19,853	0.05%
2021/11/05	1	85.60	1	87.90	88.10	0	19,486	0.00%
2021/11/04	11	88.87	65	86.06	85.90	-54	19,319	-0.28%
2021/11/03	19	86.65	2	88.40	88.00	17	18,964	0.09%
2021/11/02	112	87.82	16	89.93	85.30	96	18,323	0.52%	大買/
2021/11/01	27	86.45	32	87.80	89.30	-5	16,847	-0.03%
2021/10/29	5	84.70	10	82.90	81.20	-5	16,846	-0.03%
2021/10/28	23	80.21	0	0.00	79.80	23	16,505	0.14%
2021/10/27	11	79.76	3	79.77	80.90	8	16,351	0.05%
2021/10/26	6	80.25	6	79.70	77.70	0	16,176	0.00%
2021/10/25	10	80.00	9	79.57	79.70	1	15,891	0.01%
2021/10/22	15	78.55	7	78.33	78.80	8	15,795	0.05%
2021/10/21	20	79.58	24.3	80.24	78.80	-4.3	15,412	-0.03%
2021/10/20	5	75.32	1	75.90	75.40	4	14,730	0.03%
2021/10/19	7	74.06	6	75.30	75.00	1	14,747	0.01%
2021/10/18	0	0.00	1	69.10	70.70	-1	14,411	-0.01%
2021/10/15	5	64.66	6	64.77	65.80	-1	14,578	-0.01%
2021/10/12	0	0.00	2	65.80	65.50	-2	16,739	-0.01%
2021/10/08	2	65.00	0	0.00	65.00	2	17,376	0.01%
2021/10/06	0	0.00	1	60.30	59.20	-1	18,922	-0.01%
2021/10/05	2	57.60	0	0.00	60.30	2	19,696	0.01%
2021/10/04	0	0.00	1	58.10	57.30	-1	20,454	0.00%
2021/09/29	0	0.00	12	62.06	61.00	-12	22,995	-0.05%
2021/09/09	0	0.00	10	65.60	67.00	-10	26,926	-0.04%
2021/09/03	21	70.04	6	69.53	69.40	15	26,587	0.06%
2021/09/02	6	72.60	9	70.29	69.00	-3	26,369	-0.01%
2021/09/01	1	71.90	0	0.00	72.20	1	26,128	0.00%
2021/08/31	3	74.03	0	0.00	73.80	3	25,922	0.01%
2021/08/26	2	76.10	0	0.00	75.50	2	25,587	0.01%
2021/08/25	8	79.34	4	79.38	77.70	4	25,447	0.02%
2021/08/24	3	78.27	0	0.00	76.80	3	25,198	0.01%
2021/08/23	1	77.30	1	77.90	80.70	0	24,957	0.00%
2021/08/20	0	0.00	4	73.63	74.30	-4	24,687	-0.02%
2021/08/19	4	72.63	1	75.40	70.00	3	24,490	0.01%
2021/08/18	1	71.50	3	71.77	74.10	-2	24,286	-0.01%
2021/08/17	1	70.40	2	71.70	69.00	-1	24,074	0.00%
2021/08/13	1	77.10	0	0.00	73.40	1	23,792	0.00%
2021/08/11	5	76.90	4	76.08	75.50	1	23,623	0.00%
2021/08/10	4	77.68	3	78.53	77.80	1	23,485	0.00%
2021/08/09	4	81.90	1	79.50	79.20	3	23,359	0.01%
2021/08/06	1	84.80	5	84.70	84.70	-4	23,156	-0.02%
2021/08/04	3	86.03	8	88.30	85.00	-5	22,875	-0.02%
2021/08/03	9	84.81	2	84.85	85.30	7	22,243	0.03%
2021/07/30	2	79.90	2	79.90	80.30	0	21,732	0.00%
2021/07/29	5	76.94	5	77.80	79.40	0	21,531	0.00%
2021/07/28	13	75.12	10	75.42	76.80	3	21,324	0.01%
2021/07/27	5	83.96	1	80.50	79.80	4	21,054	0.02%
2021/07/26	2	84.60	3	86.20	84.50	-1	20,746	0.00%
2021/07/23	17	89.71	7	91.21	85.60	10	20,327	0.05%
2021/07/22	7	90.51	17	92.81	90.20	-10	19,619	-0.05%
2021/07/21	26	89.15	14	88.83	87.00	12	18,911	0.06%
2021/07/20	28	89.27	56	89.89	90.40	-28	18,096	-0.15%
2021/07/19	13	83.48	11	84.50	85.10	2	16,737	0.01%
2021/07/16	14	87.52	5	87.80	83.60	9	16,225	0.06%
2021/07/15	11	81.49	9	83.76	87.40	2	15,577	0.01%
2021/07/14	6	83.30	11	85.18	82.80	-5	14,810	-0.03%
2021/07/13	9	100.38	5	101.48	90.00	4	14,018	0.03%
2021/07/12	12	96.50	12	95.74	97.70	0	12,898	0.00%
2021/07/09	24	90.46	22	90.58	90.60	2	12,061	0.02%
2021/07/08	9	87.54	2	86.20	86.50	7	11,259	0.06%
2021/07/07	1	83.80	0	0.00	83.90	1	10,270	0.01%
2021/07/06	25	76.39	11	77.39	76.30	14	9,445	0.15%
2021/07/05	9	72.71	12	74.09	75.00	-3	8,684	-0.03%
2021/07/02	6	66.38	10	67.52	68.20	-4	8,356	-0.05%
2021/07/01	3.3	64.05	41.1	62.97	62.00	-37.8	7,804	-0.48%
2021/06/30	46.1	67.37	4	66.50	67.10	42.1	7,506	0.56%
