台半 (5425)-元富-松德券商分點個股進出

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
78.3
漲跌
▲0.3
漲幅
+0.38%
成交量
2,405張
產業
上櫃半導體類股
1074人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/05/31	1.9	77.77	1.3	77.95	78.30	0.6	2,286	0.03%
2024/05/30	1.9	78.54	0.6	78.64	78.00	1.4	2,299	0.06%
2024/05/29	0.2	79.48	2.9	79.62	79.00	-2.8	2,325	-0.12%
2024/05/28	5.8	79.45	28.5	79.95	79.80	-22.6	2,325	-0.97%
2024/05/27	9.1	77.67	10.9	78.10	77.60	-1.8	2,245	-0.08%
2024/05/24	0.1	75.00	0	0.00	75.90	0.1	2,277	0.00%
2024/05/23	1	75.10	1	75.60	75.00	0	2,287	0.00%
2024/05/22	0	0.00	1.1	75.91	75.70	-1.1	2,315	-0.05%
2024/05/21	1.3	75.24	2	75.60	75.60	-0.7	2,341	-0.03%
2024/05/20	3.1	74.80	0	75.00	75.00	3	2,342	0.13%
2024/05/17	5.3	74.49	0.9	74.68	74.60	4.4	2,361	0.18%
2024/05/16	1.2	74.45	8.5	74.66	75.00	-7.3	2,414	-0.30%
2024/05/15	0.9	73.35	1.3	73.55	73.40	-0.4	2,439	-0.02%
2024/05/14	8.4	74.36	2.5	74.19	72.80	5.9	2,443	0.24%
2024/05/13	1.5	72.38	0	72.70	72.40	1.5	2,409	0.06%
2024/05/10	0	71.90	1.7	71.74	72.10	-1.7	2,432	-0.07%
2024/05/09	0.7	72.00	1.1	71.92	71.50	-0.5	2,435	-0.02%
2024/05/08	0.1	71.40	1	71.50	71.20	-0.9	2,476	-0.04%
2024/05/07	0	0.00	0.7	70.85	71.30	-0.7	2,485	-0.03%
2024/05/06	6.9	71.88	0	0.00	71.20	6.9	2,487	0.28%
2024/05/03	0	0.00	0.2	73.22	72.00	-0.2	2,496	-0.01%
2024/05/02	0.2	72.70	1.2	72.70	72.00	-1.1	2,521	-0.04%
2024/04/30	1.2	73.39	0.6	73.40	73.00	0.6	2,551	0.03%
2024/04/29	0.6	71.57	2	71.20	72.00	-1.4	2,611	-0.05%
2024/04/26	0	0.00	0	71.20	70.10	0	2,621	0.00%
2024/04/25	0	70.20	0.4	70.49	71.00	-0.4	2,640	-0.02%
2024/04/24	0.4	70.38	0	0.00	71.40	0.4	2,699	0.02%
2024/04/23	2	69.70	3	68.00	68.40	-1	2,873	-0.03%
2024/04/22	0	0.00	1	69.80	68.80	-1	2,914	-0.03%
2024/04/19	0.1	73.64	5.1	71.87	71.10	-5	2,935	-0.17%
2024/04/18	1.1	76.11	6.1	76.00	74.90	-5	2,947	-0.17%
2024/04/17	2.1	74.60	1	75.00	74.60	1.1	2,992	0.04%
2024/04/16	1	74.10	4.1	74.68	74.00	-3.1	3,018	-0.10%
2024/04/15	6.1	78.29	9.2	79.37	77.50	-3.1	3,006	-0.10%
2024/04/12	23.2	79.88	3.6	80.38	80.80	19.6	2,970	0.66%
2024/04/11	0.6	77.70	6.1	77.68	78.20	-5.5	2,887	-0.19%
2024/04/10	3	78.41	2	78.30	78.20	1	2,922	0.03%
2024/04/09	2.9	76.82	1	77.30	77.00	1.9	3,007	0.06%
2024/04/08	2.2	76.99	0.6	77.35	77.20	1.6	3,114	0.05%
2024/04/03	1.6	76.09	1	75.70	76.00	0.6	3,109	0.02%
2024/04/02	1	74.70	1	75.21	74.90	0	3,161	0.00%
2024/04/01	6	74.77	12	75.08	75.50	-6	3,250	-0.19%
2024/03/29	13	74.32	4	74.49	74.10	9	3,357	0.27%
2024/03/28	4	76.00	0	0.00	75.20	4	3,694	0.11%
2024/03/27	1.1	75.12	0	0.00	75.20	1.1	3,814	0.03%
2024/03/25	0	77.00	2.4	76.87	76.30	-2.4	4,233	-0.06%
2024/03/22	0.4	77.30	2.1	77.15	77.10	-1.7	4,359	-0.04%
2024/03/21	1.1	77.17	9.7	77.49	77.00	-8.6	4,585	-0.19%
2024/03/20	0.7	77.10	5.4	76.87	76.10	-4.7	5,479	-0.09%
2024/03/19	3.2	76.56	1	76.90	77.30	2.2	5,743	0.04%
2024/03/18	11.3	75.37	1	73.40	75.90	10.3	5,723	0.18%
2024/03/15	1	75.50	0.3	76.40	75.30	0.7	5,705	0.01%
2024/03/14	2.3	76.80	0	0.00	76.40	2.3	5,732	0.04%
2024/03/13	1.1	76.39	5	76.40	76.00	-4	5,723	-0.07%
2024/03/12	0	0.00	0.1	77.60	77.50	-0.1	5,706	0.00%
2024/03/11	0.1	76.70	1.9	76.77	76.80	-1.9	5,692	-0.03%
2024/03/08	11.9	75.99	0	0.00	75.40	11.9	5,692	0.21%
2024/03/07	2	75.90	0	0.00	75.50	2	5,612	0.04%
2024/03/06	2	78.65	0	79.50	78.50	2	5,601	0.04%
2024/03/05	2.2	78.87	0	0.00	78.80	2.2	5,789	0.04%
2024/03/04	1.1	78.99	1	78.80	78.80	0.1	5,776	0.00%
2024/03/01	3.2	79.80	3.7	79.90	79.40	-0.5	5,737	-0.01%
2024/02/29	3.8	80.38	1	80.00	80.00	2.8	5,727	0.05%
2024/02/27	2.5	79.49	0.5	82.59	79.70	1.9	5,775	0.03%
2024/02/26	0.6	81.88	0	0.00	81.60	0.6	5,735	0.01%
2024/02/23	2.1	82.85	12.5	81.99	81.80	-10.4	5,735	-0.18%
2024/02/22	2.5	84.03	0.1	84.00	83.00	2.4	5,713	0.04%
2024/02/21	0.2	83.10	0	0.00	82.70	0.2	5,702	0.00%
2024/02/20	0	0.00	2.7	83.49	82.90	-2.7	5,711	-0.05%
2024/02/19	3.7	84.12	0.6	84.01	83.60	3.1	5,699	0.05%
2024/02/16	1.6	83.04	1.5	83.05	82.80	0.1	5,689	0.00%
2024/02/15	2.5	81.65	0	0.00	81.70	2.5	5,647	0.04%
2024/02/05	0	0.00	3.5	80.96	81.10	-3.5	5,631	-0.06%
2024/02/02	0.5	82.00	2	81.80	81.50	-1.5	5,619	-0.03%
2024/02/01	0	0.00	0.2	81.24	81.10	-0.2	5,611	0.00%
2024/01/31	1.2	81.82	0	0.00	80.50	1.2	5,604	0.02%
2024/01/29	1	81.40	0	0.00	81.60	1	5,557	0.02%
2024/01/26	5	81.02	1	80.60	80.70	4	5,553	0.07%
2024/01/25	3	82.60	2.1	81.44	81.30	0.9	5,554	0.02%
2024/01/24	5.1	83.20	5	82.68	82.60	0.1	5,542	0.00%
2024/01/23	8	81.73	5.8	81.34	82.30	2.2	5,574	0.04%
2024/01/22	0.8	81.18	2	81.20	80.90	-1.2	5,491	-0.02%
2024/01/19	5	79.96	1.8	80.33	80.30	3.2	5,484	0.06%
2024/01/18	4.8	79.98	5	80.02	79.70	-0.2	5,463	0.00%
2024/01/17	4	84.35	0	0.00	80.60	4	5,434	0.07%
2024/01/15	2	83.00	0	0.00	82.10	2	5,178	0.04%
2024/01/10	1	81.20	0	0.00	81.20	1	5,123	0.02%
2024/01/09	1	82.71	0	0.00	82.60	1	5,093	0.02%
2024/01/08	2	83.40	1	83.10	82.70	1	5,094	0.02%
2024/01/05	3	83.70	2	83.50	83.10	1	5,086	0.02%
2024/01/04	7	85.56	0	0.00	85.20	7	5,016	0.14%
2024/01/03	2	84.95	1	84.80	84.90	1	4,961	0.02%
2024/01/02	15.1	88.67	7	88.89	87.20	8.1	4,828	0.17%
2023/12/29	4	91.68	2	90.80	91.50	2	4,696	0.04%
2023/12/28	3	92.00	3.3	91.69	91.10	-0.3	4,675	-0.01%
2023/12/27	4.3	92.99	1.3	93.20	92.80	3	4,640	0.06%
2023/12/26	10.2	94.60	17.7	94.99	94.60	-7.5	4,553	-0.17%
2023/12/25	23.7	96.62	19	97.25	94.90	4.7	4,436	0.11%
2023/12/22	4	94.11	2	94.20	94.60	2	4,094	0.05%
2023/12/21	3	93.60	5.4	93.58	92.20	-2.4	3,995	-0.06%
2023/12/20	10.1	94.41	8	94.63	94.60	2.1	3,900	0.05%
2023/12/19	29.4	90.74	35.2	91.20	92.60	-5.8	3,620	-0.16%
2023/12/18	4.2	93.32	37.1	93.72	91.20	-32.9	3,524	-0.93%
2023/12/15	56	96.79	47.7	96.51	93.20	8.4	3,309	0.25%
2023/12/14	16.6	88.96	15.2	90.47	92.00	1.4	2,412	0.06%
2023/12/13	0.3	86.43	0	0.00	86.20	0.3	2,115	0.01%
2023/12/12	7.6	87.04	5.4	87.57	86.30	2.2	2,146	0.10%
2023/12/11	3.4	86.21	3.1	86.68	87.20	0.3	2,148	0.01%
2023/12/08	0.1	85.10	1.9	85.07	84.80	-1.8	2,195	-0.08%
2023/12/07	3.9	84.59	0.3	84.75	84.10	3.6	2,260	0.16%
2023/12/06	1.5	85.71	1	84.90	84.80	0.5	2,298	0.02%
2023/12/05	1	85.40	0	0.00	85.10	1	2,308	0.04%
2023/12/04	0	0.00	1.1	86.64	86.60	-1.1	2,333	-0.05%
2023/12/01	4	87.20	3.3	87.88	87.50	0.7	2,320	0.03%
2023/11/30	10.4	88.64	4.1	89.20	88.80	6.4	2,341	0.27%
2023/11/28	1	84.00	0.9	84.20	84.20	0.1	2,145	0.01%
2023/11/27	0	0.00	0.2	84.50	82.70	-0.2	2,178	-0.01%
2023/11/24	1.2	85.03	0.1	85.07	84.60	1.1	2,286	0.05%
2023/11/22	0.1	83.60	0.1	83.40	83.80	-0.1	2,200	0.00%
2023/11/21	0	0.00	1	84.50	82.80	-1	2,207	-0.05%
2023/11/20	0	0.00	5.5	82.93	83.40	-5.5	2,225	-0.25%
2023/11/17	0	81.60	2.8	82.00	82.30	-2.8	2,218	-0.13%
2023/11/16	0.2	81.52	3.9	81.57	81.10	-3.6	2,215	-0.16%
2023/11/15	6.5	81.53	0.2	81.90	81.80	6.3	2,218	0.28%
2023/11/14	0.2	79.31	1.3	79.81	79.00	-1.1	2,218	-0.05%
2023/11/13	1.4	79.50	0	0.00	79.60	1.4	2,291	0.06%
2023/11/09	0	0.00	0.5	79.74	78.90	-0.5	2,473	-0.02%
2023/11/08	0.5	80.66	0.1	81.10	80.30	0.4	2,582	0.02%
2023/11/07	0.2	80.90	1.9	80.91	80.50	-1.7	2,644	-0.06%
2023/11/06	1.5	81.05	0	0.00	81.00	1.5	2,706	0.06%
2023/11/03	2.2	80.14	4.3	80.69	80.20	-2.2	2,887	-0.07%
2023/11/02	2.5	79.72	0	0.00	80.20	2.5	2,942	0.09%
2023/10/31	1.1	78.84	1	80.90	77.80	0.1	3,001	0.00%
2023/10/30	0	0.00	0.4	81.91	81.60	-0.4	3,073	-0.01%
2023/10/27	3.4	81.77	6.5	81.73	81.30	-3.1	3,158	-0.10%
2023/10/26	0.3	83.42	2.4	83.50	82.60	-2.1	3,270	-0.06%
2023/10/25	8.1	84.25	3.3	84.45	84.20	4.8	3,322	0.15%
2023/10/24	1.8	81.96	0.3	81.59	82.40	1.5	3,358	0.04%
2023/10/23	0.3	82.00	0.2	82.10	81.60	0.2	3,420	0.00%
2023/10/20	0.2	81.90	0.1	82.59	81.70	0.1	3,509	0.00%
2023/10/19	4	83.85	5.6	84.41	83.70	-1.6	3,601	-0.04%
2023/10/18	3.7	84.99	6.2	85.08	85.60	-2.5	3,746	-0.07%
2023/10/17	0.2	84.30	1.5	84.12	83.40	-1.3	3,900	-0.03%
2023/10/16	2.5	85.58	4.7	85.01	83.30	-2.2	4,001	-0.06%
2023/10/13	2.7	84.80	0.9	84.15	84.90	1.8	4,148	0.04%
2023/10/12	0.9	83.43	0.8	83.30	84.00	0.1	4,315	0.00%
2023/10/11	0.8	83.47	1.1	83.85	83.20	-0.3	4,405	-0.01%
2023/10/06	0	0.00	0	83.50	83.30	0	4,553	0.00%
2023/10/05	1.2	83.51	0.3	84.12	83.10	0.8	4,808	0.02%
2023/10/04	0.3	82.71	1	83.30	83.80	-0.7	5,144	-0.01%
2023/10/03	1.1	83.50	0	0.00	82.90	1.1	5,183	0.02%
2023/10/02	0	0.00	2	85.50	84.80	-2	5,213	-0.04%
2023/09/28	0	0.00	1.2	84.38	85.50	-1.2	5,254	-0.02%
2023/09/27	0.2	85.17	0.6	85.79	84.50	-0.4	5,384	-0.01%
2023/09/26	2.1	87.07	4.3	85.58	85.00	-2.2	5,497	-0.04%
2023/09/25	4.8	86.04	3.1	86.10	86.60	1.7	5,562	0.03%
2023/09/22	0	0.00	10	83.10	83.10	-10	5,548	-0.18%
2023/09/21	0.2	82.83	0	0.00	82.40	0.2	5,594	0.00%
