台半 (5425)-福勝券商分點個股進出

台股 » 個股 » 台半 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台半

(5425)

可現股當沖

股價
72.0
漲跌
▲1.9
漲幅
+2.71%
成交量
1,413張
產業
上櫃半導體類股
1075人加入追蹤

立即追蹤
本地時間:14:30

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

台半 (5425)籌碼相關－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	20	70.45	10	70.10	70.10	10	2,621	0.38%
2024/04/24	0	0.00	30	70.13	71.40	-30	2,699	-1.11%
2024/04/23	11	68.97	40	68.08	68.40	-29	2,873	-1.01%
2024/04/22	11	70.63	0	0.00	68.80	11	2,914	0.38%
2024/04/19	20.3	73.41	0	0.00	71.10	20.3	2,935	0.69%
2024/04/18	18	75.51	12	76.46	74.90	6	2,947	0.20%
2024/04/17	16	74.86	1	74.50	74.60	15	2,992	0.50%
2024/04/16	30	74.70	0	0.00	74.00	30	3,018	0.99%
2024/04/15	4	79.43	2	78.00	77.50	2	3,006	0.07%
2024/04/12	3	79.70	1	79.20	80.80	2	2,970	0.07%
2024/04/11	2	77.40	2	78.25	78.20	0	2,887	0.00%
2024/04/10	0	0.00	8	78.36	78.20	-8	2,922	-0.27%
2024/04/09	12	77.23	12	77.15	77.00	0	3,007	0.00%
2024/04/08	5	76.80	6	77.28	77.20	-1	3,114	-0.03%
2024/04/03	1	75.70	4	75.60	76.00	-3	3,109	-0.10%
2024/04/02	1	74.90	0	0.00	74.90	1	3,161	0.03%
2024/04/01	5	74.10	14	75.34	75.50	-9	3,250	-0.28%
2024/03/29	9.1	74.29	0	0.00	74.10	9.1	3,357	0.27%
2024/03/28	4	76.00	5	76.44	75.20	-1	3,694	-0.03%
2024/03/27	1.1	74.91	1	75.20	75.20	0.1	3,814	0.00%
2024/03/26	1.1	76.16	2	76.60	75.50	-0.9	3,961	-0.02%
2024/03/25	5	76.90	5	77.40	76.30	0	4,233	0.00%
2024/03/22	2	77.10	0	0.00	77.10	2	4,359	0.05%
2024/03/21	3	76.80	5	77.26	77.00	-2	4,585	-0.04%
2024/03/20	12	77.57	1	76.90	76.10	11	5,479	0.20%
2024/03/19	10	76.40	17	77.22	77.30	-7	5,743	-0.12%
2024/03/18	4.1	74.00	2	74.30	75.90	2.1	5,723	0.04%
2024/03/15	3.1	75.80	0	0.00	75.30	3.1	5,705	0.05%
2024/03/14	12	76.07	11	76.72	76.40	1	5,732	0.02%
2024/03/13	12.1	76.99	0	0.00	76.00	12.1	5,723	0.21%
2024/03/12	1	77.80	0	0.00	77.50	1	5,706	0.02%
2024/03/11	1	76.40	0	0.00	76.80	1	5,692	0.02%
2024/03/08	10	75.50	10	77.60	75.40	0	5,692	0.00%
2024/03/07	10.4	76.61	2	77.90	75.50	8.4	5,612	0.15%
2024/03/06	11	78.86	9	79.00	78.50	2	5,601	0.04%
2024/03/05	6.3	78.90	5	78.80	78.80	1.3	5,789	0.02%
2024/03/04	36.1	79.19	10	78.75	78.80	26.1	5,776	0.45%
2024/03/01	7.1	79.87	5	79.40	79.40	2.1	5,737	0.04%
2024/02/27	6.2	81.39	1	79.50	79.70	5.2	5,775	0.09%
2024/02/23	8.1	82.81	5	81.80	81.80	3.1	5,735	0.05%
2024/02/21	1	82.70	0	0.00	82.70	1	5,702	0.02%