2021/06/29	3	65.73	0	0.00	64.00	3	6,969	0.04%
2021/06/28	5	63.30	21	64.05	64.30	-16	6,481	-0.25%
2021/06/25	34	61.69	31	62.70	61.00	3	5,976	0.05%
2021/06/24	19	59.75	17	59.52	59.90	2	5,284	0.04%
2021/06/23	0	0.00	6	56.08	57.90	-6	4,863	-0.12%
2021/06/22	8	54.75	4	55.65	54.50	4	4,631	0.09%
2021/06/21	1	54.30	0	0.00	53.70	1	4,497	0.02%
2021/06/18	8	54.41	6	54.60	56.50	2	4,504	0.04%
2021/06/17	1	53.40	17	53.51	54.10	-16	4,336	-0.37%
2021/06/16	6	53.32	10	53.54	53.30	-4	4,278	-0.09%
2021/06/15	21	52.44	1	51.30	53.40	20	4,218	0.47%
2021/06/11	0	0.00	7	49.69	49.60	-7	4,177	-0.17%
2021/06/10	5	48.96	0	0.00	48.90	5	4,321	0.12%
2021/06/09	2	49.25	31	50.05	48.75	-29	4,387	-0.66%
2021/06/08	28	49.04	8	48.94	49.20	20	4,374	0.46%
2021/06/07	3	48.32	0	0.00	48.10	3	4,383	0.07%
2021/06/04	1	48.20	1	49.00	48.70	0	4,397	0.00%
2021/06/03	2	48.53	2	49.20	49.40	0	4,415	0.00%
2021/06/02	8	49.30	0	0.00	48.70	8	4,435	0.18%
2021/06/01	1	49.90	0	0.00	49.80	1	4,423	0.02%
2021/05/19	0	0.00	1	43.85	44.35	-1	5,303	-0.02%
2021/05/18	0	0.00	1	39.95	42.10	-1	5,286	-0.02%
2021/05/17	2	38.58	8	38.57	38.60	-6	5,279	-0.11%
2021/05/13	1	43.00	1	43.25	43.00	0	5,227	0.00%
2021/05/12	3	42.90	4	42.68	42.40	-1	5,401	-0.02%
2021/05/11	3	48.78	0	0.00	46.95	3	5,473	0.05%
2021/05/07	0	0.00	4	50.45	51.10	-4	5,661	-0.07%
2021/05/06	6	50.00	4	48.35	48.50	2	5,666	0.04%
2021/05/05	0	0.00	1	51.00	49.60	-1	5,651	-0.02%
2021/05/04	3	49.15	2	49.90	50.80	1	5,704	0.02%
2021/05/03	4	53.85	2	52.65	53.00	2	5,651	0.04%
2021/04/29	2	56.60	2	57.50	56.20	0	5,621	0.00%
2021/04/28	0	0.00	1	56.60	56.30	-1	5,610	-0.02%
2021/04/27	1	56.20	0	0.00	55.90	1	5,701	0.02%
2021/04/26	1	56.00	2	56.05	56.80	-1	5,700	-0.02%
2021/04/23	5	54.62	3	54.70	55.50	2	5,728	0.03%
2021/04/22	4	56.73	3	55.47	54.10	1	5,728	0.02%
2021/04/20	4	57.43	1	57.50	57.20	3	5,717	0.05%
2021/04/16	0	0.00	2	55.60	55.70	-2	5,875	-0.03%
2021/04/14	1	53.70	0	0.00	54.30	1	6,093	0.02%
2021/04/13	1	55.90	0	0.00	55.10	1	6,184	0.02%
2021/04/12	2	55.90	0	0.00	55.70	2	6,279	0.03%
2021/04/09	1	59.40	0	0.00	57.90	1	6,309	0.02%
2021/04/08	0	0.00	1	58.60	58.80	-1	6,388	-0.02%
2021/04/06	1	58.60	0	0.00	59.20	1	6,738	0.01%
2021/03/25	0	0.00	14	58.23	58.00	-14	8,387	-0.17%
2021/03/24	0	0.00	1	58.50	58.20	-1	8,406	-0.01%
2021/03/23	0	0.00	1	58.70	58.50	-1	8,426	-0.01%
2021/03/22	11	59.02	1	57.40	58.50	10	8,391	0.12%
2021/03/18	2	57.90	2	58.15	57.90	0	8,574	0.00%
2021/03/16	4	58.80	2	58.00	58.90	2	8,592	0.02%
2021/03/15	1	57.40	0	0.00	57.30	1	8,512	0.01%
2021/03/10	0	55.00	0	0.00	54.00	0	8,594	0.00%
2021/03/04	4	54.40	63.5	54.70	54.10	-59.5	8,975	-0.66%
2021/02/26	2	56.10	0	0.00	56.10	2	9,701	0.02%
2021/02/25	0	0.00	11.8	58.61	57.50	-11.8	9,751	-0.12%
2021/02/24	11	59.88	0	0.00	58.50	11	9,825	0.11%
2021/02/23	0	0.00	1	60.50	59.40	-1	9,700	-0.01%
2021/02/22	2	59.70	0	0.00	59.50	2	9,571	0.02%
2021/02/19	0	0.00	11	57.49	59.40	-11	9,505	-0.12%
2021/02/17	10	54.80	1	55.00	55.40	9	9,239	0.10%
2021/02/03	3	56.80	3	54.77	54.80	0	9,367	0.00%
2021/01/29	1	53.00	1	56.00	53.30	0	9,072	0.00%
2021/01/21	1	52.00	0	0.00	53.00	1	8,925	0.01%
2021/01/18	0	0.00	10	54.80	55.40	-10	9,089	-0.11%
2021/01/14	5	57.70	1	57.70	59.30	4	9,620	0.04%
2021/01/12	7	57.44	1	56.00	56.80	6	9,872	0.06%
2021/01/11	0	0.00	1	59.10	58.00	-1	9,898	-0.01%
2021/01/08	2	57.85	1	57.90	58.20	1	9,993	0.01%