2023/09/20	0	0.00	0.9	85.35	84.40	-0.9	5,673	-0.02%
2023/09/19	0.9	87.00	0	0.00	85.60	0.9	5,754	0.02%
2023/09/15	3	85.80	3	86.17	86.40	0	6,051	0.00%
2023/09/14	0	0.00	3.4	86.71	86.90	-3.4	6,173	-0.05%
2023/09/13	13.4	87.57	2.7	87.39	87.50	10.6	6,227	0.17%
2023/09/12	10.7	86.08	6.1	86.26	86.50	4.7	6,296	0.07%
2023/09/11	2.1	85.77	0	0.00	84.20	2.1	6,334	0.03%
2023/09/08	1	85.40	2	84.80	84.70	-1	6,557	-0.01%
2023/09/07	5	83.93	3.1	84.33	85.20	1.8	6,812	0.03%
2023/09/06	4.1	85.00	5.7	85.17	84.70	-1.5	7,243	-0.02%
2023/09/05	6.7	85.80	3.1	85.33	85.60	3.5	7,622	0.05%
2023/09/04	0.1	83.00	0	83.50	83.20	0.1	7,568	0.00%
2023/09/01	1	83.11	2.1	83.77	83.50	-1.1	7,591	-0.01%
2023/08/31	2.2	83.91	3.8	84.00	83.70	-1.6	7,636	-0.02%
2023/08/30	7.8	82.74	17.1	83.38	84.40	-9.3	7,680	-0.12%
2023/08/28	1	80.30	0	0.00	80.20	1	7,699	0.01%
2023/08/25	0	0.00	0.3	80.40	80.80	-0.3	7,753	0.00%
2023/08/24	0.3	81.10	0	0.00	80.50	0.3	7,854	0.00%
2023/08/23	0	0.00	5	80.80	80.70	-5	8,037	-0.06%
2023/08/22	0.1	80.50	0	0.00	80.30	0.1	8,098	0.00%
2023/08/21	0	80.40	0.2	81.00	80.20	-0.1	8,153	0.00%
2023/08/18	1.2	80.52	2.5	81.43	80.30	-1.3	8,174	-0.02%
2023/08/17	3.5	80.86	0.3	80.53	81.30	3.2	8,228	0.04%
2023/08/16	2.2	77.74	0.4	78.16	78.20	1.8	8,189	0.02%
2023/08/15	1.5	78.18	1	77.80	78.40	0.5	8,194	0.01%
2023/08/14	2.1	77.66	1	78.50	78.50	1	8,212	0.01%
2023/08/11	0.1	80.72	1.6	81.47	80.20	-1.5	8,140	-0.02%
2023/08/10	4.7	81.65	14.8	81.97	81.10	-10.1	8,148	-0.12%
2023/08/09	23.8	82.67	12	82.59	83.40	11.8	8,124	0.14%
2023/08/08	5	85.88	0	0.00	85.70	5	7,979	0.06%
2023/08/07	1	86.50	2.6	87.07	87.40	-1.6	7,986	-0.02%
2023/08/04	6.6	86.71	2.3	86.80	86.50	4.3	8,015	0.05%
2023/08/02	3.3	88.43	2	90.40	87.60	1.3	8,097	0.02%
2023/08/01	9	88.97	5	89.80	88.20	4	8,007	0.05%
2023/07/31	8	88.89	1	88.30	88.30	7	7,987	0.09%
2023/07/28	3	89.87	0	0.00	90.30	3	7,921	0.04%
2023/07/27	2	91.15	1	91.50	90.80	1	7,957	0.01%
2023/07/26	1	93.80	8	94.15	93.60	-7	8,076	-0.09%
2023/07/25	3	93.86	11	94.75	94.20	-8	8,096	-0.10%
2023/07/24	16	94.77	11	94.37	94.00	5	8,104	0.06%
2023/07/21	17	97.25	12.8	97.35	96.50	4.2	8,127	0.05%
2023/07/20	19.8	98.71	10.5	98.15	99.30	9.4	8,221	0.11%
2023/07/19	6.5	98.88	15	97.29	97.20	-8.5	8,249	-0.10%
2023/07/18	6.8	99.76	6	100.97	99.00	0.8	8,411	0.01%
2023/07/17	20.9	101.76	7	101.64	101.50	13.9	8,285	0.17%
2023/07/14	4.3	99.85	4	99.91	99.80	0.2	8,170	0.00%
2023/07/13	3.1	98.91	2	100.50	98.60	1.1	8,150	0.01%
2023/07/12	7	100.69	9.4	100.15	98.80	-2.4	8,068	-0.03%
2023/07/11	16.1	100.21	20.2	100.56	101.00	-4.1	7,945	-0.05%
2023/07/10	5.5	96.22	7.2	96.72	96.10	-1.7	7,693	-0.02%
2023/07/07	5.2	95.67	2.3	95.63	95.50	2.9	7,880	0.04%
2023/07/06	0.3	97.91	3.4	96.87	96.50	-3.2	8,073	-0.04%
2023/07/05	11.4	98.63	7.3	99.04	97.60	4.1	8,410	0.05%
2023/07/04	6.3	98.32	4	98.72	98.10	2.3	8,317	0.03%
2023/07/03	1	98.00	0	0.00	99.00	1	8,269	0.01%
2023/06/30	3	96.70	1.1	96.61	97.10	1.9	8,280	0.02%
2023/06/29	0.1	96.26	4.2	96.62	96.60	-4.1	8,377	-0.05%
2023/06/28	6.2	95.89	3.8	95.89	95.20	2.3	8,620	0.03%
2023/06/27	5.6	97.64	3	96.77	96.10	2.6	8,836	0.03%
2023/06/26	1	97.90	5.2	97.83	97.30	-4.2	8,955	-0.05%
2023/06/21	19.3	101.39	16.9	101.35	99.00	2.3	9,123	0.03%
2023/06/20	11.1	98.38	7.4	99.37	99.80	3.7	9,440	0.04%
2023/06/19	4.4	96.53	3.4	97.27	97.00	1.1	9,743	0.01%
2023/06/16	6.3	97.54	0.6	98.14	97.00	5.7	9,932	0.06%
2023/06/15	4.1	100.05	5.2	100.38	99.60	-1.1	9,969	-0.01%
2023/06/14	8.4	99.90	10.3	100.45	99.50	-1.9	10,122	-0.02%
2023/06/13	7.1	103.99	4.7	104.75	103.00	2.4	10,142	0.02%
2023/06/12	8.6	104.00	18.1	104.30	103.00	-9.5	10,296	-0.09%
2023/06/09	16.7	97.36	27.1	99.35	102.00	-10.4	10,016	-0.10%
2023/06/08	1	93.81	2	94.02	93.50	-1	9,936	-0.01%
2023/06/07	0.1	95.06	1	94.90	94.70	-0.9	10,232	-0.01%
2023/06/06	1	94.20	10.2	94.61	94.00	-9.2	10,459	-0.09%
2023/06/05	7.2	94.87	3.3	94.98	96.00	3.9	10,901	0.04%
2023/06/02	8.4	94.87	2.1	94.42	93.60	6.4	12,184	0.05%
2023/06/01	4.1	94.83	3	94.90	94.60	1.1	12,289	0.01%
2023/05/31	3	95.16	1.9	96.02	94.60	1	12,517	0.01%
2023/05/30	16.9	95.12	23.6	95.24	94.70	-6.6	12,536	-0.05%
2023/05/29	16.6	94.99	5	95.16	96.20	11.6	12,592	0.09%
2023/05/26	0	90.90	8	91.65	90.60	-8	12,507	-0.06%
2023/05/25	1	92.10	2	91.90	91.50	-1	12,538	-0.01%
2023/05/23	4	93.93	2	93.60	93.60	2	12,835	0.02%
2023/05/22	0	0.00	5.2	92.88	93.80	-5.2	12,875	-0.04%
2023/05/19	5.2	93.02	5.8	92.58	91.90	-0.5	13,267	0.00%
2023/05/18	9.8	93.23	3.1	93.01	93.00	6.7	13,742	0.05%
2023/05/17	0.1	90.50	1	91.40	91.00	-0.9	13,940	-0.01%
2023/05/16	1	90.01	0	0.00	90.00	1	13,986	0.01%
2023/05/15	1	90.00	0.3	90.80	90.00	0.7	13,996	0.01%
2023/05/12	6.3	91.02	7.3	91.00	91.40	-1	14,133	-0.01%
2023/05/11	4.5	91.61	3.9	91.67	91.10	0.6	14,362	0.00%
2023/05/10	1.9	92.51	3	92.30	92.20	-1.1	14,490	-0.01%
2023/05/09	6	91.15	0.2	93.90	91.10	5.8	14,596	0.04%
2023/05/08	1.3	94.07	0	0.00	93.30	1.3	14,581	0.01%
2023/05/05	6	93.37	1	93.80	93.10	5	14,675	0.03%
2023/05/04	0.1	92.78	0	0.00	92.90	0.1	14,904	0.00%
2023/05/03	0.1	94.14	4.5	93.65	93.00	-4.4	15,361	-0.03%
2023/05/02	7.5	94.44	6	94.93	95.20	1.5	15,731	0.01%
2023/04/28	6	92.58	4.1	92.17	91.70	2	16,037	0.01%
2023/04/27	4.1	92.80	5.6	91.77	92.10	-1.6	16,013	-0.01%
2023/04/26	7.7	91.59	1	92.30	92.50	6.7	15,945	0.04%
2023/04/25	13.2	91.29	2	90.61	90.60	11.2	15,842	0.07%
2023/04/24	9	93.63	3	93.10	93.00	6	15,628	0.04%
2023/04/21	10.3	97.32	7	98.94	95.40	3.3	15,461	0.02%
2023/04/20	0	101.75	0.2	101.50	101.00	-0.1	15,340	0.00%
2023/04/19	4	102.75	4.3	103.04	102.00	-0.3	15,417	0.00%
2023/04/18	2	105.24	5	105.00	104.00	-3	15,439	-0.02%
2023/04/17	2.3	105.21	3	105.50	105.00	-0.7	15,476	0.00%
2023/04/14	3	104.17	0.5	105.00	104.00	2.5	15,556	0.02%
2023/04/13	0.5	107.98	0.1	107.00	107.00	0.4	15,460	0.00%
2023/04/12	9	109.67	3	108.00	107.50	6	15,398	0.04%
2023/04/11	0.1	109.88	5.1	109.30	110.00	-4.9	15,199	-0.03%
2023/04/10	11.1	108.80	18	109.75	110.00	-6.9	14,998	-0.05%
2023/04/07	3	104.33	2	104.50	104.50	1	14,641	0.01%
2023/04/06	0	0.00	2	104.75	104.00	-2	14,632	-0.01%
2023/03/31	4	103.88	4.5	104.28	104.00	-0.5	14,613	0.00%
2023/03/30	5	103.60	3.3	103.80	103.50	1.7	14,560	0.01%
2023/03/29	22.7	101.33	15.2	101.09	101.00	7.5	14,503	0.05%
2023/03/28	36.4	104.71	37	104.91	104.00	-0.6	14,356	0.00%
2023/03/27	9	112.39	11.1	111.32	110.00	-2.1	14,082	-0.02%
2023/03/24	14.1	112.93	8	112.68	112.00	6.1	13,971	0.04%
2023/03/23	25	111.74	114.8	111.90	112.00	-89.8	13,799	-0.65%	大賣/
2023/03/22	95.8	115.03	15.1	111.59	115.50	80.8	13,314	0.61%
2023/03/21	5	107.10	20.5	106.51	105.00	-15.5	12,926	-0.12%
2023/03/20	0.5	107.12	2	106.50	108.00	-1.5	12,746	-0.01%
2023/03/17	22	104.57	12	105.88	106.50	10	12,745	0.08%
2023/03/16	21.1	102.59	7.7	103.72	103.00	13.3	12,593	0.11%
2023/03/15	6.7	108.78	17.1	108.88	107.00	-10.4	12,521	-0.08%
2023/03/14	7.1	104.94	5.6	105.12	104.50	1.5	12,311	0.01%
2023/03/13	8.6	104.30	8	105.38	106.50	0.6	12,340	0.01%
2023/03/10	20	105.23	10.8	105.59	103.50	9.2	12,328	0.07%
2023/03/09	6.8	109.77	11.8	109.41	110.00	-5	12,477	-0.04%
2023/03/08	39.8	110.97	26.1	110.68	111.50	13.7	12,469	0.11%
2023/03/07	16.1	107.62	33.5	109.44	109.00	-17.4	12,413	-0.14%
2023/03/06	3	100.37	34	103.46	103.50	-31	11,838	-0.26%
2023/03/03	23.5	94.40	22	94.63	94.40	1.5	12,404	0.01%
2023/03/02	5	91.80	0.1	91.80	91.70	4.9	12,570	0.04%
2023/03/01	12.1	93.28	3.9	92.51	91.80	8.3	12,851	0.06%
2023/02/24	12.9	93.74	9.4	93.58	93.60	3.5	12,882	0.03%
2023/02/23	8.4	92.36	17	92.42	92.20	-8.6	12,880	-0.07%
2023/02/22	18	91.44	8.2	91.33	90.90	9.8	12,988	0.08%
2023/02/21	11.2	95.37	9.5	94.92	94.50	1.8	12,897	0.01%
2023/02/20	10.5	94.99	19	94.84	94.60	-8.5	12,891	-0.07%
2023/02/17	27	94.20	45.1	94.50	95.00	-18.1	12,912	-0.14%
2023/02/16	62.1	93.55	37.6	93.32	94.60	24.5	12,624	0.19%
2023/02/15	6.6	89.56	9	88.74	88.00	-2.4	12,386	-0.02%
2023/02/14	4	88.50	4.1	88.17	87.50	-0.1	12,368	0.00%
2023/02/13	2.1	89.03	3.3	89.56	88.60	-1.2	12,443	-0.01%
2023/02/10	10.3	90.78	11.3	90.42	89.10	-1	12,553	-0.01%
2023/02/09	12.3	90.29	15.5	90.56	90.90	-3.2	12,514	-0.03%
2023/02/08	6.4	90.30	10.9	90.58	90.70	-4.6	12,414	-0.04%
2023/02/07	19.9	89.14	20.2	89.63	90.50	-0.3	12,392	0.00%
2023/02/06	14	88.25	12.2	88.07	88.10	1.7	12,440	0.01%
2023/02/03	14.1	89.34	9.9	89.26	89.10	4.3	12,639	0.03%
2023/02/02	19.4	89.28	21.1	89.49	89.50	-1.7	12,692	-0.01%
2023/02/01	37.7	89.44	64	89.71	90.30	-26.4	12,632	-0.21%
2023/01/31	42.5	86.90	38.1	87.05	88.30	4.4	12,403	0.04%
2023/01/30	16.5	83.71	19.9	85.41	85.30	-3.4	12,178	-0.03%