2024/02/19	0	0.00	1	84.00	83.60	-1	5,699	-0.02%
2024/02/16	1	83.50	7	82.67	82.80	-6	5,689	-0.11%
2024/02/05	7	80.93	0	0.00	81.10	7	5,631	0.12%
2024/02/02	5	82.00	0	0.00	81.50	5	5,619	0.09%
2024/01/31	1	80.50	2	80.70	80.50	-1	5,604	-0.02%
2024/01/30	0	0.00	1	80.90	80.70	-1	5,561	-0.02%
2024/01/24	3	83.03	0	0.00	82.60	3	5,542	0.05%
2024/01/23	1	80.50	1	82.60	82.30	0	5,574	0.00%
2024/01/18	2	79.90	0	0.00	79.70	2	5,463	0.04%
2024/01/17	4.1	81.78	2	84.65	80.60	2.1	5,434	0.04%
2024/01/16	6	82.50	1	82.70	82.90	5	5,235	0.10%
2024/01/15	1	82.10	1	82.20	82.10	0	5,178	0.00%
2024/01/12	3.2	80.48	0	0.00	80.30	3.2	5,163	0.06%
2024/01/11	0.2	81.00	0	0.00	82.20	0.2	5,125	0.00%
2024/01/08	2	83.60	0	0.00	82.70	2	5,094	0.04%
2024/01/05	7.3	83.79	0	0.00	83.10	7.3	5,086	0.14%
2024/01/04	2.1	85.09	2	85.35	85.20	0.1	5,016	0.00%
2024/01/03	3.3	84.49	0	0.00	84.90	3.3	4,961	0.07%
2024/01/02	13	88.03	0	0.00	87.20	13	4,828	0.27%
2023/12/29	2	91.15	1	92.20	91.50	1	4,696	0.02%
2023/12/28	5	91.60	2	91.80	91.10	3	4,675	0.06%
2023/12/27	3	93.37	1	94.80	92.80	2	4,640	0.04%
2023/12/26	2	94.75	0	0.00	94.60	2	4,553	0.04%
2023/12/25	12	96.48	15	97.47	94.90	-3	4,436	-0.07%
2023/12/22	1	93.60	3	94.07	94.60	-2	4,094	-0.05%
2023/12/21	9	93.41	7	93.40	92.20	2	3,995	0.05%
2023/12/20	2	94.10	13	95.04	94.60	-11	3,900	-0.28%
2023/12/19	3	92.13	0	0.00	92.60	3	3,620	0.08%
2023/12/18	7	91.94	3	92.50	91.20	4	3,524	0.11%
2023/12/15	5	95.66	32	97.22	93.20	-27	3,309	-0.82%
2023/12/14	3	92.20	42	90.65	92.00	-39	2,412	-1.62%
2023/12/13	10	86.40	10	86.20	86.20	0	2,115	0.00%
2023/12/12	5	87.20	6	86.43	86.30	-1	2,146	-0.05%
2023/12/11	2	86.70	1	87.20	87.20	1	2,148	0.05%
2023/12/07	5	84.80	9	84.14	84.10	-4	2,260	-0.18%
2023/12/06	6	85.08	5	85.00	84.80	1	2,298	0.04%
2023/12/05	2	85.40	1	85.50	85.10	1	2,308	0.04%
2023/12/04	1	86.60	0	0.00	86.60	1	2,333	0.04%
2023/12/01	8	87.06	5	87.50	87.50	3	2,320	0.13%
2023/11/30	6	88.17	19.4	88.31	88.80	-13.4	2,341	-0.57%
2023/11/28	0	0.00	4	84.00	84.20	-4	2,145	-0.19%
2023/11/27	1	83.00	0	0.00	82.70	1	2,178	0.05%
2023/11/24	0	0.00	3	85.50	84.60	-3	2,286	-0.13%
2023/11/22	1	83.70	7	83.57	83.80	-6	2,200	-0.27%
2023/11/20	1	82.60	2	83.20	83.40	-1	2,225	-0.04%
2023/11/16	5	81.80	5	81.40	81.10	0	2,215	0.00%
2023/11/15	0	0.00	12	81.50	81.80	-12	2,218	-0.54%
2023/11/14	10	79.60	5	78.90	79.00	5	2,218	0.23%
2023/11/09	3	78.93	0	0.00	78.90	3	2,473	0.12%