2021/01/07	1	60.50	0	0.00	60.30	1	9,892	0.01%
2021/01/06	2	57.95	11	58.50	58.00	-9	9,822	-0.09%
2021/01/04	1	62.30	0	0.00	62.70	1	9,527	0.01%
2020/12/31	1	63.70	0	0.00	62.20	1	9,395	0.01%
2020/12/30	1	63.50	5	64.00	64.00	-4	9,184	-0.04%
2020/12/28	10	64.80	10	63.80	62.90	0	8,702	0.00%
2020/12/25	17	62.61	0	0.00	61.50	17	8,341	0.20%
2020/12/24	0	0.00	2	57.80	60.80	-2	7,563	-0.03%
2020/12/23	0	0.00	1	53.10	55.30	-1	7,028	-0.01%
2020/12/22	1	52.50	1	54.50	52.50	0	6,832	0.00%
2020/12/21	2	53.55	1	53.30	53.20	1	6,807	0.01%
2020/12/17	1	56.20	1	55.60	55.80	0	6,772	0.00%
2020/12/15	1	53.00	0	0.00	53.20	1	6,680	0.01%
2020/12/14	0	0.00	1	55.60	54.80	-1	6,481	-0.02%
2020/12/11	0	0.00	1	52.90	52.30	-1	6,403	-0.02%
2020/12/09	0	0.00	5	55.60	56.30	-5	6,319	-0.08%
2020/12/07	5	55.32	0	0.00	55.00	5	6,252	0.08%
2020/12/04	0	0.00	5	54.82	54.30	-5	6,197	-0.08%
2020/12/03	5	54.22	0	0.00	53.80	5	6,218	0.08%
2020/12/02	0	0.00	1	55.20	55.10	-1	6,206	-0.02%
2020/12/01	1	55.30	0	0.00	55.80	1	6,174	0.02%
2020/11/30	0	0.00	2	57.30	56.80	-2	6,154	-0.03%
2020/11/27	0	0.00	2	55.20	57.00	-2	6,498	-0.03%
2020/11/26	3	53.17	2	53.10	53.20	1	6,505	0.02%
2020/11/25	21	55.94	26	57.32	53.20	-5	6,450	-0.08%
2020/11/24	0	0.00	1	52.30	53.20	-1	6,030	-0.02%
2020/11/23	3	52.87	0	0.00	52.80	3	5,986	0.05%
2020/11/19	0	0.00	1	50.30	50.10	-1	5,727	-0.02%
2020/11/18	1	50.30	3	51.17	50.40	-2	5,697	-0.04%
2020/11/17	4	49.68	2	49.93	49.95	2	5,558	0.04%
2020/11/16	0	0.00	1	49.45	49.80	-1	5,500	-0.02%
2020/11/13	2	48.00	2	48.00	48.00	0	5,523	0.00%
2020/11/12	2	48.78	0	0.00	47.65	2	5,513	0.04%
2020/11/11	2	49.25	2	49.18	49.95	0	5,433	0.00%
2020/11/10	1	47.65	2	47.95	47.65	-1	5,326	-0.02%
2020/11/09	0	0.00	1	48.90	47.90	-1	5,253	-0.02%
2020/11/06	1	48.00	2	48.25	47.70	-1	5,226	-0.02%
2020/11/02	1	45.60	2	45.83	46.00	-1	5,193	-0.02%
2020/10/30	0	0.00	10	46.40	44.90	-10	5,167	-0.19%
2020/10/29	1	47.65	4	47.49	47.30	-3	5,093	-0.06%
2020/10/28	18	49.37	3	49.75	48.45	15	5,053	0.30%
2020/10/27	5	48.07	11	47.15	48.80	-6	4,838	-0.12%
2020/10/26	1	47.25	29	47.54	47.45	-28	4,697	-0.60%
2020/10/23	1	48.25	7	48.21	48.25	-6	4,629	-0.13%
2020/10/22	48	48.14	12	48.10	48.25	36	4,490	0.80%
2020/10/21	3	46.20	4	46.80	46.80	-1	3,949	-0.03%
2020/10/20	7	45.20	6	44.46	44.55	1	3,677	0.03%
2020/10/19	0	0.00	5	44.60	45.20	-5	3,537	-0.14%
2020/10/16	1	44.45	3	44.18	43.80	-2	3,411	-0.06%
2020/10/08	0	0.00	1	41.15	41.25	-1	3,057	-0.03%
2020/09/25	3	39.00	4	37.96	38.15	-1	3,112	-0.03%
2020/09/24	3	40.15	3	40.00	39.90	0	3,150	0.00%
2020/09/23	6	40.95	6	41.38	40.60	0	3,214	0.00%
2020/09/15	1	40.45	0	0.00	40.45	1	3,056	0.03%
2020/09/11	4	39.85	4	40.31	39.50	0	3,025	0.00%
2020/09/08	2	40.40	2	40.90	40.25	0	2,957	0.00%
2020/09/04	9	41.51	2	41.70	41.50	7	2,853	0.25%
2020/09/03	2	42.50	9	42.75	42.60	-7	2,812	-0.25%
2020/09/02	3	42.42	13	42.71	43.40	-10	2,748	-0.36%
2020/09/01	2	41.15	5	40.41	41.25	-3	2,280	-0.13%
2020/08/27	0	0.00	1	37.15	37.05	-1	2,424	-0.04%
2020/08/26	1	36.05	0	0.00	36.95	1	2,384	0.04%
2020/08/20	2	35.15	0	0.00	35.35	2	2,408	0.08%
2020/08/18	0	0.00	1	36.90	37.40	-1	2,305	-0.04%
2020/08/17	1	37.70	0	0.00	37.00	1	2,291	0.04%
2020/08/12	1	36.55	0	0.00	36.35	1	2,247	0.04%
2020/07/28	1	36.80	0	0.00	35.50	1	2,120	0.05%
2020/07/22	3	39.38	0	0.00	39.40	3	2,168	0.14%