2023/01/17	1.2	79.13	6	79.57	79.30	-4.8	11,917	-0.04%
2023/01/16	1.6	78.29	5	78.38	78.80	-3.4	12,212	-0.03%
2023/01/13	1.1	78.51	1.6	77.78	77.50	-0.5	12,565	0.00%
2023/01/12	4.1	79.05	5.5	78.47	77.80	-1.4	12,770	-0.01%
2023/01/11	0.6	78.72	8.9	78.62	78.80	-8.3	12,869	-0.06%
2023/01/10	13.3	79.56	4.2	79.01	79.00	9.1	13,023	0.07%
2023/01/09	9.6	79.01	14.3	79.40	80.00	-4.7	13,135	-0.04%
2023/01/06	6.3	78.01	1.4	77.79	77.80	4.9	13,281	0.04%
2023/01/05	2.2	77.78	11.7	77.77	76.70	-9.4	13,519	-0.07%
2023/01/04	18.7	77.33	5.1	77.02	77.00	13.6	13,624	0.10%
2023/01/03	1.1	74.77	1	75.30	75.30	0.1	13,703	0.00%
2022/12/30	0	0.00	1.3	75.05	74.20	-1.3	14,126	-0.01%
2022/12/29	1.3	73.77	4	73.58	74.60	-2.7	14,889	-0.02%
2022/12/28	3	73.83	3	74.36	73.70	0	15,868	0.00%
2022/12/27	1	75.96	1	75.80	75.50	0	16,054	0.00%
2022/12/26	8	75.26	0.2	75.80	74.70	7.8	16,268	0.05%
2022/12/23	1.2	74.21	5	75.32	75.30	-3.8	16,481	-0.02%
2022/12/22	0	0.00	2	75.60	75.30	-2	16,613	-0.01%
2022/12/21	29	74.40	30	74.98	74.20	-1	16,826	-0.01%
2022/12/20	10	76.79	1.5	76.08	74.50	8.5	16,913	0.05%
2022/12/19	3.5	77.68	0	0.00	77.90	3.5	17,031	0.02%
2022/12/16	30	79.60	28	79.02	79.00	2	17,151	0.01%
2022/12/15	2	81.00	83.2	80.79	81.40	-81.2	17,209	-0.47%
2022/12/14	3.2	80.02	9	79.93	80.60	-5.8	17,370	-0.03%
2022/12/13	21	79.04	2.1	78.76	78.70	18.9	17,508	0.11%
2022/12/12	3.1	79.72	2	80.45	79.50	1.1	17,637	0.01%
2022/12/09	66	80.36	3.3	80.58	79.80	62.7	17,789	0.35%
2022/12/08	3.3	81.23	3	80.83	81.90	0.3	17,970	0.00%
2022/12/07	17.1	80.38	4	80.18	79.80	13.1	18,154	0.07%
2022/12/06	6.1	81.93	3	82.80	81.40	3.1	18,155	0.02%
2022/12/05	33	83.91	37.7	84.23	83.50	-4.7	18,273	-0.03%
2022/12/02	23.7	85.10	24.2	85.57	84.60	-0.5	18,370	0.00%
2022/12/01	16.2	84.66	26.7	84.92	84.60	-10.5	18,456	-0.06%
2022/11/30	11.7	82.39	3.8	82.36	82.60	7.9	18,425	0.04%
2022/11/29	38.8	81.79	40.5	82.52	81.20	-1.7	18,659	-0.01%
2022/11/28	24.5	82.29	24.1	81.91	82.20	0.3	18,821	0.00%
2022/11/25	19.3	78.99	49.9	79.41	80.50	-30.6	18,450	-0.17%
2022/11/24	7.4	74.93	11.5	75.08	76.30	-4.1	18,061	-0.02%
2022/11/23	14.5	73.20	2	75.30	73.00	12.5	17,997	0.07%
2022/11/22	5.1	75.76	4.7	77.29	76.00	0.4	17,967	0.00%
2022/11/21	5.7	78.77	11.3	78.76	78.30	-5.7	18,649	-0.03%
2022/11/18	26.4	77.40	21.5	78.66	77.10	4.8	19,544	0.02%
2022/11/17	17.5	77.83	6	78.43	78.40	11.5	19,617	0.06%
2022/11/16	7	77.13	5.5	77.52	77.00	1.5	19,635	0.01%
2022/11/15	3.5	76.79	117.1	77.32	77.00	-113.6	19,744	-0.58%	大賣/鉅額交易
2022/11/14	115.1	76.83	3	76.80	77.20	112.1	19,968	0.56%	大買/鉅額交易
2022/11/11	8.1	76.92	9	76.88	75.20	-1	19,955	0.00%
2022/11/10	19.1	76.88	259	76.54	75.70	-239.9	19,829	-1.21%	大賣/鉅額交易
2022/11/09	240	78.07	0.7	77.59	78.10	239.3	19,936	1.20%	大買/鉅額交易
2022/11/08	15	78.50	12.4	78.05	76.50	2.6	19,924	0.01%
2022/11/07	6	77.83	15	77.34	77.50	-9	19,859	-0.05%
2022/11/04	39.1	77.52	41.3	76.65	77.60	-2.2	19,985	-0.01%
2022/11/03	39	76.21	45.1	76.98	77.20	-6.2	20,068	-0.03%
2022/11/02	12.8	76.01	16.3	76.26	76.40	-3.5	20,064	-0.02%
2022/11/01	26.3	75.77	14.9	75.64	75.00	11.4	19,958	0.06%
2022/10/31	8.9	75.32	7.7	75.15	75.00	1.3	19,861	0.01%
2022/10/28	10.7	74.16	8.1	74.42	74.40	2.6	20,090	0.01%
2022/10/27	5.1	73.05	10	71.86	74.20	-5	20,228	-0.02%
2022/10/26	9.1	70.62	2.4	71.82	69.60	6.7	20,115	0.03%
2022/10/25	8.4	72.78	29.1	73.16	71.50	-20.7	19,950	-0.10%
2022/10/24	15.1	74.53	14	74.23	73.60	1.1	19,839	0.01%
2022/10/21	12	72.31	20	73.45	72.20	-8	19,616	-0.04%
2022/10/20	38	70.47	37.3	68.19	70.60	0.7	19,332	0.00%
2022/10/19	3.4	71.14	2.4	70.54	70.00	1	19,185	0.01%
2022/10/18	2.4	70.79	0	0.00	70.70	2.4	19,100	0.01%
2022/10/17	36.1	71.01	35	71.50	72.00	1.1	19,008	0.01%
2022/10/14	19	74.58	17	74.46	74.00	2	18,966	0.01%
2022/10/13	4.1	73.63	23.3	72.48	69.70	-19.2	18,974	-0.10%
2022/10/12	28.4	74.57	10.6	74.41	75.00	17.8	18,989	0.09%
2022/10/11	4.6	73.45	6	73.60	73.40	-1.4	18,950	-0.01%
2022/10/07	43	75.27	55.2	74.72	75.40	-12.2	18,894	-0.06%
2022/10/06	64.2	75.36	59.1	73.32	76.80	5.1	18,693	0.03%
2022/10/05	83.5	77.99	70.2	78.56	74.30	13.3	18,224	0.07%
2022/10/04	49.2	82.90	43.6	82.72	82.50	5.6	17,473	0.03%
2022/10/03	26.8	82.42	15.9	82.36	81.20	10.9	17,672	0.06%
2022/09/30	5.9	79.42	14.1	81.60	83.00	-8.2	17,865	-0.05%
2022/09/29	14.1	80.18	4.1	80.73	79.60	10	17,877	0.06%
2022/09/28	13.1	80.38	20.4	79.23	77.50	-7.4	17,890	-0.04%
2022/09/27	22.4	80.80	8.4	81.20	82.50	14	17,924	0.08%
2022/09/26	17.5	81.22	21	81.76	80.00	-3.5	18,114	-0.02%
2022/09/23	23.1	87.55	22.5	87.19	86.00	0.6	18,363	0.00%
2022/09/22	27.5	87.20	15	88.30	88.50	12.5	18,579	0.07%
2022/09/21	19.2	88.14	12.3	87.06	86.60	6.9	18,863	0.04%
2022/09/20	9.4	88.68	9	89.50	89.50	0.4	18,796	0.00%
2022/09/19	2	85.93	7	86.34	87.40	-5	18,821	-0.03%
2022/09/16	36	85.92	22.1	85.69	84.80	13.9	18,763	0.07%
2022/09/15	41.2	90.90	41.5	89.95	87.90	-0.3	18,640	0.00%
2022/09/14	22.6	86.78	18	86.73	89.70	4.6	18,407	0.03%
2022/09/13	12	88.81	8	88.74	88.30	4	18,264	0.02%
2022/09/12	23.1	90.34	23	90.07	89.50	0.1	18,246	0.00%
2022/09/08	5	89.68	10.5	89.72	91.00	-5.5	18,134	-0.03%
2022/09/07	12.5	88.59	3.8	88.06	87.50	8.6	18,053	0.05%
2022/09/06	47.9	92.17	51.3	93.91	91.60	-3.3	17,892	-0.02%
2022/09/05	19.4	96.46	22	96.43	94.50	-2.6	17,786	-0.01%
2022/09/02	40	94.40	46	93.83	95.30	-6	17,609	-0.03%
2022/09/01	56	92.11	36.2	92.35	91.70	19.8	17,213	0.11%
2022/08/31	10.2	94.63	10.8	94.52	95.50	-0.6	17,043	0.00%
2022/08/30	45.8	93.32	33	92.98	92.50	12.8	17,097	0.07%
2022/08/29	12	91.37	18.9	92.47	90.90	-6.9	17,066	-0.04%
2022/08/26	61.9	92.59	73	93.09	95.50	-11	17,160	-0.06%
2022/08/25	142	92.14	163.5	92.25	89.70	-21.5	16,701	-0.13%	大買/大賣/
2022/08/24	57.5	85.99	57.5	84.41	84.40	0	15,928	0.00%
2022/08/23	64.5	87.91	81	87.21	87.10	-16.6	15,808	-0.10%
2022/08/22	38	87.85	37.3	87.79	88.00	0.7	15,853	0.00%
2022/08/19	18.2	86.69	16	86.49	86.70	2.2	15,739	0.01%
2022/08/18	4	83.93	15	83.44	84.30	-11	15,621	-0.07%
2022/08/17	15	84.44	24.1	84.33	82.30	-9.1	15,682	-0.06%
2022/08/16	69.5	83.28	106	84.53	84.30	-36.5	15,606	-0.23%	大賣/
2022/08/15	11	81.58	37	81.08	81.70	-26	15,326	-0.17%
2022/08/12	0.7	80.40	10	80.70	80.80	-9.3	15,375	-0.06%
2022/08/11	20	80.76	15.7	80.34	80.20	4.3	15,485	0.03%
2022/08/10	61.7	80.04	15	79.97	80.50	46.7	15,481	0.30%
2022/08/09	21	78.19	99.2	77.08	78.40	-78.2	15,537	-0.50%
2022/08/08	4	75.65	8.1	75.97	76.50	-4.1	15,929	-0.03%
2022/08/05	100	75.08	27	75.16	75.30	73	16,352	0.45%
2022/08/04	112	71.86	104.1	73.89	74.50	7.9	16,567	0.05%	大買/大賣/
2022/08/03	61.2	75.19	117	73.19	70.60	-55.8	16,597	-0.34%	大賣/
2022/08/02	11.2	77.82	32	76.96	77.50	-20.8	16,489	-0.13%
2022/08/01	10	80.45	52.3	80.87	80.80	-42.3	16,489	-0.26%
2022/07/29	15	79.80	146	80.44	80.50	-131	16,575	-0.79%	大賣/鉅額交易
2022/07/28	32.1	78.29	21	78.47	77.80	11	17,244	0.06%
2022/07/27	178.1	80.09	176.8	81.14	80.50	1.4	17,397	0.01%	大買/大賣/
2022/07/26	250.8	80.73	8.5	80.83	80.10	242.3	17,464	1.39%	大買/鉅額交易
2022/07/25	4.9	81.18	6	81.17	81.20	-1.1	17,446	-0.01%
2022/07/22	14.8	81.68	14.8	81.35	81.00	0	17,530	0.00%
2022/07/21	10.6	80.83	8.3	80.83	81.40	2.2	17,547	0.01%
2022/07/20	12.2	80.28	25.8	80.50	80.40	-13.6	17,436	-0.08%
2022/07/19	29	78.27	18	78.58	78.30	11	17,307	0.06%
2022/07/18	6	75.73	11.7	76.14	76.50	-5.7	17,109	-0.03%
2022/07/15	14	75.64	4.2	75.31	75.70	9.8	17,313	0.06%
2022/07/14	7.8	73.63	11.2	74.58	75.50	-3.4	17,370	-0.02%
2022/07/13	29.4	74.22	12	73.16	72.90	17.4	17,232	0.10%
2022/07/12	10	71.24	10.1	70.37	71.50	-0.1	17,024	0.00%
2022/07/11	22	72.65	23.4	72.30	72.10	-1.4	17,029	-0.01%
2022/07/08	25.4	67.89	28.5	68.29	70.90	-3.1	16,858	-0.02%
2022/07/07	14.3	63.48	10	63.07	64.50	4.3	16,588	0.03%
2022/07/06	5	62.46	12.1	61.73	60.90	-7.1	16,532	-0.04%
2022/07/05	5.1	63.79	10	63.99	64.70	-4.9	16,582	-0.03%
2022/07/04	3	62.70	3	62.13	62.00	0	16,523	0.00%
2022/07/01	13.1	67.12	15	67.59	64.10	-1.9	16,602	-0.01%
2022/06/30	16.1	71.99	4	73.78	71.10	12.1	16,349	0.07%
2022/06/29	55	79.27	58.4	79.73	78.90	-3.4	16,293	-0.02%
2022/06/28	4.2	85.12	9.1	85.36	84.20	-5	16,494	-0.03%
2022/06/27	16.1	85.50	13	85.60	86.00	3.1	17,864	0.02%
2022/06/24	8	81.85	5	82.80	82.30	3	18,257	0.02%
2022/06/23	3	80.40	4	80.80	80.80	-1	18,721	-0.01%
2022/06/22	7	80.47	5	79.94	79.60	2	19,474	0.01%
2022/06/21	8	81.80	1	81.30	82.80	7	19,674	0.04%
2022/06/20	27	79.43	27	81.07	78.80	0	19,738	0.00%
2022/06/17	5	81.86	4.1	81.68	83.00	0.9	19,699	0.00%
2022/06/16	29.1	83.67	35	85.45	81.10	-5.9	19,870	-0.03%