2023/11/06	0	0.00	1	81.20	81.00	-1	2,706	-0.04%
2023/11/02	0	0.00	1	80.30	80.20	-1	2,942	-0.03%
2023/11/01	11.2	77.73	0	0.00	77.90	11.2	2,958	0.38%
2023/10/31	10	79.28	1	79.40	77.80	9	3,001	0.30%
2023/10/27	2	81.80	1	81.70	81.30	1	3,158	0.03%
2023/10/26	2	82.70	0	0.00	82.60	2	3,270	0.06%
2023/10/25	0	0.00	6	83.88	84.20	-6	3,322	-0.18%
2023/10/24	0	0.00	2	81.80	82.40	-2	3,358	-0.06%
2023/10/20	7	81.74	0	0.00	81.70	7	3,509	0.20%
2023/10/19	2	84.45	0	0.00	83.70	2	3,601	0.06%
2023/10/18	4.2	83.44	6	84.70	85.60	-1.8	3,746	-0.05%
2023/10/16	5	84.20	5	86.20	83.30	0	4,001	0.00%
2023/10/13	0	0.00	16	84.18	84.90	-16	4,148	-0.39%
2023/10/11	0	0.00	5	83.60	83.20	-5	4,405	-0.11%
2023/10/05	0	0.00	1	84.40	83.10	-1	4,808	-0.02%
2023/10/04	1	83.40	0	0.00	83.80	1	5,144	0.02%
2023/10/03	3	83.30	0	0.00	82.90	3	5,183	0.06%
2023/10/02	1	84.80	2	86.05	84.80	-1	5,213	-0.02%
2023/09/28	2	84.65	0	0.00	85.50	2	5,254	0.04%
2023/09/27	0	0.00	5	85.30	84.50	-5	5,384	-0.09%
2023/09/26	1	85.00	19	85.93	85.00	-18	5,497	-0.33%
2023/09/25	0	0.00	16	86.44	86.60	-16	5,562	-0.29%
2023/09/21	1	82.60	0	0.00	82.40	1	5,594	0.02%
2023/09/20	1	84.20	0	0.00	84.40	1	5,673	0.02%
2023/09/19	2	86.00	1	85.80	85.60	1	5,754	0.02%
2023/09/18	0	0.00	11	87.19	86.70	-11	5,810	-0.19%
2023/09/15	20	86.63	20	86.45	86.40	0	6,051	0.00%
2023/09/14	10	87.50	0	0.00	86.90	10	6,173	0.16%
2023/09/13	1	86.40	7	87.44	87.50	-6	6,227	-0.10%
2023/09/12	2	86.40	3	86.43	86.50	-1	6,296	-0.02%
2023/09/08	1	85.00	0	0.00	84.70	1	6,557	0.02%
2023/09/06	3	84.87	2	84.90	84.70	1	7,243	0.01%
2023/09/05	6	85.15	18	86.13	85.60	-12	7,622	-0.16%
2023/09/04	22	82.95	6	83.22	83.20	16	7,568	0.21%
2023/09/01	0	0.00	10	84.10	83.50	-10	7,591	-0.13%
2023/08/30	1	84.20	6	83.92	84.40	-5	7,680	-0.07%
2023/08/28	1	81.10	0	0.00	80.20	1	7,699	0.01%
2023/08/21	1	80.20	2	80.50	80.20	-1	8,153	-0.01%
2023/08/18	2	80.90	3	81.40	80.30	-1	8,174	-0.01%
2023/08/17	15	78.89	23	80.54	81.30	-8	8,228	-0.10%
2023/08/16	15	78.10	1	78.20	78.20	14	8,189	0.17%
2023/08/15	37	78.18	35	78.47	78.40	2	8,194	0.02%
2023/08/14	16	79.44	14	78.50	78.50	2	8,212	0.02%
2023/08/11	17	81.05	14	80.51	80.20	3	8,140	0.04%
2023/08/10	21	81.60	2	81.80	81.10	19	8,148	0.23%
2023/08/09	10	81.89	4	83.73	83.40	6	8,124	0.07%
2023/08/08	18	86.22	1	86.00	85.70	17	7,979	0.21%
2023/08/07	2	86.55	3	87.13	87.40	-1	7,986	-0.01%