2020/07/21	0	0.00	1	38.80	38.90	-1	2,205	-0.05%
2020/07/20	1	37.95	1	38.55	38.25	0	2,268	0.00%
2020/07/17	2	38.65	0	0.00	38.15	2	2,282	0.09%
2020/07/14	6	40.93	1	41.00	40.90	5	2,318	0.22%
2020/07/10	2	42.20	0	0.00	40.95	2	2,331	0.09%
2020/07/08	1	42.55	0	0.00	42.70	1	2,333	0.04%
2020/07/02	1	42.70	0	0.00	43.00	1	2,329	0.04%
2020/06/30	0	0.00	1	40.00	40.00	-1	2,257	-0.04%
2020/06/29	5	39.70	0	0.00	39.75	5	2,283	0.22%
2020/06/16	0	0.00	1	41.10	41.30	-1	2,426	-0.04%
2020/06/15	1	40.85	0	0.00	40.80	1	2,470	0.04%
2020/06/12	1	38.95	1	39.90	40.70	0	2,513	0.00%
2020/06/09	2	42.98	0	0.00	42.60	2	2,560	0.08%
2020/06/08	4	44.58	0	0.00	44.00	4	2,534	0.16%
2020/06/05	0	0.00	30	45.22	45.25	-30	2,473	-1.21%
2020/06/04	0	0.00	10	43.09	45.40	-10	2,367	-0.42%
2020/06/03	53	41.63	14	43.22	41.30	39	2,160	1.80%
2020/06/02	1	39.60	0	0.00	40.00	1	1,983	0.05%
2020/06/01	1	38.40	1	39.45	39.45	0	1,971	0.00%
2020/05/29	1	38.30	10	36.91	38.20	-9	1,921	-0.47%
2020/05/22	0	0.00	1	37.55	37.55	-1	1,944	-0.05%
2020/05/21	0	0.00	2	38.15	38.40	-2	1,950	-0.10%
2020/05/19	2	37.35	0	0.00	37.50	2	1,982	0.10%
2020/05/14	0	0.00	10	38.41	38.15	-10	1,995	-0.50%
2020/05/07	0	0.00	1	38.65	38.55	-1	2,045	-0.05%
2020/04/30	0	0.00	5	38.55	38.30	-5	2,122	-0.24%
2020/04/29	1	38.40	0	0.00	38.10	1	2,106	0.05%
2020/04/24	0	0.00	1	38.35	37.40	-1	2,117	-0.05%
2020/04/23	0	0.00	1	37.40	38.00	-1	2,085	-0.05%
2020/04/17	2	37.15	0	0.00	36.05	2	2,004	0.10%
2020/04/14	0	0.00	1	35.00	34.85	-1	1,961	-0.05%
2020/04/10	0	0.00	11	34.06	33.95	-11	1,973	-0.56%
2020/04/07	5	30.90	0	0.00	31.05	5	1,988	0.25%
2020/03/25	4	29.35	3	30.30	30.20	1	2,239	0.04%
2020/03/20	4	27.76	0	0.00	28.05	4	2,267	0.18%
2020/03/18	6	31.52	360	29.43	29.50	-354	2,254	-15.70%	大賣/鉅額交易
2020/03/13	1	37.00	5	36.90	40.00	-4	2,216	-0.18%
2020/03/11	1	45.95	0	0.00	44.85	1	2,367	0.04%
2020/03/06	4	46.90	1	46.75	46.80	3	2,342	0.13%
2020/03/04	0	0.00	2	45.00	45.90	-2	2,330	-0.09%
2020/03/03	1	45.10	0	0.00	45.20	1	2,362	0.04%
2020/03/02	2	43.85	0	0.00	44.25	2	2,358	0.08%
2020/02/27	1	44.75	0	0.00	43.90	1	2,350	0.04%
2020/02/21	2	47.20	0	0.00	47.60	2	2,331	0.09%
2020/02/20	0	0.00	2	47.05	46.80	-2	2,301	-0.09%
2020/02/19	0	47.00	0	0.00	46.60	0	2,306	0.00%
2020/02/18	1	47.00	0	0.00	46.80	1	2,295	0.04%
2020/02/14	0	0.00	1	46.60	46.55	-1	2,295	-0.04%
2020/02/11	5	46.58	4	46.34	46.30	1	2,333	0.04%
2020/02/07	3	45.32	0	0.00	44.65	3	2,292	0.13%
2020/02/05	1	45.50	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	44.20	1	44.95	45.30	0	2,329	0.00%
2020/01/30	1	46.65	0	0.00	45.65	1	2,545	0.04%
2020/01/13	0	0.00	4	52.10	52.00	-4	2,650	-0.15%
2020/01/07	3	50.87	0	0.00	51.20	3	2,638	0.11%
2020/01/06	2	51.40	2	51.20	51.20	0	2,617	0.00%
2020/01/03	2	52.50	0	0.00	52.20	2	2,584	0.08%
2020/01/02	2	53.65	0	0.00	53.60	2	2,523	0.08%
2019/12/31	2	53.60	0	0.00	53.60	2	2,439	0.08%
2019/12/30	2	53.60	0	0.00	53.50	2	2,426	0.08%
2019/12/26	1	54.30	0	0.00	54.20	1	2,384	0.04%
2019/12/24	1	53.20	0	0.00	53.20	1	2,263	0.04%
2019/12/23	5	54.46	1	54.40	53.80	4	2,231	0.18%
2019/12/20	2	52.55	1	53.10	53.80	1	2,094	0.05%
2019/12/16	1	51.80	0	0.00	51.80	1	1,893	0.05%
2019/12/13	1	51.80	2	51.05	50.70	-1	1,862	-0.05%
2019/12/12	0	0.00	10	52.40	51.80	-10	1,814	-0.55%
2019/12/10	1	51.80	2	52.65	52.00	-1	1,760	-0.06%