2022/06/15	15	87.54	11	87.50	85.10	4	20,269	0.02%
2022/06/14	46	87.07	42.2	86.49	87.10	3.8	20,458	0.02%
2022/06/13	22.2	87.94	18	88.07	87.30	4.2	20,206	0.02%
2022/06/10	20	87.24	19.3	87.46	88.50	0.7	19,935	0.00%
2022/06/09	5	87.86	49.3	87.47	87.30	-44.3	19,737	-0.22%
2022/06/08	54.6	87.16	54	88.44	86.50	0.6	19,504	0.00%
2022/06/07	110	87.72	142	87.06	87.90	-32	19,104	-0.17%	大買/大賣/
2022/06/06	117	85.74	275.9	85.88	85.70	-158.9	18,765	-0.85%	大買/大賣/鉅額交易
2022/06/02	266	86.50	81.5	86.35	86.10	184.6	18,378	1.00%	大買/鉅額交易
2022/06/01	42.3	84.73	19	85.25	83.80	23.3	17,994	0.13%
2022/05/31	13	82.78	10	83.26	83.50	3	17,767	0.02%
2022/05/30	103	82.71	10	82.12	82.50	93	17,644	0.53%	大買/
2022/05/27	8	78.64	14	78.95	78.70	-6	17,448	-0.03%
2022/05/26	8	79.83	90	80.74	78.00	-82	17,330	-0.47%
2022/05/25	30	80.94	30	80.83	81.70	0	17,091	0.00%
2022/05/24	22	81.23	22	82.34	81.00	0	16,961	0.00%
2022/05/23	14	83.34	13	83.25	83.00	1	16,866	0.01%
2022/05/20	4	84.33	65	83.55	84.00	-61	16,821	-0.36%
2022/05/19	64	82.23	15	81.25	83.50	49	16,806	0.29%
2022/05/18	37	84.76	37	85.23	84.20	0	16,616	0.00%
2022/05/17	12	85.98	105	86.00	86.20	-93	16,414	-0.57%	大賣/
2022/05/16	141	86.38	80	86.12	85.00	61	16,157	0.38%	大買/
2022/05/13	75	85.80	32	85.98	87.30	43	15,645	0.27%
2022/05/12	55	84.53	54	83.22	80.40	1	15,209	0.01%
2022/05/11	20	85.32	11	85.83	85.30	9	14,870	0.06%
2022/05/10	10	82.44	13	83.43	85.20	-3	14,480	-0.02%
2022/05/09	6	80.70	8	81.54	81.10	-2	14,362	-0.01%
2022/05/06	13	82.24	60.7	82.12	82.00	-47.7	14,360	-0.33%
2022/05/05	169.7	85.93	124.9	86.59	85.10	44.8	14,232	0.31%	大買/大賣/
2022/05/04	117.9	83.45	230	82.91	84.80	-112.1	13,475	-0.83%	大買/大賣/鉅額交易
2022/05/03	125	80.55	23	80.77	80.70	102	13,252	0.77%	大買/鉅額交易
2022/04/29	3	79.00	4	77.70	77.50	-1	13,126	-0.01%
2022/04/28	25	78.37	26	77.67	77.30	-1	13,094	-0.01%
2022/04/27	4	77.95	8	77.99	80.30	-4	12,991	-0.03%
2022/04/26	28	80.22	27	80.06	80.00	1	12,879	0.01%
2022/04/25	21	79.13	20	79.13	79.00	1	12,807	0.01%
2022/04/22	6	84.43	19.3	84.71	83.40	-13.3	12,705	-0.10%
2022/04/21	16.3	85.98	32	85.69	84.20	-15.7	12,629	-0.12%
2022/04/20	22	83.64	28	83.65	84.70	-6	12,311	-0.05%
2022/04/19	16	82.24	180	81.80	80.60	-164	12,139	-1.35%	大賣/鉅額交易
2022/04/18	21	78.48	21	78.97	80.10	0	12,088	0.00%
2022/04/15	30	80.60	22	79.78	79.10	8	12,056	0.07%
2022/04/14	11	81.97	12	82.24	83.00	-1	11,981	-0.01%
2022/04/13	4	79.43	22	79.61	79.90	-18	11,840	-0.15%
2022/04/12	38	78.93	15	79.50	79.40	23	11,767	0.20%
2022/04/11	38	79.32	35	81.53	79.20	3	11,731	0.03%
2022/04/08	79	82.32	18	82.86	83.00	61	11,552	0.53%
2022/04/07	73	85.04	51	86.82	81.30	22	11,354	0.19%
2022/04/06	96	86.26	44	85.73	87.00	52	10,952	0.47%
2022/04/01	148.1	86.15	62	86.45	87.40	86.1	10,763	0.80%	大買/
2022/03/31	38	87.13	34.7	86.93	86.50	3.3	10,500	0.03%
2022/03/30	78.7	90.66	95	89.98	85.10	-16.3	10,152	-0.16%
2022/03/29	34	88.57	22	88.28	86.90	12	8,872	0.14%
2022/03/28	28	86.83	46	86.25	88.00	-18	8,344	-0.22%
2022/03/25	80	85.51	77.3	84.92	85.00	2.7	8,081	0.03%
2022/03/24	33.3	81.61	51	82.17	82.70	-17.7	7,595	-0.23%
2022/03/23	11	80.42	10	80.34	80.20	1	7,494	0.01%
2022/03/22	6	79.35	5	79.98	80.10	1	7,369	0.01%
2022/03/21	10	80.57	8.2	80.35	80.40	1.8	7,280	0.02%
2022/03/18	33	79.17	39.3	79.00	81.00	-6.3	6,995	-0.09%
2022/03/17	42.4	75.83	58	76.32	77.50	-15.6	6,435	-0.24%
2022/03/16	5.7	71.49	1.1	72.79	70.50	4.6	6,070	0.08%
2022/03/15	2.3	70.79	7.2	70.91	69.80	-4.9	6,006	-0.08%
2022/03/14	4.4	71.23	0	0.00	71.60	4.4	6,020	0.07%
2022/03/11	0	0.00	1.2	69.90	70.00	-1.2	6,127	-0.02%
2022/03/09	0.2	66.60	1	67.00	67.30	-0.8	6,373	-0.01%
2022/03/08	0	66.00	0	0.00	66.10	0	6,511	0.00%
2022/03/07	1	68.50	1.1	68.34	68.00	-0.1	6,584	0.00%
2022/03/04	0	0.00	1.4	71.96	71.00	-1.4	6,692	-0.02%
2022/03/03	0.2	71.68	0	0.00	71.80	0.2	6,869	0.00%
2022/03/02	1	69.60	0	0.00	70.80	1	6,995	0.01%
2022/03/01	0.3	69.00	2	70.00	70.00	-1.7	7,070	-0.02%
2022/02/25	0	0.00	1	68.30	67.90	-1	7,184	-0.01%
2022/02/24	1	68.90	1.4	68.93	67.30	-0.4	7,353	-0.01%
2022/02/23	5	70.30	7.1	70.26	70.30	-2.1	7,489	-0.03%
2022/02/22	1	70.00	0.1	69.40	69.60	0.9	8,067	0.01%
2022/02/21	7	75.09	8.1	72.84	72.00	-1.1	8,202	-0.01%
2022/02/18	2.2	74.82	0	0.00	74.90	2.2	8,234	0.03%
2022/02/15	10	74.41	6	73.73	73.50	4	8,962	0.04%
2022/02/14	2.3	74.37	3.3	74.37	73.70	-1	9,171	-0.01%
2022/02/11	14	74.80	17	74.99	74.60	-3	9,339	-0.03%
2022/02/10	9	75.07	9.8	74.21	74.10	-0.8	9,646	-0.01%
2022/02/09	6	74.17	9	74.75	74.90	-3.1	10,150	-0.03%
2022/02/08	11	72.52	6	72.88	73.10	5	10,373	0.05%
2022/02/07	0	68.00	3.9	68.53	69.50	-3.9	10,794	-0.04%
2022/01/26	0.9	68.07	0.7	67.99	67.50	0.2	11,651	0.00%
2022/01/25	1.4	67.79	2.3	68.87	67.40	-0.9	13,250	-0.01%
2022/01/24	0.3	66.97	0	0.00	69.60	0.3	13,889	0.00%
2022/01/21	2	69.90	1.7	69.94	68.80	0.3	14,547	0.00%
2022/01/20	0.5	70.61	1.1	70.00	71.70	-0.6	14,836	0.00%
2022/01/19	2.3	70.36	1	70.90	70.40	1.3	15,228	0.01%
2022/01/18	3	70.77	5.3	71.01	70.60	-2.3	15,712	-0.01%
2022/01/17	2.3	69.04	3.6	69.81	70.50	-1.3	16,133	-0.01%
2022/01/14	3.2	66.87	2	68.20	68.80	1.2	16,872	0.01%
2022/01/13	2	68.00	0	68.80	67.80	2	18,004	0.01%
2022/01/12	2	69.00	1	68.80	69.30	1	18,680	0.01%
2022/01/11	3.1	69.57	3.5	69.43	69.30	-0.4	19,714	0.00%
2022/01/10	1.5	70.76	1	71.50	71.00	0.5	20,336	0.00%
2022/01/07	3	72.07	20	71.00	70.90	-17	20,476	-0.08%
2022/01/06	5	75.10	17	75.95	75.10	-12	20,452	-0.06%
2022/01/05	0	0.00	3	78.47	77.40	-3	20,554	-0.01%
2022/01/04	13	80.45	6	80.40	79.80	7	20,676	0.03%
2022/01/03	0	0.00	0	79.50	79.40	0	20,793	0.00%
2021/12/30	1	78.90	2.4	78.52	78.60	-1.4	20,844	-0.01%
2021/12/29	2.4	78.20	0	0.00	78.20	2.4	20,889	0.01%
2021/12/28	1	79.90	1.1	78.37	78.40	-0.1	20,964	0.00%
2021/12/27	4.1	78.91	1	79.10	78.30	3.1	21,037	0.01%
2021/12/24	26	80.87	24	79.25	78.90	2	21,060	0.01%
2021/12/23	9.1	81.47	12.4	81.82	81.90	-3.4	20,859	-0.02%
2021/12/22	2.4	80.49	6	81.18	80.10	-3.6	20,690	-0.02%
2021/12/21	14.1	81.95	15	80.79	80.50	-0.9	20,637	0.00%
2021/12/20	22	81.20	21.4	81.17	81.20	0.6	20,361	0.00%
2021/12/17	4.4	78.31	9.9	78.20	79.10	-5.5	20,033	-0.03%
2021/12/16	1	75.60	2	76.35	76.80	-1	19,849	-0.01%
2021/12/15	1.1	74.29	0	0.00	74.70	1.1	19,824	0.01%
2021/12/14	6.6	75.83	0.6	76.56	74.30	6	19,865	0.03%
2021/12/13	0	0.00	1.2	77.24	77.60	-1.2	19,910	-0.01%
2021/12/10	0.9	77.20	2	77.00	76.80	-1.2	19,926	-0.01%
2021/12/09	2	76.76	1.1	76.74	76.10	1	19,940	0.00%
2021/12/08	8.1	77.24	7.1	76.92	76.90	1	20,136	0.01%
2021/12/07	7.1	77.03	6	76.85	76.10	1.1	20,292	0.01%
2021/12/06	5	77.74	2.1	77.98	78.30	2.9	20,271	0.01%
2021/12/03	7.1	77.27	2.3	77.47	77.50	4.8	20,361	0.02%
2021/12/02	11.3	76.62	19.9	75.61	75.00	-8.5	20,358	-0.04%
2021/12/01	2	76.40	8	76.28	76.90	-6	20,366	-0.03%
2021/11/30	22.2	78.74	21.9	78.28	77.30	0.3	20,478	0.00%
2021/11/29	10.9	75.77	12.6	76.46	77.60	-1.7	20,598	-0.01%
2021/11/26	4.6	76.64	4	76.25	76.50	0.6	20,615	0.00%
2021/11/25	10	79.49	9	78.82	78.30	1	20,637	0.00%
2021/11/24	2	78.52	0	0.00	78.90	2	20,597	0.01%
2021/11/23	3	81.07	2	82.50	78.80	1	20,591	0.00%
2021/11/22	14	82.16	5.2	81.32	81.20	8.8	20,602	0.04%
2021/11/19	13.2	83.07	19	83.05	82.80	-5.8	20,706	-0.03%
2021/11/18	13.1	81.55	6.9	80.85	80.90	6.1	20,386	0.03%
2021/11/17	8.9	79.66	4.3	80.30	80.00	4.6	20,482	0.02%
2021/11/16	10.6	79.79	3	79.30	78.00	7.6	20,495	0.04%
2021/11/15	6	81.58	1.7	82.05	81.10	4.3	20,416	0.02%
2021/11/12	4.7	83.34	8.2	83.13	82.70	-3.5	20,441	-0.02%
2021/11/11	5.2	81.74	5.5	81.80	81.30	-0.3	20,341	0.00%
2021/11/10	3.6	79.82	1.7	80.27	81.10	1.9	20,252	0.01%
2021/11/09	19.8	79.92	16.1	81.03	79.90	3.8	20,149	0.02%
2021/11/08	47	83.34	36.9	86.00	80.20	10.1	19,853	0.05%
2021/11/05	19.7	86.84	17	87.16	88.10	2.7	19,486	0.01%
2021/11/04	14	87.24	15	87.31	85.90	-1	19,319	-0.01%
2021/11/03	27	87.90	34.1	84.78	88.00	-7.1	18,964	-0.04%
2021/11/02	41	89.20	14.3	89.37	85.30	26.7	18,323	0.15%
2021/11/01	40	86.14	50	87.42	89.30	-10	16,847	-0.06%
2021/10/29	17.3	82.68	20	82.88	81.20	-2.7	16,846	-0.02%
2021/10/28	8	80.54	11.8	80.11	79.80	-3.8	16,505	-0.02%
2021/10/27	18.9	79.63	24	79.91	80.90	-5.1	16,351	-0.03%
2021/10/26	17	81.12	22	79.47	77.70	-5	16,176	-0.03%
2021/10/25	12	79.68	25	80.15	79.70	-13	15,891	-0.08%
2021/10/22	34.1	79.63	80	80.25	78.80	-45.9	15,795	-0.29%
2021/10/21	93	78.67	47	79.30	78.80	46	15,412	0.30%
2021/10/20	28	75.22	36.7	75.40	75.40	-8.6	14,730	-0.06%
2021/10/19	79.6	73.94	53.9	74.84	75.00	25.7	14,747	0.17%
2021/10/18	15.9	69.74	26.4	69.72	70.70	-10.5	14,411	-0.07%
2021/10/15	28.4	65.15	24	65.63	65.80	4.4	14,578	0.03%