2023/08/04	9	86.49	1	87.00	86.50	8	8,015	0.10%
2023/08/02	17	88.16	15	90.28	87.60	2	8,097	0.02%
2023/08/01	6	88.83	2	88.95	88.20	4	8,007	0.05%
2023/07/31	24	88.85	3	89.70	88.30	21	7,987	0.26%
2023/07/28	4	90.05	1.2	90.33	90.30	2.8	7,921	0.04%
2023/07/27	11	90.88	1	91.20	90.80	10	7,957	0.13%
2023/07/26	8	93.55	1	94.20	93.60	7	8,076	0.09%
2023/07/25	3	94.20	2	94.95	94.20	1	8,096	0.01%
2023/07/24	16	94.72	2	95.00	94.00	14	8,104	0.17%
2023/07/21	4	97.15	1	96.70	96.50	3	8,127	0.04%
2023/07/20	1	98.10	6	99.33	99.30	-5	8,221	-0.06%
2023/07/19	28	98.48	2	100.50	97.20	26	8,249	0.32%
2023/07/18	6	99.35	1	99.20	99.00	5	8,411	0.06%
2023/07/17	5	102.60	8	101.88	101.50	-3	8,285	-0.04%
2023/07/14	3	99.87	4	100.00	99.80	-1	8,170	-0.01%
2023/07/13	1	100.50	1	99.20	98.60	0	8,150	0.00%
2023/07/12	6	100.52	9	101.17	98.80	-3	8,068	-0.04%
2023/07/11	4	100.25	13	100.82	101.00	-9	7,945	-0.11%
2023/07/10	1	96.50	2	96.40	96.10	-1	7,693	-0.01%
2023/07/07	0	0.00	2	95.70	95.50	-2	7,880	-0.03%
2023/07/05	9	99.26	6	98.50	97.60	3	8,410	0.04%
2023/07/04	10	98.78	2	99.00	98.10	8	8,317	0.10%
2023/07/03	0	0.00	1	99.20	99.00	-1	8,269	-0.01%
2023/06/30	1	96.60	1	97.20	97.10	0	8,280	0.00%
2023/06/29	5	96.00	4	97.25	96.60	1	8,377	0.01%
2023/06/28	1	96.90	2	95.25	95.20	-1	8,620	-0.01%
2023/06/27	7	96.84	11	96.83	96.10	-4	8,836	-0.05%
2023/06/26	6	97.47	0	0.00	97.30	6	8,955	0.07%
2023/06/21	7	101.31	6	102.08	99.00	1	9,123	0.01%
2023/06/20	0	0.00	4	98.55	99.80	-4	9,440	-0.04%
2023/06/16	5	97.50	10	97.60	97.00	-5	9,932	-0.05%
2023/06/15	9	99.97	9	100.09	99.60	0	9,969	0.00%
2023/06/14	13	100.13	52	101.91	99.50	-39	10,122	-0.39%
2023/06/13	18	103.31	16	103.94	103.00	2	10,142	0.02%
2023/06/12	34	104.22	24	103.48	103.00	10	10,296	0.10%
2023/06/09	53	97.15	17	97.55	102.00	36	10,016	0.36%
2023/06/08	0	0.00	1	93.70	93.50	-1	9,936	-0.01%
2023/06/07	0	0.00	4	94.78	94.70	-4	10,232	-0.04%
2023/06/06	3	94.00	0	0.00	94.00	3	10,459	0.03%
2023/06/05	3	94.17	2	94.85	96.00	1	10,901	0.01%
2023/06/02	2	94.45	1	95.00	93.60	1	12,184	0.01%
2023/06/01	3	94.90	0	0.00	94.60	3	12,289	0.02%
2023/05/31	0	0.00	1	96.50	94.60	-1	12,517	-0.01%
2023/05/30	7	95.21	3	95.17	94.70	4	12,536	0.03%
2023/05/29	2	96.20	13	95.90	96.20	-11	12,592	-0.09%
2023/05/26	2	90.60	2	90.45	90.60	0	12,507	0.00%
2023/05/25	15	91.94	15	91.63	91.50	0	12,538	0.00%