2019/12/09	2	53.50	25	52.80	53.00	-23	1,715	-1.34%
2019/12/06	2	52.60	10	52.40	52.60	-8	1,647	-0.49%
2019/12/04	10	49.33	0	0.00	49.50	10	1,507	0.66%
2019/11/29	0	0.00	5	51.10	50.00	-5	1,513	-0.33%
2019/11/18	0	0.00	1	48.55	48.45	-1	1,506	-0.07%
2019/11/11	5	51.40	0	0.00	49.60	5	1,625	0.31%
2019/10/29	10	49.13	0	0.00	49.10	10	1,351	0.74%
2019/10/28	20	49.78	0	0.00	49.90	20	1,328	1.51%
2019/10/25	5	49.00	0	0.00	49.00	5	1,335	0.37%
2019/10/23	1	49.10	6	49.77	49.30	-5	1,357	-0.37%
2019/10/18	0	0.00	6	46.82	46.30	-6	1,364	-0.44%
2019/10/16	0	0.00	6	46.10	45.90	-6	1,379	-0.43%
2019/10/04	6	45.65	0	0.00	45.60	6	1,557	0.39%
2019/09/16	1	45.75	0	0.00	45.60	1	1,777	0.06%
2019/09/11	0	0.00	1	46.30	46.20	-1	1,860	-0.05%
2019/09/09	0	0.00	1	46.20	46.00	-1	1,887	-0.05%
2019/09/03	1	46.35	0	0.00	46.25	1	1,927	0.05%
2019/08/19	0	0.00	9	45.67	45.85	-9	2,160	-0.42%
2019/08/16	61	42.68	4	42.20	43.50	57	2,130	2.68%
2019/08/15	0	0.00	3	43.40	43.05	-3	2,112	-0.14%
2019/08/14	9	44.67	4	45.55	44.50	5	2,092	0.24%
2019/08/13	7	45.65	4	45.25	45.00	3	2,075	0.14%
2019/08/12	8	48.20	0	0.00	47.30	8	2,045	0.39%
2019/08/05	0	0.00	6	45.10	45.15	-6	2,209	-0.27%
2019/07/29	10	49.90	0	0.00	48.85	10	2,388	0.42%
2019/07/25	0	0.00	4	50.50	50.50	-4	2,380	-0.17%
2019/07/24	10	52.75	0	0.00	53.00	10	2,352	0.43%
2019/07/23	0	0.00	1	52.00	52.40	-1	2,332	-0.04%
2019/07/22	5	51.56	0	0.00	51.40	5	2,300	0.22%
2019/07/17	1	52.30	0	0.00	52.10	1	2,327	0.04%
2019/07/08	1	51.70	0	0.00	51.60	1	2,304	0.04%
2019/07/05	1	51.20	0	51.70	51.60	1	2,386	0.04%
2019/07/02	0	0.00	3	51.20	51.50	-3	2,502	-0.12%
2019/06/28	3	49.93	1	49.75	49.80	2	2,535	0.08%
2019/06/27	0	0.00	2	49.40	49.50	-2	2,591	-0.08%
2019/06/21	2	46.80	4	47.30	47.60	-2	2,686	-0.07%
2019/06/20	0	0.00	4	46.60	47.40	-4	2,689	-0.15%
2019/06/19	8	46.20	3	45.37	45.85	5	2,790	0.18%
2019/06/14	2	44.53	0	0.00	44.35	2	2,901	0.07%
2019/06/13	2	44.85	0	0.00	45.05	2	2,920	0.07%
2019/06/11	2	44.35	10	44.13	44.00	-8	2,958	-0.27%
2019/05/31	0	0.00	7	43.00	43.00	-7	2,876	-0.24%
2019/05/30	10	43.60	0	0.00	43.50	10	2,833	0.35%
2019/05/29	150	45.10	0	0.00	43.00	150	2,814	5.33%	大買/鉅額交易
2019/05/28	2	48.30	0	0.00	47.60	2	2,741	0.07%
2019/05/22	1	48.80	0	0.00	48.40	1	2,832	0.04%
2019/05/15	1	48.50	3	48.60	48.80	-2	3,014	-0.07%
2019/05/14	1	47.50	0	0.00	48.25	1	3,079	0.03%
2019/05/13	1	48.85	6	51.03	48.80	-5	3,220	-0.16%
2019/05/10	13	56.50	15	54.37	54.20	-2	3,442	-0.06%
2019/05/09	14	56.63	0	0.00	56.40	14	3,402	0.41%
2019/05/08	4	55.90	0	0.00	55.80	4	3,357	0.12%
2019/05/06	0	0.00	1	55.00	55.00	-1	3,487	-0.03%
2019/05/03	0	0.00	1	55.90	55.90	-1	3,743	-0.03%
2019/04/30	2	55.80	0	0.00	55.80	2	3,736	0.05%
2019/04/25	0	0.00	7	58.09	58.10	-7	3,745	-0.19%
2019/04/24	2	57.90	0	0.00	57.80	2	3,777	0.05%
2019/04/23	0	0.00	3	58.60	58.60	-3	3,744	-0.08%
2019/04/22	0	0.00	3	58.20	58.20	-3	3,724	-0.08%
2019/04/18	1	57.80	0	0.00	56.10	1	3,686	0.03%
2019/04/17	0	0.00	2	57.50	57.40	-2	3,686	-0.05%
2019/04/16	0	0.00	1	57.20	57.20	-1	3,696	-0.03%
2019/04/15	1	57.00	0	0.00	56.90	1	3,746	0.03%
2019/04/11	155	58.45	1	58.00	58.30	154	3,846	4.00%	大買/鉅額交易
2019/04/10	7	58.14	0	0.00	57.70	7	3,825	0.18%
2019/04/08	0	56.70	3	56.50	56.50	-3	3,736	-0.08%
2019/04/03	0	0.00	2	57.10	57.10	-2	3,740	-0.05%
2019/04/01	3	56.40	2	55.60	55.60	1	3,739	0.03%