2021/10/14	2	62.10	6	63.13	63.50	-4	15,815	-0.03%
2021/10/13	4.2	61.38	1	61.70	60.20	3.2	16,257	0.02%
2021/10/12	1.2	66.19	3	65.47	65.50	-1.8	16,739	-0.01%
2021/10/08	18	64.48	14	64.93	65.00	4	17,376	0.02%
2021/10/07	8	62.83	5	62.64	63.50	3	17,904	0.02%
2021/10/05	1	59.30	2.1	58.36	60.30	-1.1	19,696	-0.01%
2021/10/04	2	57.95	1	59.40	57.30	1	20,454	0.00%
2021/10/01	0	0.00	1	60.90	60.90	-1	21,353	0.00%
2021/09/30	0	0.00	1	64.30	64.80	-1	22,208	0.00%
2021/09/28	2	64.60	0	0.00	63.80	2	23,337	0.01%
2021/09/24	5	65.30	5	65.00	65.00	0	24,182	0.00%
2021/09/23	1	64.00	1	63.70	64.50	0	24,686	0.00%
2021/09/22	2	63.60	0.5	63.20	63.20	1.5	25,138	0.01%
2021/09/17	75	65.05	0	0.00	65.40	75	25,646	0.29%
2021/09/15	91	65.10	0	0.00	64.60	91	26,693	0.34%
2021/09/14	7	66.89	5	66.70	66.70	2	26,858	0.01%
2021/09/13	8	67.15	8	66.86	66.80	0	26,968	0.00%
2021/09/10	7	66.99	5	66.00	66.00	2	26,885	0.01%
2021/09/09	4	65.43	27	65.24	67.00	-23	26,926	-0.09%
2021/09/08	0	0.00	30	66.53	63.90	-30	26,890	-0.11%
2021/09/06	1	67.10	13	69.25	67.10	-12	26,727	-0.04%
2021/09/03	7	69.04	46	70.09	69.40	-39	26,587	-0.15%
2021/09/02	18	71.76	2	69.95	69.00	16	26,369	0.06%
2021/09/01	4	72.35	68	72.50	72.20	-64	26,128	-0.24%
2021/08/31	8	74.21	7	73.66	73.80	1	25,922	0.00%
2021/08/30	3	74.93	4	75.58	75.40	-1	25,744	0.00%
2021/08/27	8.1	75.66	6	75.05	75.00	2	25,699	0.01%
2021/08/26	7	76.69	9	78.18	75.50	-2	25,587	-0.01%
2021/08/25	21	78.01	19	78.75	77.70	2	25,447	0.01%
2021/08/24	6	78.00	15	78.25	76.80	-9	25,198	-0.04%
2021/08/23	22	78.43	22	78.84	80.70	0	24,957	0.00%
2021/08/20	12	74.79	6	74.55	74.30	6	24,687	0.02%
2021/08/19	8	74.20	1	75.00	70.00	7	24,490	0.03%
2021/08/18	7	70.70	9	71.61	74.10	-2	24,286	-0.01%
2021/08/17	4	71.55	1	69.80	69.00	3	24,074	0.01%
2021/08/16	7	74.01	7	73.43	74.00	0	23,924	0.00%
2021/08/13	8	76.68	5	73.40	73.40	3	23,792	0.01%
2021/08/12	13	76.55	12	76.52	76.60	1	23,655	0.00%
2021/08/11	6	77.18	5	76.88	75.50	1	23,623	0.00%
2021/08/10	20	77.76	23	77.65	77.80	-3	23,485	-0.01%
2021/08/09	10	81.07	4	79.68	79.20	6	23,359	0.03%
2021/08/06	13	84.02	15	84.83	84.70	-2	23,156	-0.01%
2021/08/05	12	84.22	32	83.89	83.40	-20	22,945	-0.09%
2021/08/04	36	86.93	32	86.50	85.00	4	22,875	0.02%
2021/08/03	37	84.31	23	84.27	85.30	14	22,243	0.06%
2021/08/02	9	80.86	9	80.24	80.00	0	21,897	0.00%
2021/07/30	4	81.00	8	81.09	80.30	-4	21,732	-0.02%
2021/07/29	11	78.35	4	78.43	79.40	7	21,531	0.03%
2021/07/28	7	77.47	7	75.69	76.80	0	21,324	0.00%
2021/07/27	30	82.61	29.1	82.11	79.80	0.9	21,054	0.00%
2021/07/26	22	85.00	13	85.12	84.50	9	20,746	0.04%
2021/07/23	86	88.66	68	88.00	85.60	18	20,327	0.09%
2021/07/22	35	90.81	50	91.26	90.20	-15	19,619	-0.08%
2021/07/21	61	91.00	41	89.15	87.00	20	18,911	0.11%
2021/07/20	98	89.98	96	90.39	90.40	2	18,096	0.01%
2021/07/19	36	84.29	37	83.32	85.10	-1	16,737	-0.01%
2021/07/16	37	85.69	27	85.12	83.60	10	16,225	0.06%
2021/07/15	24	83.36	39	84.65	87.40	-15	15,577	-0.10%
2021/07/14	62	83.90	59	84.43	82.80	3	14,810	0.02%
2021/07/13	81	100.59	85	98.38	90.00	-4	14,018	-0.03%
2021/07/12	96	95.25	89	96.43	97.70	7	12,898	0.05%
2021/07/09	54	87.38	52	89.55	90.60	2	12,061	0.02%
2021/07/08	71	87.36	54	88.22	86.50	17	11,259	0.15%
2021/07/07	19	82.27	30	82.80	83.90	-11	10,270	-0.11%
2021/07/06	96	76.76	68	76.78	76.30	28	9,445	0.30%
2021/07/05	18	73.72	19	73.80	75.00	-1	8,684	-0.01%
2021/07/02	24	65.71	41	66.10	68.20	-17	8,356	-0.20%
2021/07/01	11	65.65	54	61.77	62.00	-43	7,804	-0.55%
2021/06/30	22	67.20	67	66.91	67.10	-45	7,506	-0.60%
2021/06/29	118	65.75	131	66.12	64.00	-13	6,969	-0.19%	大買/大賣/
2021/06/28	94	64.62	34	63.41	64.30	60	6,481	0.93%
2021/06/25	50	61.60	41	62.00	61.00	9	5,976	0.15%
2021/06/24	38	59.39	22	59.93	59.90	16	5,284	0.30%
2021/06/23	16	57.48	21	57.53	57.90	-5	4,863	-0.10%
2021/06/22	1	55.70	18	55.83	54.50	-17	4,631	-0.37%
2021/06/21	10	55.70	44	55.24	53.70	-34	4,497	-0.76%
2021/06/18	90.1	57.02	72	56.62	56.50	18.1	4,504	0.40%
2021/06/17	23	53.34	0	0.00	54.10	23	4,336	0.53%
2021/06/16	4	53.30	5	54.10	53.30	-1	4,278	-0.02%
2021/06/15	13	52.37	3	52.87	53.40	10	4,218	0.24%
2021/06/11	0	0.00	5	49.60	49.60	-5	4,177	-0.12%
2021/06/10	0	0.00	2	48.85	48.90	-2	4,321	-0.05%
2021/06/07	0	0.00	5	48.12	48.10	-5	4,383	-0.11%
2021/06/04	0	0.00	2	48.65	48.70	-2	4,397	-0.05%
2021/05/31	0	0.00	1	49.25	49.50	-1	4,394	-0.02%
2021/05/28	2	47.40	1	47.55	48.00	1	4,408	0.02%
2021/05/27	5	46.25	0	0.00	46.35	5	4,421	0.11%
2021/05/25	0	0.00	1	47.20	45.95	-1	4,555	-0.02%
2021/05/19	1	44.85	2	44.40	44.35	-1	5,303	-0.02%
2021/05/18	3	41.57	1	42.10	42.10	2	5,286	0.04%
2021/05/17	1	38.60	1	38.55	38.60	0	5,279	0.00%
2021/05/11	1	48.00	0	0.00	46.95	1	5,473	0.02%
2021/05/07	2	50.28	1	50.70	51.10	1	5,661	0.02%
2021/05/05	1	49.60	0	0.00	49.60	1	5,651	0.02%
2021/05/04	3	49.73	14	49.97	50.80	-11	5,704	-0.19%
2021/05/03	4	53.53	0	0.00	53.00	4	5,651	0.07%
2021/04/29	1	56.50	1	57.70	56.20	0	5,621	0.00%
2021/04/28	0	0.00	1	57.00	56.30	-1	5,610	-0.02%
2021/04/23	1	55.10	3	54.87	55.50	-2	5,728	-0.03%
2021/04/22	1	57.80	3	57.70	54.10	-2	5,728	-0.03%
2021/04/21	6	56.62	3	56.80	56.70	3	5,714	0.05%
2021/04/20	7	57.39	10	57.38	57.20	-3	5,717	-0.05%
2021/04/19	14	56.09	10	55.79	56.30	4	5,728	0.07%
2021/04/16	1	55.50	0	0.00	55.70	1	5,875	0.02%
2021/04/14	4	54.88	0	0.00	54.30	4	6,093	0.07%
2021/04/13	1	55.80	0	0.00	55.10	1	6,184	0.02%
2021/04/12	5	56.06	3	56.60	55.70	2	6,279	0.03%
2021/04/09	2	59.80	2	59.00	57.90	0	6,309	0.00%
2021/04/08	1	59.60	0	0.00	58.80	1	6,388	0.02%
2021/04/07	7	58.60	7	58.49	58.60	0	6,541	0.00%
2021/04/06	3	58.00	3	58.50	59.20	0	6,738	0.00%
2021/03/30	1	58.80	10	57.61	58.10	-9	8,326	-0.11%
2021/03/29	7	59.27	179	59.76	58.70	-172	8,496	-2.02%	大賣/鉅額交易
2021/03/26	176	59.00	1	59.00	59.00	175	8,403	2.08%	大買/鉅額交易
2021/03/25	2	58.00	0	0.00	58.00	2	8,387	0.02%
2021/03/24	1	58.10	7	58.93	58.20	-6	8,406	-0.07%
2021/03/23	9	58.77	21	58.60	58.50	-12	8,426	-0.14%
2021/03/22	4	58.83	3	58.80	58.50	1	8,391	0.01%
2021/03/19	10	57.10	1	57.00	56.90	9	8,511	0.11%
2021/03/18	0	0.00	4	58.03	57.90	-4	8,574	-0.05%
2021/03/17	0	0.00	2	58.70	58.00	-2	8,611	-0.02%
2021/03/16	5	58.20	15	58.52	58.90	-10	8,592	-0.12%
2021/03/15	2	56.20	3	56.97	57.30	-1	8,512	-0.01%
2021/03/12	0	0.00	2	55.20	54.90	-2	8,502	-0.02%
2021/03/11	3	54.83	10	55.30	55.20	-7	8,569	-0.08%
2021/03/10	0	0.00	2	54.80	54.00	-2	8,594	-0.02%
2021/03/09	3	53.70	3	54.20	54.00	0	8,669	0.00%
2021/03/08	27	56.12	8	54.50	54.60	19	8,731	0.22%
2021/03/04	2	54.90	0	0.00	54.10	2	8,975	0.02%
2021/03/02	1	56.90	0	0.00	55.00	1	9,312	0.01%
2021/02/26	2	56.15	8	56.10	56.10	-6	9,701	-0.06%
2021/02/25	8	59.40	0	0.00	57.50	8	9,751	0.08%
2021/02/24	18	59.07	7	58.67	58.50	11	9,825	0.11%
2021/02/23	10	60.44	22	60.06	59.40	-12	9,700	-0.12%
2021/02/22	4	59.25	9	59.20	59.50	-5	9,571	-0.05%
2021/02/19	38	58.24	46	58.48	59.40	-8	9,505	-0.08%
2021/02/18	7	55.87	6	56.23	56.20	1	9,258	0.01%
2021/02/17	0	0.00	10	54.97	55.40	-10	9,239	-0.11%
2021/02/05	0	0.00	2	53.30	53.70	-2	9,207	-0.02%
2021/02/04	11	53.40	4	53.10	53.20	7	9,289	0.08%
2021/02/03	16	55.06	5	54.64	54.80	11	9,367	0.12%
2021/02/02	4	52.83	12	53.06	55.10	-8	9,229	-0.09%
2021/02/01	6	50.68	2	50.10	50.70	4	9,113	0.04%
2021/01/29	16	55.19	11	56.00	53.30	5	9,072	0.06%
2021/01/28	0	0.00	15	53.50	53.90	-15	8,943	-0.17%
2021/01/27	2	52.95	4	54.10	53.20	-2	8,959	-0.02%
2021/01/26	13	55.23	0	0.00	54.40	13	8,954	0.15%
2021/01/25	0	0.00	9	54.66	54.90	-9	8,906	-0.10%
2021/01/22	0	0.00	5	53.24	54.00	-5	8,946	-0.06%
2021/01/21	2	52.15	2	53.15	53.00	0	8,925	0.00%
2021/01/20	7	52.93	17	52.06	52.40	-10	9,054	-0.11%
2021/01/19	2	55.75	4	55.40	55.40	-2	9,069	-0.02%
2021/01/18	8	55.68	1	55.80	55.40	7	9,089	0.08%
2021/01/15	18	57.06	0	0.00	57.20	18	9,174	0.20%
2021/01/14	1	57.10	2	58.65	59.30	-1	9,620	-0.01%
2021/01/13	1	56.80	7	57.13	57.50	-6	9,801	-0.06%
2021/01/12	4	55.93	1	55.70	56.80	3	9,872	0.03%
2021/01/11	15	58.19	1	58.40	58.00	14	9,898	0.14%
2021/01/08	18	57.67	0	0.00	58.20	18	9,993	0.18%
2021/01/07	2	59.90	3	59.83	60.30	-1	9,892	-0.01%
2021/01/06	20	58.80	2	58.70	58.00	18	9,822	0.18%
2021/01/05	10	61.10	1	60.70	61.00	9	9,666	0.09%
2021/01/04	9	62.64	23	62.00	62.70	-14	9,527	-0.15%
2020/12/31	11	63.45	8	64.24	62.20	3	9,395	0.03%
2020/12/30	27	63.84	5	64.12	64.00	22	9,184	0.24%
2020/12/29	1	62.50	17	63.70	64.90	-16	8,938	-0.18%
2020/12/28	12	63.93	16	63.28	62.90	-4	8,702	-0.05%
2020/12/25	33	62.91	29	62.86	61.50	4	8,341	0.05%
2020/12/24	37	57.38	61	58.48	60.80	-24	7,563	-0.32%