2023/05/24	10	93.00	11	93.39	93.20	-1	12,710	-0.01%
2023/05/23	10	94.16	1	94.10	93.60	9	12,835	0.07%
2023/05/22	1	93.80	2	93.50	93.80	-1	12,875	-0.01%
2023/05/19	3	92.93	0	0.00	91.90	3	13,267	0.02%
2023/05/18	25	92.85	13	93.29	93.00	12	13,742	0.09%
2023/05/16	1	90.20	0	0.00	90.00	1	13,986	0.01%
2023/05/10	2	92.80	1	91.90	92.20	1	14,490	0.01%
2023/05/09	2	90.20	0	0.00	91.10	2	14,596	0.01%
2023/05/08	0	0.00	1	94.00	93.30	-1	14,581	-0.01%
2023/05/05	2	93.50	0	0.00	93.10	2	14,675	0.01%
2023/05/04	4	92.58	0	0.00	92.90	4	14,904	0.03%
2023/05/03	3	93.73	0	0.00	93.00	3	15,361	0.02%
2023/05/02	0	0.00	4	94.55	95.20	-4	15,731	-0.03%
2023/04/28	7	92.10	6	92.10	91.70	1	16,037	0.01%
2023/04/27	0	0.00	1	91.70	92.10	-1	16,013	-0.01%
2023/04/26	7	91.50	0	0.00	92.50	7	15,945	0.04%
2023/04/24	5	93.70	0	0.00	93.00	5	15,628	0.03%
2023/04/21	4	96.80	0	0.00	95.40	4	15,461	0.03%
2023/04/20	4	102.00	2	101.50	101.00	2	15,340	0.01%
2023/04/19	8	102.63	0	0.00	102.00	8	15,417	0.05%
2023/04/18	3.1	105.48	3	104.50	104.00	0.1	15,439	0.00%
2023/04/17	1	105.00	0	0.00	105.00	1	15,476	0.01%
2023/04/14	7	105.29	1	104.00	104.00	6	15,556	0.04%
2023/04/13	1	107.50	0	0.00	107.00	1	15,460	0.01%
2023/04/12	40	109.45	10	110.85	107.50	30	15,398	0.19%
2023/04/11	36	107.85	33	109.98	110.00	3	15,199	0.02%
2023/04/10	7	110.14	43	109.69	110.00	-36	14,998	-0.24%
2023/04/07	1	105.00	1	104.50	104.50	0	14,641	0.00%
2023/04/06	0	0.00	1	103.50	104.00	-1	14,632	-0.01%
2023/03/31	5	104.10	2	104.75	104.00	3	14,613	0.02%
2023/03/30	2	103.00	4	104.00	103.50	-2	14,560	-0.01%
2023/03/29	24	100.75	1	101.50	101.00	23	14,503	0.16%
2023/03/28	20	104.98	0	0.00	104.00	20	14,356	0.14%
2023/03/27	34	111.79	3	111.50	110.00	31	14,082	0.22%
2023/03/24	2	112.25	2	112.50	112.00	0	13,971	0.00%
2023/03/23	8	113.44	7	113.21	112.00	1	13,799	0.01%
2023/03/22	1	115.00	19	112.39	115.50	-18	13,314	-0.14%
2023/03/21	2	106.75	0	0.00	105.00	2	12,926	0.02%
2023/03/20	10	107.00	0	0.00	108.00	10	12,746	0.08%
2023/03/17	1	107.00	1	106.50	106.50	0	12,745	0.00%
2023/03/16	4	103.13	2	102.50	103.00	2	12,593	0.02%
2023/03/15	5	108.60	9	109.89	107.00	-4	12,521	-0.03%
2023/03/13	9	104.44	7	105.43	106.50	2	12,340	0.02%
2023/03/10	7	104.93	2	103.75	103.50	5	12,328	0.04%
2023/03/09	4	109.38	8	110.19	110.00	-4	12,477	-0.03%
2023/03/08	13	111.00	10	110.85	111.50	3	12,469	0.02%
2023/03/07	10	109.80	15	108.47	109.00	-5	12,413	-0.04%