2019/03/29	2	55.50	2	55.90	56.20	0	3,683	0.00%
2019/03/28	0	0.00	0	55.50	55.10	0	3,681	0.00%
2019/03/27	2	56.00	0	0.00	56.10	2	3,659	0.06%
2019/03/26	3	54.93	2	55.50	54.20	1	3,655	0.03%
2019/03/25	0	0.00	2	55.50	54.80	-2	3,697	-0.05%
2019/03/22	0	0.00	7	55.41	55.40	-7	3,689	-0.19%
2019/03/21	5	53.24	1	53.40	53.60	4	3,598	0.11%
2019/03/19	2	52.20	0	0.00	52.30	2	3,533	0.06%
2019/03/15	1	53.20	20	51.80	52.90	-19	3,552	-0.53%
2019/03/14	0	54.30	20	52.40	52.40	-20	3,541	-0.56%
2019/03/13	0	0.00	8	53.65	53.50	-8	3,576	-0.22%
2019/03/12	8	54.70	0	0.00	53.70	8	3,626	0.22%
2019/03/11	0	0.00	1	54.50	54.00	-1	3,670	-0.03%
2019/03/06	1	55.80	0	0.00	56.10	1	3,965	0.03%
2019/03/05	4	55.83	0	0.00	55.90	4	4,222	0.09%
2019/03/04	0	0.00	10	56.10	56.10	-10	4,347	-0.23%
2019/02/27	0	0.00	19	55.54	55.50	-19	4,376	-0.43%
2019/02/26	0	0.00	36	57.07	57.00	-36	4,368	-0.82%
2019/02/25	1	57.70	0	0.00	57.70	1	4,435	0.02%
2019/02/22	1	57.00	0	0.00	57.00	1	4,468	0.02%
2019/02/20	1	58.50	0	0.00	58.40	1	4,587	0.02%
2019/02/19	0	0.00	12	57.80	57.80	-12	4,618	-0.26%
2019/02/18	1	59.00	0	0.00	58.10	1	4,662	0.02%
2019/02/15	3	59.27	10	59.01	58.70	-7	4,726	-0.15%
2019/02/14	0	0.00	3	58.90	58.90	-3	4,714	-0.06%
2019/02/13	7	59.43	21	58.94	58.70	-14	4,705	-0.30%
2019/02/12	18	59.83	16	59.89	58.70	2	4,638	0.04%
2019/02/11	31	59.07	17	60.32	59.10	14	4,518	0.31%
2019/01/30	5	56.50	0	0.00	56.00	5	4,261	0.12%
2019/01/29	2	56.25	0	0.00	56.60	2	4,265	0.05%
2019/01/28	0	0.00	3	55.47	55.50	-3	4,233	-0.07%
2019/01/25	6	55.15	5	54.08	53.50	1	4,227	0.02%
2019/01/24	8	55.88	1	56.10	54.90	7	4,223	0.17%
2019/01/23	1	53.10	1	54.20	54.40	0	4,104	0.00%
2019/01/21	1	54.00	8	54.80	54.80	-7	4,151	-0.17%
2019/01/18	2	53.35	1	53.50	53.70	1	4,164	0.02%
2019/01/16	3	55.00	4	54.80	55.60	-1	4,179	-0.02%
2019/01/15	2	53.40	1	53.60	53.40	1	4,146	0.02%
2019/01/14	7	53.20	0	0.00	52.10	7	4,149	0.17%
2019/01/11	1	53.00	3	52.77	52.80	-2	4,159	-0.05%
2019/01/08	3	55.50	1	54.40	54.40	2	4,219	0.05%
2019/01/07	0	0.00	4	55.05	55.10	-4	4,241	-0.09%
2019/01/04	3	51.77	4	53.83	54.50	-1	4,261	-0.02%
2019/01/03	1	53.80	14	53.94	54.00	-13	4,203	-0.31%
2019/01/02	14	53.08	0	0.00	52.30	14	4,218	0.33%
2018/12/25	0	0.00	1	51.10	51.10	-1	4,319	-0.02%
2018/12/24	0	0.00	8	50.99	51.00	-8	4,299	-0.19%
2018/12/21	3	47.50	1	48.70	48.70	2	4,289	0.05%
2018/12/20	5	47.70	1	48.10	47.70	4	4,276	0.09%
2018/12/19	3	48.92	0	0.00	47.45	3	4,266	0.07%
2018/12/14	0	0.00	0	54.00	52.00	0	4,278	0.00%
2018/12/13	2	53.80	1	54.00	54.00	1	4,328	0.02%
2018/12/12	27	55.26	1	54.50	54.20	26	4,413	0.59%
2018/12/10	1	51.20	0	0.00	51.20	1	4,357	0.02%
2018/12/07	5	54.90	0	0.00	54.60	5	4,320	0.12%
2018/12/06	16	55.74	12	54.02	53.50	4	4,357	0.09%
2018/12/05	2	56.65	0	0.00	56.60	2	4,290	0.05%
2018/12/04	16	59.74	10	58.90	58.90	6	4,250	0.14%
2018/12/03	8	59.59	10	61.05	60.80	-2	4,208	-0.05%
2018/11/30	7	57.36	7	56.93	56.80	0	4,077	0.00%
2018/11/29	9	58.00	1	57.60	56.40	8	4,002	0.20%
2018/11/28	4	56.00	16	58.24	56.60	-12	3,862	-0.31%
2018/11/27	4	53.20	1	53.50	53.50	3	3,600	0.08%
2018/11/26	0	0.00	3	51.30	51.30	-3	3,471	-0.09%
2018/11/23	3	51.30	0	0.00	49.50	3	3,429	0.09%
2018/11/22	60	52.04	10	51.80	50.20	50	3,417	1.46%
2018/11/21	2	49.75	5	51.00	51.00	-3	3,355	-0.09%
2018/11/20	3	50.67	0	0.00	50.20	3	3,337	0.09%