2020/12/23	51	55.85	46	55.08	55.30	5	7,028	0.07%
2020/12/22	1	54.50	7	53.90	52.50	-6	6,832	-0.09%
2020/12/21	13	53.45	2	53.20	53.20	11	6,807	0.16%
2020/12/18	17	55.11	27	55.11	54.50	-10	6,786	-0.15%
2020/12/16	13	55.42	17	55.66	56.50	-4	6,769	-0.06%
2020/12/15	16	54.29	3	56.33	53.20	13	6,680	0.19%
2020/12/14	2	54.80	4	54.58	54.80	-2	6,481	-0.03%
2020/12/11	0	0.00	1	53.00	52.30	-1	6,403	-0.02%
2020/12/10	0	0.00	1	55.60	54.50	-1	6,348	-0.02%
2020/12/09	0	0.00	5	56.24	56.30	-5	6,319	-0.08%
2020/12/08	1	54.70	5	55.60	56.00	-4	6,278	-0.06%
2020/12/07	0	0.00	27	55.14	55.00	-27	6,252	-0.43%
2020/12/04	2	54.60	7	54.73	54.30	-5	6,197	-0.08%
2020/12/03	12	54.44	7	54.49	53.80	5	6,218	0.08%
2020/12/02	1	55.20	0	0.00	55.10	1	6,206	0.02%
2020/12/01	4	55.73	5	54.96	55.80	-1	6,174	-0.02%
2020/11/30	12	57.32	29	56.77	56.80	-17	6,154	-0.28%
2020/11/27	9	54.74	5	55.76	57.00	4	6,498	0.06%
2020/11/26	12	52.86	8	53.33	53.20	4	6,505	0.06%
2020/11/25	46	55.64	32	56.64	53.20	14	6,450	0.22%
2020/11/24	12	52.81	51	52.68	53.20	-39	6,030	-0.65%
2020/11/23	30	52.86	12	52.74	52.80	18	5,986	0.30%
2020/11/20	1	50.60	0	0.00	50.50	1	5,786	0.02%
2020/11/19	2	50.50	2	50.30	50.10	0	5,727	0.00%
2020/11/18	31	51.00	3	49.95	50.40	28	5,697	0.49%
2020/11/17	0	0.00	2	50.30	49.95	-2	5,558	-0.04%
2020/11/16	5	49.08	1	49.80	49.80	4	5,500	0.07%
2020/11/13	1	48.15	2	47.98	48.00	-1	5,523	-0.02%
2020/11/12	0	0.00	1	49.55	47.65	-1	5,513	-0.02%
2020/11/11	1	49.15	3	48.97	49.95	-2	5,433	-0.04%
2020/11/10	1	48.55	2	48.43	47.65	-1	5,326	-0.02%
2020/11/09	1	48.40	3	47.83	47.90	-2	5,253	-0.04%
2020/11/06	1	48.20	2	48.08	47.70	-1	5,226	-0.02%
2020/11/05	10	48.10	17	48.09	48.15	-7	5,199	-0.13%
2020/11/03	1	46.00	3	46.42	46.60	-2	5,143	-0.04%
2020/11/02	2	45.50	0	0.00	46.00	2	5,193	0.04%
2020/10/30	7	45.84	1	46.75	44.90	6	5,167	0.12%
2020/10/29	0	0.00	10	47.45	47.30	-10	5,093	-0.20%
2020/10/28	5	49.76	4	49.56	48.45	1	5,053	0.02%
2020/10/27	22	48.38	34	48.76	48.80	-12	4,838	-0.25%
2020/10/26	0	0.00	1	47.45	47.45	-1	4,697	-0.02%
2020/10/23	3	48.45	32	48.42	48.25	-29	4,629	-0.63%
2020/10/22	39	48.16	21	48.55	48.25	18	4,490	0.40%
2020/10/21	20	46.25	36	47.01	46.80	-16	3,949	-0.41%
2020/10/20	8	44.71	7	45.61	44.55	1	3,677	0.03%
2020/10/19	12	44.10	9	44.79	45.20	3	3,537	0.08%
2020/10/16	19	43.64	16	44.36	43.80	3	3,411	0.09%
2020/10/15	0	0.00	3	42.70	41.85	-3	3,144	-0.10%
2020/10/14	5	41.85	3	41.88	41.70	2	3,089	0.06%
2020/10/08	1	41.40	1	41.10	41.25	0	3,057	0.00%
2020/10/06	0	0.00	21	41.00	40.70	-21	3,045	-0.69%
2020/09/29	10	39.35	11	39.94	40.00	-1	3,119	-0.03%
2020/09/28	0	0.00	1	39.50	40.05	-1	3,119	-0.03%
2020/09/25	0	0.00	10	39.78	38.15	-10	3,112	-0.32%
2020/09/24	0	0.00	5	39.75	39.90	-5	3,150	-0.16%
2020/09/23	2	40.60	0	0.00	40.60	2	3,214	0.06%
2020/09/22	0	0.00	1	42.10	41.30	-1	3,202	-0.03%
2020/09/21	10	41.55	0	0.00	41.70	10	3,166	0.32%
2020/09/18	0	0.00	2	41.20	41.15	-2	3,106	-0.06%
2020/09/17	0	0.00	10	40.50	40.45	-10	3,066	-0.33%
2020/09/15	10	40.60	1	40.35	40.45	9	3,056	0.29%
2020/09/14	1	40.70	1	40.30	40.75	0	3,040	0.00%
2020/09/11	5	40.08	3	39.50	39.50	2	3,025	0.07%
2020/09/10	8	41.17	21	40.55	40.30	-13	2,994	-0.43%
2020/09/09	20	40.39	12	39.73	40.60	8	2,961	0.27%
2020/09/08	1	40.30	2	40.55	40.25	-1	2,957	-0.03%
2020/09/07	3	40.32	3	40.62	39.40	0	2,917	0.00%
2020/09/04	7	41.66	2	41.43	41.50	5	2,853	0.18%
2020/09/03	20	42.96	5	42.51	42.60	15	2,812	0.53%
2020/09/02	42	42.56	30	42.92	43.40	12	2,748	0.44%
2020/09/01	7	39.41	9	40.24	41.25	-2	2,280	-0.09%
2020/08/31	3	38.27	2	38.33	37.50	1	2,104	0.05%
2020/08/28	0	0.00	7	37.41	37.25	-7	2,253	-0.31%
2020/08/27	19	37.56	7	37.59	37.05	12	2,424	0.49%
2020/08/26	2	36.50	0	0.00	36.95	2	2,384	0.08%
2020/08/21	6	35.60	1	35.60	35.60	5	2,421	0.21%
2020/08/20	2	35.20	0	0.00	35.35	2	2,408	0.08%
2020/08/19	1	38.40	4	38.20	38.00	-3	2,369	-0.13%
2020/08/17	0	0.00	1	36.60	37.00	-1	2,291	-0.04%
2020/08/13	1	36.90	0	0.00	36.55	1	2,253	0.04%
2020/08/12	1	36.45	0	0.00	36.35	1	2,247	0.04%
2020/08/11	4	37.15	2	37.15	37.15	2	2,231	0.09%
2020/08/10	1	38.10	0	0.00	38.10	1	2,221	0.05%
2020/08/07	10	39.25	2	39.20	39.35	8	2,216	0.36%
2020/08/06	0	0.00	1	39.30	39.10	-1	2,187	-0.05%
2020/08/05	0	0.00	1	37.35	37.35	-1	2,104	-0.05%
2020/08/04	1	36.55	0	0.00	36.50	1	2,125	0.05%
2020/07/31	2	37.10	3	37.30	37.10	-1	2,130	-0.05%
2020/07/30	1	36.80	0	0.00	37.05	1	2,124	0.05%
2020/07/29	0	0.00	1	36.35	36.25	-1	2,115	-0.05%
2020/07/24	1	38.10	0	0.00	38.10	1	2,143	0.05%
2020/07/21	2	38.65	3	38.70	38.90	-1	2,205	-0.05%
2020/07/17	1	38.15	0	0.00	38.15	1	2,282	0.04%
2020/07/16	2	39.15	1	39.15	39.05	1	2,293	0.04%
2020/07/15	0	0.00	1	40.50	40.30	-1	2,290	-0.04%
2020/07/13	1	41.30	0	0.00	41.25	1	2,335	0.04%
2020/07/08	2	42.68	0	0.00	42.70	2	2,333	0.09%
2020/07/07	2	42.95	2	43.15	42.65	0	2,295	0.00%
2020/07/06	2	43.05	0	0.00	43.20	2	2,329	0.09%
2020/07/03	9	43.54	4	43.60	43.35	5	2,374	0.21%
2020/07/02	7	42.78	2	43.00	43.00	5	2,329	0.21%
2020/06/29	1	39.75	0	0.00	39.75	1	2,283	0.04%
2020/06/23	1	41.15	1	40.80	40.20	0	2,310	0.00%
2020/06/18	1	40.55	0	0.00	41.70	1	2,402	0.04%
2020/06/17	1	41.00	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	1	41.10	41.30	-1	2,426	-0.04%
2020/06/15	2	41.93	0	0.00	40.80	2	2,470	0.08%
2020/06/10	2	43.65	2	43.15	43.25	0	2,535	0.00%
2020/06/09	2	42.83	2	42.30	42.60	0	2,560	0.00%
2020/06/08	2	44.48	11	44.17	44.00	-9	2,534	-0.36%
2020/06/05	8	46.16	5	44.99	45.25	3	2,473	0.12%
2020/06/04	6	43.68	7	44.41	45.40	-1	2,367	-0.04%
2020/06/03	2	41.55	11	42.04	41.30	-9	2,160	-0.42%
2020/06/01	3	38.40	0	0.00	39.45	3	1,971	0.15%
2020/05/27	1	37.10	0	0.00	37.05	1	1,936	0.05%
2020/05/25	2	37.20	0	0.00	37.20	2	1,940	0.10%
2020/05/13	0	0.00	4	39.00	39.50	-4	1,993	-0.20%
2020/05/11	2	39.60	3	39.67	39.60	-1	2,019	-0.05%
2020/05/08	4	38.94	0	0.00	38.85	4	2,045	0.20%
2020/05/07	1	39.00	3	38.62	38.55	-2	2,045	-0.10%
2020/05/04	1	37.75	0	0.00	37.55	1	2,096	0.05%
2020/04/30	1	38.60	20	38.18	38.30	-19	2,122	-0.90%
2020/04/29	1	38.30	5	38.53	38.10	-4	2,106	-0.19%
2020/04/27	8	38.15	2	38.10	38.00	6	2,130	0.28%
2020/04/24	4	38.10	0	0.00	37.40	4	2,117	0.19%
2020/04/23	11	38.09	2	37.30	38.00	9	2,085	0.43%
2020/04/22	0	0.00	1	35.25	36.15	-1	2,028	-0.05%
2020/04/17	0	0.00	1	36.10	36.05	-1	2,004	-0.05%
2020/04/14	0	0.00	2	34.80	34.85	-2	1,961	-0.10%
2020/04/13	2	35.00	2	34.35	34.20	0	1,969	0.00%
2020/04/09	3	34.02	5	34.23	34.00	-2	2,021	-0.10%
2020/04/08	4	32.43	2	33.55	33.55	2	2,047	0.10%
2020/03/31	1	31.15	0	0.00	30.55	1	2,010	0.05%
2020/03/30	0	0.00	3	29.48	30.00	-3	2,044	-0.15%
2020/03/25	1	29.00	3	30.30	30.20	-2	2,239	-0.09%
2020/03/20	2	28.30	0	0.00	28.05	2	2,267	0.09%
2020/03/19	2	26.58	1	26.55	26.55	1	2,263	0.04%
2020/03/17	2	33.00	0	0.00	32.45	2	2,220	0.09%
2020/03/16	2	36.10	0	0.00	36.05	2	2,190	0.09%
2020/03/13	3	37.00	0	0.00	40.00	3	2,216	0.14%
2020/03/12	8	40.90	3	43.55	41.00	5	2,237	0.22%
2020/03/09	5	44.80	1	44.85	44.75	4	2,348	0.17%
2020/03/06	1	46.55	4	46.83	46.80	-3	2,342	-0.13%
2020/03/04	2	45.88	0	0.00	45.90	2	2,330	0.09%
2020/03/03	0	0.00	1	45.25	45.20	-1	2,362	-0.04%
2020/02/27	2	44.75	0	0.00	43.90	2	2,350	0.09%
2020/02/24	2	46.75	3	47.00	46.70	-1	2,338	-0.04%
2020/02/21	1	47.50	3	47.55	47.60	-2	2,331	-0.09%
2020/02/20	0	0.00	3	47.20	46.80	-3	2,301	-0.13%
2020/02/19	0	0.00	4	46.88	46.60	-4	2,306	-0.17%
2020/02/18	3	47.45	0	0.00	46.80	3	2,295	0.13%
2020/02/17	0	0.00	2	46.80	46.70	-2	2,293	-0.09%
2020/02/13	0	0.00	2	46.30	46.30	-2	2,298	-0.09%
2020/02/12	1	46.10	10	46.55	46.70	-9	2,323	-0.39%
2020/02/07	10	45.05	0	0.00	44.65	10	2,292	0.44%
2020/02/06	3	46.03	2	46.20	45.65	1	2,300	0.04%
2020/02/05	3	45.12	0	0.00	45.05	3	2,313	0.13%
2020/02/04	2	45.30	2	45.60	45.30	0	2,329	0.00%
2020/02/03	9	42.06	3	43.10	43.10	6	2,510	0.24%
2020/01/31	0	0.00	1	45.50	45.00	-1	2,526	-0.04%
2020/01/30	3	45.70	0	0.00	45.65	3	2,545	0.12%
2020/01/16	1	51.40	0	0.00	51.20	1	2,553	0.04%
2020/01/15	1	51.70	4	51.70	51.40	-3	2,661	-0.11%
2020/01/13	1	51.90	10	51.70	52.00	-9	2,650	-0.34%
2020/01/10	4	51.45	0	0.00	51.80	4	2,669	0.15%
2020/01/09	2	51.20	0	0.00	51.60	2	2,667	0.07%
2020/01/08	12	50.69	1	51.20	50.60	11	2,652	0.41%
2020/01/07	3	50.33	0	0.00	51.20	3	2,638	0.11%
2020/01/06	3	51.70	3	51.03	51.20	0	2,617	0.00%
2020/01/03	6	53.40	0	0.00	52.20	6	2,584	0.23%
2020/01/02	1	53.60	1	55.00	53.60	0	2,523	0.00%
2019/12/31	2	53.60	0	0.00	53.60	2	2,439	0.08%
2019/12/26	2	54.30	3	54.60	54.20	-1	2,384	-0.04%
2019/12/25	1	54.90	5	54.18	54.90	-4	2,323	-0.17%