2023/03/06	0	0.00	6	103.17	103.50	-6	11,838	-0.05%
2023/03/03	2	94.40	8	94.86	94.40	-6	12,404	-0.05%
2023/03/02	1	91.70	1	91.80	91.70	0	12,570	0.00%
2023/03/01	2	91.95	2	93.85	91.80	0	12,851	0.00%
2023/02/24	1	93.60	2	93.70	93.60	-1	12,882	-0.01%
2023/02/23	0	0.00	2	92.30	92.20	-2	12,880	-0.02%
2023/02/22	9	91.18	1	90.50	90.90	8	12,988	0.06%
2023/02/17	7	94.37	5	95.56	95.00	2	12,912	0.02%
2023/02/16	7	92.56	12	93.35	94.60	-5	12,624	-0.04%
2023/02/15	8	89.19	6	89.37	88.00	2	12,386	0.02%
2023/02/14	0	0.00	2	88.70	87.50	-2	12,368	-0.02%
2023/02/13	1	89.00	0	0.00	88.60	1	12,443	0.01%
2023/02/10	3	90.00	1	92.20	89.10	2	12,553	0.02%
2023/02/09	1	90.00	4	90.80	90.90	-3	12,514	-0.02%
2023/02/08	5	90.74	1	90.70	90.70	4	12,414	0.03%
2023/02/07	2	89.60	19	89.79	90.50	-17	12,392	-0.14%
2023/02/03	1	90.20	8	89.15	89.10	-7	12,639	-0.06%
2023/02/02	125	89.22	1	89.50	89.50	124	12,692	0.98%	大買/鉅額交易
2023/02/01	5	90.02	10	89.72	90.30	-5	12,632	-0.04%
2023/01/31	2	86.65	33	87.62	88.30	-31	12,403	-0.25%
2023/01/30	0	0.00	24	84.98	85.30	-24	12,178	-0.20%
2023/01/17	0	0.00	3	79.40	79.30	-3	11,917	-0.03%
2023/01/16	1	78.10	0	0.00	78.80	1	12,212	0.01%
2023/01/13	1	77.80	0	0.00	77.50	1	12,565	0.01%
2023/01/12	3	77.80	0	0.00	77.80	3	12,770	0.02%
2023/01/11	3	78.80	3	78.87	78.80	0	12,869	0.00%
2023/01/10	2	78.85	0	0.00	79.00	2	13,023	0.02%
2023/01/09	1	78.10	8	79.65	80.00	-7	13,135	-0.05%
2023/01/06	4	77.88	7	78.00	77.80	-3	13,281	-0.02%
2023/01/05	1	76.80	5	77.36	76.70	-4	13,519	-0.03%
2023/01/04	10	76.30	12	77.08	77.00	-2	13,624	-0.01%
2023/01/03	0	0.00	1	75.30	75.30	-1	13,703	-0.01%
2022/12/30	2	74.40	0	0.00	74.20	2	14,126	0.01%
2022/12/29	3	73.00	1	72.50	74.60	2	14,889	0.01%
2022/12/28	0	0.00	1	74.00	73.70	-1	15,868	-0.01%
2022/12/27	1	75.60	0	0.00	75.50	1	16,054	0.01%
2022/12/26	7	75.11	4	74.95	74.70	3	16,268	0.02%
2022/12/23	1	75.50	3	74.63	75.30	-2	16,481	-0.01%
2022/12/22	1	74.80	0	0.00	75.30	1	16,613	0.01%
2022/12/21	2	74.75	2	74.95	74.20	0	16,826	0.00%
2022/12/20	4	76.10	1	75.10	74.50	3	16,913	0.02%
2022/12/19	0	0.00	1	78.20	77.90	-1	17,031	-0.01%
2022/12/16	7	79.06	0	0.00	79.00	7	17,151	0.04%
2022/12/15	3	80.83	3	80.87	81.40	0	17,209	0.00%
2022/12/13	5	79.50	1	79.40	78.70	4	17,508	0.02%
2022/12/12	8	80.26	7	79.97	79.50	1	17,637	0.01%
2022/12/09	31	81.39	7	79.87	79.80	24	17,789	0.13%