2018/11/19	11	50.32	3	50.20	50.30	8	3,274	0.24%
2018/11/16	6	47.78	0	0.00	47.00	6	3,164	0.19%
2018/11/15	0	0.00	3	47.65	48.10	-3	3,115	-0.10%
2018/11/14	2	49.28	0	0.00	47.00	2	3,072	0.07%
2018/11/13	1	47.55	0	0.00	48.25	1	2,995	0.03%
2018/11/12	1	51.80	1	49.65	49.50	0	2,945	0.00%
2018/11/09	2	51.90	4	51.38	51.70	-2	2,934	-0.07%
2018/11/08	11	53.68	7	53.41	52.90	4	2,915	0.14%
2018/11/07	4	51.18	7	52.73	52.90	-3	2,858	-0.10%
2018/11/06	3	50.00	1	49.70	48.55	2	2,857	0.07%
2018/11/05	3	50.70	0	0.00	50.60	3	2,900	0.10%
2018/11/02	1	50.00	1	50.30	50.30	0	2,981	0.00%
2018/11/01	6	47.58	6	49.40	49.70	0	2,907	0.00%
2018/10/31	1	44.35	1	45.00	46.30	0	2,809	0.00%
2018/10/30	0	0.00	2	42.48	43.25	-2	2,671	-0.07%
2018/10/29	0	39.50	0	0.00	39.35	0	2,622	0.00%
2018/10/25	1	39.65	6	39.43	39.50	-5	2,631	-0.19%
2018/10/24	1	42.70	1	43.20	42.75	0	2,589	0.00%
2018/10/23	1	43.50	0	0.00	43.65	1	2,590	0.04%
2018/10/16	3	47.50	0	0.00	47.35	3	2,642	0.11%
2018/10/15	1	45.90	2	48.50	47.70	-1	2,630	-0.04%
2018/10/12	0	0.00	1	44.00	44.60	-1	2,624	-0.04%
2018/10/11	1	43.40	0	0.00	43.40	1	2,574	0.04%
2018/10/09	0	0.00	10	47.60	48.20	-10	2,583	-0.39%
2018/10/08	0	0.00	12	49.17	50.00	-12	2,543	-0.47%
2018/10/05	5	55.52	9	53.30	52.90	-4	2,508	-0.16%
2018/10/04	8	59.46	6	60.20	58.70	2	2,468	0.08%
2018/10/03	1	60.50	0	0.00	61.10	1	2,480	0.04%
2018/10/02	3	61.60	0	0.00	61.10	3	2,527	0.12%
2018/10/01	3	60.20	5	61.52	61.40	-2	2,536	-0.08%
2018/09/28	3	60.60	3	60.10	59.90	0	2,592	0.00%
2018/09/27	9	60.73	0	0.00	60.40	9	2,689	0.33%
2018/09/25	10	64.94	6	64.60	64.50	4	2,983	0.13%
2018/09/21	2	59.25	3	60.97	61.20	-1	3,091	-0.03%
2018/09/20	6	59.30	2	58.70	58.70	4	3,088	0.13%
2018/09/19	4	59.85	3	58.00	57.90	1	3,069	0.03%
2018/09/18	3	61.20	3	59.90	59.80	0	3,060	0.00%
2018/09/12	2	63.20	2	63.20	63.20	0	3,396	0.00%
2018/09/10	0	0.00	8	67.75	67.30	-8	3,515	-0.23%
2018/09/07	1	71.00	0	0.00	70.00	1	3,510	0.03%
2018/09/05	1	73.20	8	72.73	72.60	-7	3,559	-0.20%
2018/09/04	0	0.00	5	73.20	73.20	-5	3,659	-0.14%
2018/08/31	4	74.23	0	0.00	73.50	4	3,744	0.11%
2018/08/30	4	74.40	0	0.00	74.40	4	3,785	0.11%
2018/08/29	3	74.93	3	75.20	75.20	0	3,879	0.00%
2018/08/28	2	74.25	10	73.80	73.80	-8	3,959	-0.20%
2018/08/27	7	73.31	8	74.18	74.40	-1	4,094	-0.02%
2018/08/24	6	68.75	0	0.00	69.90	6	4,453	0.13%
2018/08/23	1	69.00	0	0.00	69.40	1	4,737	0.02%
2018/08/22	1	69.80	0	0.00	69.60	1	4,783	0.02%
2018/08/21	4	67.85	9	69.43	69.70	-5	4,775	-0.10%
2018/08/20	14	66.97	3	67.20	67.20	11	4,774	0.23%
2018/08/17	6	70.90	4	70.45	70.00	2	4,747	0.04%
2018/08/16	5	69.90	0	0.00	70.00	5	4,730	0.11%
2018/08/14	0	0.00	6	68.60	69.30	-6	4,721	-0.13%
2018/08/13	6	69.80	35	67.25	67.50	-29	4,716	-0.61%
2018/08/10	3	73.57	14	72.43	71.90	-11	4,672	-0.24%
2018/08/09	3	79.43	5	76.20	75.00	-2	4,613	-0.04%
2018/08/08	0	0.00	6	81.17	81.00	-6	4,537	-0.13%
2018/08/07	1	82.00	2	82.60	82.00	-1	4,589	-0.02%
2018/08/03	2	82.95	0	0.00	82.50	2	4,602	0.04%
2018/08/02	3	82.67	1	83.00	83.00	2	4,599	0.04%
2018/08/01	1	84.80	0	0.00	85.00	1	4,584	0.02%
2018/07/31	3	82.43	6	84.17	84.00	-3	4,577	-0.07%
2018/07/30	2	83.80	0	0.00	81.80	2	4,579	0.04%
2018/07/27	6	85.05	3	85.33	84.20	3	4,571	0.07%
2018/07/26	8	83.51	3	83.73	84.20	5	4,568	0.11%
2018/07/23	2	81.30	4	80.95	80.70	-2	4,511	-0.04%
2018/07/20	2	82.70	0	0.00	83.40	2	4,512	0.04%