2019/12/24	3	53.23	0	0.00	53.20	3	2,263	0.13%
2019/12/23	12	54.19	5	54.20	53.80	7	2,231	0.31%
2019/12/20	0	0.00	10	53.31	53.80	-10	2,094	-0.48%
2019/12/19	5	52.10	6	52.17	52.40	-1	2,003	-0.05%
2019/12/18	5	51.64	0	0.00	51.60	5	1,994	0.25%
2019/12/17	7	52.47	2	52.80	51.90	5	1,988	0.25%
2019/12/16	4	51.80	0	0.00	51.80	4	1,893	0.21%
2019/12/12	2	52.00	2	52.30	51.80	0	1,814	0.00%
2019/12/11	1	52.40	1	51.80	51.70	0	1,778	0.00%
2019/12/10	1	51.90	8	52.24	52.00	-7	1,760	-0.40%
2019/12/09	8	53.16	1	52.90	53.00	7	1,715	0.41%
2019/12/06	1	52.40	3	52.60	52.60	-2	1,647	-0.12%
2019/12/04	2	49.48	0	0.00	49.50	2	1,507	0.13%
2019/12/03	1	49.40	0	0.00	49.15	1	1,520	0.07%
2019/11/29	0	0.00	1	50.60	50.00	-1	1,513	-0.07%
2019/11/28	0	0.00	1	51.60	50.80	-1	1,502	-0.07%
2019/11/27	0	0.00	1	50.00	50.00	-1	1,481	-0.07%
2019/11/26	0	0.00	13	49.50	49.50	-13	1,469	-0.88%
2019/11/22	4	48.85	0	0.00	48.90	4	1,455	0.27%
2019/11/21	2	48.50	0	0.00	49.40	2	1,452	0.14%
2019/11/19	2	48.58	1	48.50	48.40	1	1,473	0.07%
2019/11/18	6	48.52	1	48.45	48.45	5	1,506	0.33%
2019/11/14	5	48.50	0	0.00	48.80	5	1,572	0.32%
2019/11/11	12	51.27	12	51.41	49.60	0	1,625	0.00%
2019/11/08	0	0.00	2	51.30	50.90	-2	1,632	-0.12%
2019/11/07	7	50.33	5	49.30	49.30	2	1,636	0.12%
2019/11/06	3	50.53	0	0.00	50.30	3	1,629	0.18%
2019/11/05	0	0.00	1	51.90	51.60	-1	1,616	-0.06%
2019/11/04	5	51.36	1	51.40	51.30	4	1,613	0.25%
2019/11/01	4	51.38	7	51.07	50.90	-3	1,578	-0.19%
2019/10/31	16	52.44	24	51.28	51.00	-8	1,571	-0.51%
2019/10/30	1	50.20	0	0.00	50.30	1	1,372	0.07%
2019/10/29	1	50.50	27	49.73	49.10	-26	1,351	-1.92%
2019/10/28	5	49.90	0	0.00	49.90	5	1,328	0.38%
2019/10/23	6	49.38	8	49.01	49.30	-2	1,357	-0.15%
2019/10/22	1	46.50	5	46.50	47.05	-4	1,301	-0.31%
2019/10/18	5	46.60	1	47.00	46.30	4	1,364	0.29%
2019/10/14	1	45.80	0	0.00	45.55	1	1,451	0.07%
2019/10/03	0	0.00	5	46.06	46.25	-5	1,567	-0.32%
2019/10/01	0	0.00	1	45.85	45.80	-1	1,591	-0.06%
2019/09/27	3	46.00	0	0.00	45.70	3	1,602	0.19%
2019/09/23	0	0.00	1	47.50	47.75	-1	1,664	-0.06%
2019/09/19	10	46.90	0	0.00	46.75	10	1,733	0.58%
2019/09/10	1	46.10	1	46.10	45.90	0	1,867	0.00%
2019/09/04	0	0.00	5	46.95	46.90	-5	1,891	-0.26%
2019/08/28	5	45.45	0	0.00	45.40	5	2,012	0.25%
2019/08/27	0	0.00	1	45.15	44.70	-1	2,044	-0.05%
2019/08/26	0	0.00	41	44.56	44.55	-41	2,095	-1.96%
2019/08/23	0	0.00	1	46.25	46.20	-1	2,127	-0.05%
2019/08/22	42	46.99	0	0.00	46.65	42	2,235	1.88%
2019/08/21	0	0.00	1	46.25	46.30	-1	2,219	-0.05%
2019/08/20	1	45.80	0	0.00	45.05	1	2,197	0.05%
2019/08/19	0	0.00	1	43.75	45.85	-1	2,160	-0.05%
2019/08/16	1	42.40	0	0.00	43.50	1	2,130	0.05%
2019/08/15	1	43.10	0	0.00	43.05	1	2,112	0.05%
2019/08/14	7	44.83	2	44.75	44.50	5	2,092	0.24%
2019/08/13	5	45.03	3	45.17	45.00	2	2,075	0.10%
2019/08/12	1	47.30	0	0.00	47.30	1	2,045	0.05%
2019/08/06	1	44.95	15	41.50	44.95	-14	2,108	-0.66%
2019/08/02	3	47.83	0	0.00	47.00	3	2,269	0.13%
2019/08/01	11	50.11	10	49.20	49.20	1	2,335	0.04%
2019/07/31	5	49.20	5	49.85	49.85	0	2,354	0.00%
2019/07/26	11	50.46	0	0.00	50.20	11	2,372	0.46%
2019/07/24	5	52.40	17	52.78	53.00	-12	2,352	-0.51%
2019/07/22	2	51.45	0	0.00	51.40	2	2,300	0.09%
2019/07/19	6	50.80	107	51.52	51.40	-101	2,286	-4.42%	大賣/鉅額交易
2019/07/18	4	50.90	0	0.00	51.00	4	2,325	0.17%
2019/07/17	2	52.50	0	0.00	52.10	2	2,327	0.09%
2019/07/16	2	54.30	4	53.85	53.10	-2	2,338	-0.09%
2019/07/15	3	53.37	4	53.13	52.80	-1	2,307	-0.04%
2019/07/12	0	0.00	1	51.80	51.40	-1	2,282	-0.04%
2019/07/11	10	50.81	0	0.00	50.90	10	2,281	0.44%
2019/07/09	5	51.10	0	0.00	51.00	5	2,278	0.22%
2019/07/03	7	51.46	7	50.83	50.80	0	2,490	0.00%
2019/07/02	1	51.20	1	51.90	51.50	0	2,502	0.00%
2019/07/01	2	50.50	5	51.26	51.50	-3	2,521	-0.12%
2019/06/28	12	50.11	6	49.78	49.80	6	2,535	0.24%
2019/06/27	5	50.00	9	49.63	49.50	-4	2,591	-0.15%
2019/06/26	5	47.15	37	48.51	48.80	-32	2,581	-1.24%
2019/06/25	2	47.60	0	0.00	47.10	2	2,608	0.08%
2019/06/24	31	47.60	0	0.00	47.50	31	2,665	1.16%
2019/06/21	75	46.85	1	47.60	47.60	74	2,686	2.75%
2019/06/20	3	46.97	1	46.95	47.40	2	2,689	0.07%
2019/06/18	0	0.00	70	44.23	44.35	-70	2,858	-2.45%
2019/06/13	11	45.21	10	45.05	45.05	1	2,920	0.03%
2019/06/04	5	43.25	5	42.30	42.30	0	2,908	0.00%
2019/06/03	5	42.50	0	0.00	42.55	5	2,897	0.17%
2019/05/31	1	43.70	0	0.00	43.00	1	2,876	0.03%
2019/05/30	3	42.93	9	43.54	43.50	-6	2,833	-0.21%
2019/05/29	11	43.40	4	43.89	43.00	7	2,814	0.25%
2019/05/28	1	48.00	0	0.00	47.60	1	2,741	0.04%
2019/05/22	0	0.00	10	48.85	48.40	-10	2,832	-0.35%
2019/05/17	10	47.80	0	0.00	48.10	10	2,931	0.34%
2019/05/16	108	48.06	1	47.65	47.80	107	2,994	3.57%	大買/鉅額交易
2019/05/14	2	47.68	30	47.55	48.25	-28	3,079	-0.91%
2019/05/13	3	51.47	117	49.05	48.80	-114	3,220	-3.54%	大賣/鉅額交易
2019/05/10	30	56.43	0	0.00	54.20	30	3,442	0.87%
2019/05/08	1	55.70	0	0.00	55.80	1	3,357	0.03%
2019/05/06	4	55.20	0	0.00	55.00	4	3,487	0.11%
2019/05/02	7	55.10	5	55.30	55.30	2	3,742	0.05%
2019/04/30	1	54.70	0	0.00	55.80	1	3,736	0.03%
2019/04/25	0	0.00	1	58.20	58.10	-1	3,745	-0.03%
2019/04/24	1	59.00	1	59.00	57.80	0	3,777	0.00%
2019/04/23	108	58.60	2	58.60	58.60	106	3,744	2.83%	大買/鉅額交易
2019/04/22	4	58.05	5	58.28	58.20	-1	3,724	-0.03%
2019/04/18	2	57.10	0	0.00	56.10	2	3,686	0.05%
2019/04/17	6	57.47	8	57.53	57.40	-2	3,686	-0.05%
2019/04/15	5	56.70	6	56.93	56.90	-1	3,746	-0.03%
2019/04/12	5	57.40	1	58.00	56.10	4	3,810	0.10%
2019/04/11	0	0.00	5	58.36	58.30	-5	3,846	-0.13%
2019/04/10	16	58.70	13	57.83	57.70	3	3,825	0.08%
2019/04/09	0	0.00	1	57.60	57.60	-1	3,756	-0.03%
2019/04/08	2	56.40	0	0.00	56.50	2	3,736	0.05%
2019/04/03	0	0.00	1	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	2	56.80	56.70	-2	3,744	-0.05%
2019/04/01	4	56.80	6	57.00	55.60	-2	3,739	-0.05%
2019/03/29	23	56.00	21	56.01	56.20	2	3,683	0.05%
2019/03/28	7	56.04	5	55.70	55.10	2	3,681	0.05%
2019/03/27	0	0.00	10	55.40	56.10	-10	3,659	-0.27%
2019/03/26	1	55.30	1	54.20	54.20	0	3,655	0.00%
2019/03/25	0	0.00	2	54.60	54.80	-2	3,697	-0.05%
2019/03/22	6	54.80	19	55.24	55.40	-13	3,689	-0.35%
2019/03/21	6	53.50	6	53.50	53.60	0	3,598	0.00%
2019/03/19	8	52.21	5	52.30	52.30	3	3,533	0.08%
2019/03/18	3	52.10	0	0.00	52.80	3	3,527	0.09%
2019/03/15	4	52.53	0	0.00	52.90	4	3,552	0.11%
2019/03/12	1	54.60	1	54.30	53.70	0	3,626	0.00%
2019/03/11	6	54.72	5	54.00	54.00	1	3,670	0.03%
2019/03/08	6	54.13	6	53.40	53.40	0	3,794	0.00%
2019/03/06	5	55.90	1	56.00	56.10	4	3,965	0.10%
2019/03/04	3	55.83	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%
2019/02/25	1	56.80	1	57.00	57.70	0	4,435	0.00%
2019/02/22	6	57.72	6	57.07	57.00	0	4,468	0.00%
2019/02/21	1	58.30	1	57.20	57.70	0	4,510	0.00%
2019/02/18	10	58.10	5	58.10	58.10	5	4,662	0.11%
2019/02/15	19	60.17	16	58.97	58.70	3	4,726	0.06%
2019/02/14	10	58.91	12	58.91	58.90	-2	4,714	-0.04%
2019/02/13	23	59.47	11	58.81	58.70	12	4,705	0.26%
2019/02/12	22	59.71	6	58.70	58.70	16	4,638	0.34%
2019/02/11	17	59.09	20	60.79	59.10	-3	4,518	-0.07%
2019/01/30	3	56.70	2	56.50	56.00	1	4,261	0.02%
2019/01/29	8	56.04	8	56.48	56.60	0	4,265	0.00%
2019/01/28	40	55.96	42	55.75	55.50	-2	4,233	-0.05%
2019/01/25	6	55.33	5	53.50	53.50	1	4,227	0.02%
2019/01/24	25	56.74	16	56.29	54.90	9	4,223	0.21%
2019/01/23	5	53.60	5	54.40	54.40	0	4,104	0.00%
2019/01/18	5	53.62	5	53.70	53.70	0	4,164	0.00%
2019/01/16	7	54.33	17	55.10	55.60	-10	4,179	-0.24%
2019/01/15	6	53.33	7	53.36	53.40	-1	4,146	-0.02%
2019/01/14	4	53.03	0	0.00	52.10	4	4,149	0.10%
2019/01/11	1	52.70	0	0.00	52.80	1	4,159	0.02%
2019/01/09	0	0.00	1	54.30	53.70	-1	4,193	-0.02%
2019/01/07	5	55.12	5	55.16	55.10	0	4,241	0.00%
2019/01/04	5	53.20	7	54.39	54.50	-2	4,261	-0.05%
2019/01/03	5	53.70	5	54.00	54.00	0	4,203	0.00%
2019/01/02	1	54.00	9	52.91	52.30	-8	4,218	-0.19%
2018/12/27	8	51.81	10	51.62	51.60	-2	4,329	-0.05%
2018/12/26	7	50.76	8	50.63	50.30	-1	4,339	-0.02%
2018/12/25	5	50.20	5	51.10	51.10	0	4,319	0.00%
2018/12/24	3	51.10	0	0.00	51.00	3	4,299	0.07%
2018/12/21	0	0.00	5	48.50	48.70	-5	4,289	-0.12%
2018/12/20	6	47.88	1	48.00	47.70	5	4,276	0.12%
2018/12/19	3	48.12	2	48.78	47.45	1	4,266	0.02%
2018/12/18	9	49.58	12	49.57	49.00	-3	4,261	-0.07%
2018/12/17	11	51.77	7	51.33	51.30	4	4,227	0.09%
2018/12/13	0	0.00	1	53.70	54.00	-1	4,328	-0.02%
2018/12/12	8	54.73	1	54.10	54.20	7	4,413	0.16%
2018/12/11	1	52.20	0	0.00	52.00	1	4,355	0.02%
2018/12/10	2	52.00	0	0.00	51.20	2	4,357	0.05%
2018/12/06	2	53.20	2	53.70	53.50	0	4,357	0.00%
2018/12/05	1	56.90	0	0.00	56.60	1	4,290	0.02%
2018/12/04	6	60.72	28	60.87	58.90	-22	4,250	-0.52%
2018/12/03	2	59.95	4	60.68	60.80	-2	4,208	-0.05%
2018/11/30	9	57.28	4	57.50	56.80	5	4,077	0.12%