2018/07/19	1	84.50	1	82.60	82.40	0	4,496	0.00%
2018/07/18	1	86.00	1	86.50	84.30	0	4,522	0.00%
2018/07/17	1	86.50	1	85.30	85.10	0	4,520	0.00%
2018/07/16	7	89.04	0	0.00	87.10	7	4,515	0.16%
2018/07/13	0	0.00	6	89.35	90.40	-6	4,511	-0.13%
2018/07/12	12	86.75	15	87.41	88.40	-3	4,484	-0.07%
2018/07/10	3	87.80	5	86.70	87.00	-2	4,458	-0.04%
2018/07/09	2	87.90	9	88.92	88.90	-7	4,442	-0.16%
2018/07/05	10	94.66	0	0.00	88.50	10	4,481	0.22%
2018/07/04	4	94.80	2	97.40	93.30	2	4,367	0.05%
2018/07/03	22	94.27	8	97.50	97.20	14	4,295	0.33%
2018/07/02	6	89.82	35	90.74	90.60	-29	4,073	-0.71%
2018/06/29	20	86.18	0	0.00	86.40	20	3,952	0.51%
2018/06/28	15	86.40	15	84.40	86.50	0	3,929	0.00%
2018/06/27	5	85.24	3	83.80	83.80	2	3,934	0.05%
2018/06/22	3	88.17	0	0.00	83.50	3	3,944	0.08%
2018/06/21	10	90.45	2	87.90	87.00	8	3,871	0.21%
2018/06/20	12	86.08	15	87.25	88.30	-3	3,575	-0.08%
2018/06/19	0	0.00	6	80.30	80.30	-6	3,420	-0.18%
2018/06/15	0	0.00	4	81.80	81.80	-4	3,442	-0.12%
2018/06/14	0	0.00	9	82.50	82.50	-9	3,464	-0.26%
2018/06/13	4	83.70	0	0.00	83.40	4	3,466	0.12%
2018/06/12	1	88.50	28	86.03	86.40	-27	3,437	-0.79%
2018/06/11	34	86.44	3	86.03	86.10	31	3,374	0.92%
2018/06/08	5	84.58	1	83.40	83.40	4	3,373	0.12%
2018/06/07	4	84.18	8	85.20	85.40	-4	3,394	-0.12%
2018/06/06	8	83.96	5	84.90	84.30	3	3,493	0.09%
2018/06/05	15	81.55	12	81.33	80.50	3	3,528	0.09%
2018/06/04	29	88.71	4	88.73	83.50	25	3,721	0.67%
2018/06/01	23	88.15	11	87.91	87.30	12	3,737	0.32%
2018/05/31	12	83.36	14	81.84	85.30	-2	3,355	-0.06%
2018/05/30	0	0.00	0	77.50	77.60	0	3,089	0.00%
2018/05/29	0	0.00	0	75.00	74.80	0	3,076	0.00%
2018/05/28	5	76.00	0	0.00	75.70	5	3,108	0.16%
2018/05/23	1	72.20	0	0.00	72.10	1	3,168	0.03%
2018/05/22	0	0.00	0	73.10	73.10	0	3,165	0.00%
2018/05/15	5	78.70	0	0.00	77.90	5	3,201	0.16%
2018/05/11	0	0.00	1	75.30	75.30	-1	3,203	-0.03%
2018/04/24	0	0.00	1	71.70	68.50	-1	3,283	-0.03%
2018/04/20	0	0.00	1	75.60	77.40	-1	3,243	-0.03%
2018/04/18	0	0.00	1	74.70	74.60	-1	3,224	-0.03%
2018/04/17	2	76.00	2	74.60	75.10	0	3,260	0.00%
2018/04/16	2	79.55	0	0.00	79.10	2	3,243	0.06%
2018/04/12	1	79.10	0	0.00	80.00	1	3,293	0.03%
2018/04/11	1	80.50	2	80.70	79.90	-1	3,357	-0.03%
2018/04/09	2	76.20	0	0.00	76.50	2	3,450	0.06%
2018/04/03	0	77.10	2	78.20	77.60	-2	3,557	-0.06%
2018/04/02	2	75.90	2	76.60	76.60	0	3,562	0.00%
2018/03/30	1	80.00	5	80.20	78.80	-4	3,559	-0.11%
2018/03/29	4	78.08	0	0.00	78.00	4	3,533	0.11%
2018/03/26	2	79.00	0	0.00	79.00	2	3,489	0.06%
2018/03/23	2	77.60	0	0.00	77.10	2	3,472	0.06%
2018/03/13	0	0.00	12	83.00	85.50	-12	3,518	-0.34%
2018/03/08	8	80.46	9	80.72	82.80	-1	3,360	-0.03%
2018/03/05	0	0.00	1	72.30	71.90	-1	2,989	-0.03%
2018/03/02	1	72.70	0	0.00	73.30	1	3,086	0.03%
2018/02/23	12	68.50	0	0.00	68.50	12	3,132	0.38%
2018/02/12	0	0.00	1	61.80	61.90	-1	3,317	-0.03%
2018/01/25	0	0.00	6	72.43	71.10	-6	4,028	-0.15%
2018/01/23	0	0.00	5	71.00	71.00	-5	4,148	-0.12%
2018/01/22	1	68.90	0	0.00	69.60	1	4,185	0.02%
2018/01/19	7	70.21	0	0.00	70.60	7	4,283	0.16%
2018/01/09	0	0.00	1	74.70	73.80	-1	4,654	-0.02%
2018/01/08	0	0.00	3	77.67	77.00	-3	4,645	-0.06%
2018/01/05	4	80.38	10	79.10	80.00	-6	4,683	-0.13%
2018/01/04	9	76.30	0	0.00	78.60	9	4,733	0.19%
2018/01/03	5	76.50	5	75.20	75.80	0	4,721	0.00%
2018/01/02	1	70.80	1	71.10	75.30	0	4,673	0.00%