2018/11/29	21	57.78	23	57.48	56.40	-2	4,002	-0.05%
2018/11/28	9	57.01	13	56.58	56.60	-4	3,862	-0.10%
2018/11/27	7	53.10	7	53.77	53.50	0	3,600	0.00%
2018/11/26	6	51.97	5	51.32	51.30	1	3,471	0.03%
2018/11/23	3	49.50	3	50.70	49.50	0	3,429	0.00%
2018/11/22	6	51.82	5	51.60	50.20	1	3,417	0.03%
2018/11/21	4	50.15	5	50.60	51.00	-1	3,355	-0.03%
2018/11/20	7	50.94	7	51.34	50.20	0	3,337	0.00%
2018/11/19	9	49.95	10	50.18	50.30	-1	3,274	-0.03%
2018/11/16	5	47.35	0	0.00	47.00	5	3,164	0.16%
2018/11/15	11	48.30	11	48.15	48.10	0	3,115	0.00%
2018/11/14	7	49.34	6	47.39	47.00	1	3,072	0.03%
2018/11/13	2	47.38	1	47.00	48.25	1	2,995	0.03%
2018/11/08	7	53.60	8	53.25	52.90	-1	2,915	-0.03%
2018/11/07	6	52.22	10	52.69	52.90	-4	2,858	-0.14%
2018/11/06	6	50.08	6	48.74	48.55	0	2,857	0.00%
2018/11/05	6	49.85	6	50.60	50.60	0	2,900	0.00%
2018/11/02	6	52.03	7	51.87	50.30	-1	2,981	-0.03%
2018/11/01	4	49.33	10	49.77	49.70	-6	2,907	-0.21%
2018/10/31	8	44.16	9	45.56	46.30	-1	2,809	-0.04%
2018/10/30	4	42.55	3	42.37	43.25	1	2,671	0.04%
2018/10/26	5	39.60	5	40.00	40.00	0	2,641	0.00%
2018/10/24	5	43.50	5	42.75	42.75	0	2,589	0.00%
2018/10/23	5	43.85	5	43.65	43.65	0	2,590	0.00%
2018/10/22	5	44.55	5	44.25	44.25	0	2,598	0.00%
2018/10/19	1	43.35	1	43.70	44.70	0	2,641	0.00%
2018/10/18	5	46.85	5	44.75	44.75	0	2,656	0.00%
2018/10/17	5	48.00	5	46.40	46.40	0	2,647	0.00%
2018/10/16	15	48.07	0	0.00	47.35	15	2,642	0.57%
2018/10/15	6	46.40	6	47.80	47.70	0	2,630	0.00%
2018/10/12	10	44.55	5	44.60	44.60	5	2,624	0.19%
2018/10/11	2	43.85	0	0.00	43.40	2	2,574	0.08%
2018/10/09	11	48.80	10	47.38	48.20	1	2,583	0.04%
2018/10/08	7	52.07	5	50.00	50.00	2	2,543	0.08%
2018/10/05	7	54.31	0	0.00	52.90	7	2,508	0.28%
2018/10/04	2	59.20	1	58.80	58.70	1	2,468	0.04%
2018/10/02	9	61.98	10	61.37	61.10	-1	2,527	-0.04%
2018/10/01	0	0.00	1	61.00	61.40	-1	2,536	-0.04%
2018/09/27	4	61.18	0	0.00	60.40	4	2,689	0.15%
2018/09/26	5	64.40	5	62.90	62.90	0	2,760	0.00%
2018/09/25	1	64.80	4	64.80	64.50	-3	2,983	-0.10%
2018/09/21	12	59.83	5	61.20	61.20	7	3,091	0.23%
2018/09/20	0	0.00	4	58.60	58.70	-4	3,088	-0.13%
2018/09/19	4	57.73	0	0.00	57.90	4	3,069	0.13%
2018/09/18	5	61.20	23	60.05	59.80	-18	3,060	-0.59%
2018/09/17	4	64.15	0	0.00	64.00	4	2,995	0.13%
2018/09/14	4	66.35	3	66.53	66.80	1	3,006	0.03%
2018/09/13	7	63.43	8	63.71	64.20	-1	3,087	-0.03%
2018/09/12	1	62.40	0	0.00	63.20	1	3,396	0.03%
2018/09/11	5	67.90	5	68.70	68.70	0	3,507	0.00%
2018/09/05	1	72.10	0	0.00	72.60	1	3,559	0.03%
2018/09/03	5	74.00	5	72.60	72.60	0	3,716	0.00%
2018/08/31	5	74.60	5	73.50	73.50	0	3,744	0.00%
2018/08/29	0	0.00	4	75.70	75.20	-4	3,879	-0.10%
2018/08/27	1	73.40	2	74.05	74.40	-1	4,094	-0.02%
2018/08/22	0	0.00	1	69.30	69.60	-1	4,783	-0.02%
2018/08/21	1	68.40	0	0.00	69.70	1	4,775	0.02%
2018/08/20	5	70.50	5	67.20	67.20	0	4,774	0.00%
2018/08/14	2	69.30	2	69.55	69.30	0	4,721	0.00%
2018/08/13	4	69.33	1	65.90	67.50	3	4,716	0.06%
2018/08/10	0	0.00	3	72.07	71.90	-3	4,672	-0.06%
2018/08/09	6	76.73	2	75.00	75.00	4	4,613	0.09%
2018/07/26	2	84.65	2	85.25	84.20	0	4,568	0.00%
2018/07/25	1	80.70	1	81.70	82.50	0	4,528	0.00%
2018/07/24	0	0.00	7	79.87	79.90	-7	4,505	-0.16%
2018/07/18	3	85.27	2	86.30	84.30	1	4,522	0.02%
2018/07/17	5	87.50	5	85.10	85.10	0	4,520	0.00%
2018/07/16	11	88.81	11	87.09	87.10	0	4,515	0.00%
2018/07/13	7	88.27	8	90.11	90.40	-1	4,511	-0.02%
2018/07/11	6	88.07	5	85.60	85.60	1	4,481	0.02%
2018/07/10	10	88.26	10	87.00	87.00	0	4,458	0.00%
2018/07/09	12	88.10	0	0.00	88.90	12	4,442	0.27%
2018/07/06	6	88.32	6	88.55	88.90	0	4,457	0.00%
2018/07/05	26	94.13	28	88.89	88.50	-2	4,481	-0.04%
2018/07/04	19	95.67	11	94.17	93.30	8	4,367	0.18%
2018/07/03	24	96.47	51	94.94	97.20	-27	4,295	-0.63%
2018/07/02	19	89.89	14	90.95	90.60	5	4,073	0.12%
2018/06/29	10	86.90	0	0.00	86.40	10	3,952	0.25%
2018/06/28	8	85.33	7	86.27	86.50	1	3,929	0.03%
2018/06/27	8	86.30	8	84.76	83.80	0	3,934	0.00%
2018/06/25	5	83.60	6	83.58	83.50	-1	3,882	-0.03%
2018/06/22	2	84.65	0	0.00	83.50	2	3,944	0.05%
2018/06/21	32	90.02	8	89.50	87.00	24	3,871	0.62%
2018/06/20	11	86.21	21	87.00	88.30	-10	3,575	-0.28%
2018/06/19	1	80.70	2	81.30	80.30	-1	3,420	-0.03%
2018/06/15	2	81.80	0	0.00	81.80	2	3,442	0.06%
2018/06/14	0	0.00	2	82.95	82.50	-2	3,464	-0.06%
2018/06/13	1	83.40	2	83.95	83.40	-1	3,466	-0.03%
2018/06/12	2	87.10	13	86.54	86.40	-11	3,437	-0.32%
2018/06/11	2	84.30	2	85.35	86.10	0	3,374	0.00%
2018/06/08	2	84.00	5	83.00	83.40	-3	3,373	-0.09%
2018/06/07	6	84.67	6	85.33	85.40	0	3,394	0.00%
2018/06/06	6	85.03	20	83.74	84.30	-14	3,493	-0.40%
2018/06/05	18	82.46	13	80.81	80.50	5	3,528	0.14%
2018/06/04	24	87.05	9	85.39	83.50	15	3,721	0.40%
2018/06/01	36	87.89	13	87.30	87.30	23	3,737	0.62%
2018/05/31	11	82.20	15	84.21	85.30	-4	3,355	-0.12%
2018/05/30	7	76.37	8	77.53	77.60	-1	3,089	-0.03%
2018/05/28	6	76.57	7	76.09	75.70	-1	3,108	-0.03%
2018/05/25	0	0.00	3	74.60	74.90	-3	3,155	-0.10%
2018/05/23	0	0.00	1	72.60	72.10	-1	3,168	-0.03%
2018/05/22	1	73.60	0	0.00	73.10	1	3,165	0.03%
2018/05/21	1	74.10	0	0.00	74.10	1	3,190	0.03%
2018/05/17	5	77.70	6	77.65	77.50	-1	3,207	-0.03%
2018/05/16	1	76.30	0	0.00	76.50	1	3,200	0.03%
2018/05/15	11	78.85	11	78.34	77.90	0	3,201	0.00%
2018/05/14	0	0.00	1	76.80	76.50	-1	3,199	-0.03%
2018/05/11	5	76.30	6	75.40	75.30	-1	3,203	-0.03%
2018/05/10	6	75.65	5	75.70	75.70	1	3,203	0.03%
2018/05/09	2	74.65	2	74.95	74.60	0	3,209	0.00%
2018/05/08	5	72.50	6	73.65	74.00	-1	3,201	-0.03%
2018/05/07	5	71.60	5	72.60	72.60	0	3,219	0.00%
2018/05/03	5	72.30	5	71.10	71.10	0	3,215	0.00%
2018/05/02	5	70.38	7	70.94	71.60	-2	3,218	-0.06%
2018/04/26	2	68.70	0	0.00	67.10	2	3,272	0.06%
2018/04/25	6	69.67	9	69.60	69.40	-3	3,290	-0.09%
2018/04/24	4	69.23	0	0.00	68.50	4	3,283	0.12%
2018/04/23	0	0.00	4	76.00	74.50	-4	3,240	-0.12%
2018/04/20	7	76.99	5	77.40	77.40	2	3,243	0.06%
2018/04/19	10	77.50	8	77.68	77.70	2	3,236	0.06%
2018/04/18	5	75.90	5	74.60	74.60	0	3,224	0.00%
2018/04/17	3	75.40	0	0.00	75.10	3	3,260	0.09%
2018/04/16	6	80.13	5	79.10	79.10	1	3,243	0.03%
2018/04/13	2	81.05	1	80.40	80.50	1	3,278	0.03%
2018/04/12	1	79.10	1	79.10	80.00	0	3,293	0.00%
2018/04/11	12	78.98	14	80.45	79.90	-2	3,357	-0.06%
2018/04/02	5	76.64	0	0.00	76.60	5	3,562	0.14%
2018/03/30	5	79.90	6	79.15	78.80	-1	3,559	-0.03%
2018/03/29	1	77.80	0	0.00	78.00	1	3,533	0.03%
2018/03/28	0	78.60	0	0.00	78.60	0	3,525	0.00%
2018/03/27	2	82.00	2	81.70	81.70	0	3,505	0.00%
2018/03/20	1	82.20	1	81.90	80.10	0	3,466	0.00%
2018/03/19	5	81.90	5	81.10	81.10	0	3,476	0.00%
2018/03/16	11	82.79	7	81.64	81.30	4	3,516	0.11%
2018/03/14	6	85.00	6	82.55	82.10	0	3,527	0.00%
2018/03/13	5	83.50	6	84.52	85.50	-1	3,518	-0.03%
2018/03/12	16	84.11	16	85.46	82.60	0	3,530	0.00%
2018/03/09	1	81.60	0	0.00	81.60	1	3,432	0.03%
2018/03/08	17	79.44	33	81.06	82.80	-16	3,360	-0.48%
2018/03/07	26	77.43	22	75.88	75.30	4	3,080	0.13%
2018/03/06	6	72.90	5	72.80	72.80	1	2,942	0.03%
2018/03/05	5	72.30	6	72.03	71.90	-1	2,989	-0.03%
2018/03/02	10	73.05	11	73.29	73.30	-1	3,086	-0.03%
2018/03/01	5	70.90	5	73.10	73.10	0	3,064	0.00%
2018/02/27	5	68.80	7	70.81	71.00	-2	3,039	-0.07%
2018/02/26	5	68.60	7	68.34	68.30	-2	3,012	-0.07%
2018/02/23	6	67.30	7	68.57	68.50	-1	3,132	-0.03%
2018/02/22	0	0.00	1	66.60	66.80	-1	3,214	-0.03%
2018/02/21	1	65.70	4	65.80	67.00	-3	3,266	-0.09%
2018/02/12	1	61.70	1	62.30	61.90	0	3,317	0.00%
2018/02/09	0	0.00	2	59.00	61.20	-2	3,337	-0.06%
2018/02/08	3	61.93	1	62.40	61.70	2	3,313	0.06%
2018/02/07	6	63.87	5	62.00	62.00	1	3,319	0.03%
2018/02/06	6	62.33	1	61.00	62.10	5	3,331	0.15%
2018/02/05	3	67.77	0	0.00	67.50	3	3,291	0.09%
2018/02/01	1	71.40	0	0.00	70.60	1	3,455	0.03%
2018/01/30	2	72.35	0	0.00	71.10	2	3,819	0.05%
2018/01/29	5	71.60	5	70.80	71.50	0	3,853	0.00%
2018/01/24	2	69.85	1	70.50	70.80	1	4,087	0.02%
2018/01/23	1	71.60	2	70.75	71.00	-1	4,148	-0.02%
2018/01/22	2	69.25	6	69.58	69.60	-4	4,185	-0.10%
2018/01/19	2	70.60	1	71.90	70.60	1	4,283	0.02%
2018/01/18	0	0.00	1	72.50	71.90	-1	4,332	-0.02%
2018/01/17	11	71.65	10	71.10	71.50	1	4,412	0.02%
2018/01/16	1	72.30	1	72.90	73.10	0	4,416	0.00%
2018/01/15	0	0.00	1	72.10	72.00	-1	4,443	-0.02%
2018/01/12	4	72.23	3	72.17	72.50	1	4,572	0.02%
2018/01/11	3	69.40	6	69.20	69.90	-3	4,595	-0.07%
2018/01/09	0	0.00	1	76.50	73.80	-1	4,654	-0.02%
2018/01/08	10	80.30	20	77.98	77.00	-10	4,645	-0.22%
2018/01/05	27	79.53	15	80.13	80.00	12	4,683	0.26%
2018/01/04	9	77.70	6	78.58	78.60	3	4,733	0.06%
2018/01/03	24	75.78	25	75.61	75.80	-1	4,721	-0.02%
2018/01/02	3	73.37	5	73.00	75.30	-2	4,673	-0.04%