2022/12/08	5	81.52	18	80.91	81.90	-13	17,970	-0.07%
2022/12/07	11	80.85	6.4	80.04	79.80	4.6	18,154	0.03%
2022/12/06	5	81.44	24	82.50	81.40	-19	18,155	-0.10%
2022/12/05	10.1	83.54	1	85.50	83.50	9.1	18,273	0.05%
2022/12/02	14.1	85.27	6	85.00	84.60	8.1	18,370	0.04%
2022/12/01	329	84.65	13	84.70	84.60	316	18,456	1.71%	大買/鉅額交易
2022/11/30	12.2	82.41	8	82.03	82.60	4.2	18,425	0.02%
2022/11/29	13	81.92	12	81.30	81.20	1	18,659	0.01%
2022/11/28	7	82.69	10	81.97	82.20	-3	18,821	-0.02%
2022/11/25	10	79.07	57	78.90	80.50	-47	18,450	-0.25%
2022/11/24	17	73.55	21	75.43	76.30	-4	18,061	-0.02%
2022/11/23	32	73.46	9	75.11	73.00	23	17,997	0.13%
2022/11/22	18	76.19	1	76.10	76.00	17	17,967	0.09%
2022/11/21	2	78.75	8	78.69	78.30	-6	18,649	-0.03%
2022/11/18	12	78.77	11	78.65	77.10	1	19,544	0.01%
2022/11/17	19	77.31	5	78.20	78.40	14	19,617	0.07%
2022/11/16	2	77.60	6	77.72	77.00	-4	19,635	-0.02%
2022/11/15	1	76.50	2	77.00	77.00	-1	19,744	-0.01%
2022/11/14	1	76.50	2	76.40	77.20	-1	19,968	-0.01%
2022/11/11	8	77.10	16	77.23	75.20	-8	19,955	-0.04%
2022/11/10	7	76.63	9	78.60	75.70	-2	19,829	-0.01%
2022/11/09	0	0.00	10.1	78.05	78.10	-10.1	19,936	-0.05%
2022/11/08	5	77.82	11	78.40	76.50	-6	19,924	-0.03%
2022/11/07	5	78.00	8	77.70	77.50	-3	19,859	-0.02%
2022/11/04	3	77.03	5	77.58	77.60	-2	19,985	-0.01%
2022/11/03	0	0.00	7	76.59	77.20	-7	20,068	-0.03%
2022/11/02	21	76.50	4	76.13	76.40	17	20,064	0.08%
2022/11/01	24	75.57	18	75.53	75.00	6	19,958	0.03%
2022/10/31	13	74.63	16	75.24	75.00	-3	19,861	-0.02%
2022/10/28	9.1	74.71	28	74.31	74.40	-18.9	20,090	-0.09%
2022/10/27	1	72.20	5	72.46	74.20	-4	20,228	-0.02%
2022/10/26	16	71.11	6	70.30	69.60	10	20,115	0.05%
2022/10/25	12	73.58	14	73.00	71.50	-2	19,950	-0.01%
2022/10/24	11	74.26	2	74.65	73.60	9	19,839	0.05%
2022/10/21	3	72.13	15	73.01	72.20	-12	19,616	-0.06%
2022/10/19	1	70.00	2	70.50	70.00	-1	19,185	-0.01%
2022/10/18	11	71.05	4	70.73	70.70	7	19,100	0.04%
2022/10/17	10	70.18	1	71.20	72.00	9	19,008	0.05%
2022/10/14	2	73.55	27	74.95	74.00	-25	18,966	-0.13%
2022/10/13	13	70.92	0	0.00	69.70	13	18,974	0.07%
2022/10/12	2	75.00	0	0.00	75.00	2	18,989	0.01%
2022/10/11	1	74.00	5	73.48	73.40	-4	18,950	-0.02%
2022/10/06	34	73.87	20	73.68	76.80	14	18,693	0.07%
2022/10/05	60	75.67	2	79.60	74.30	58	18,224	0.32%
2022/10/04	12	83.28	10	82.60	82.50	2	17,473	0.01%
2022/10/03	4	81.28	0	0.00	81.20	4	17,672	0.02%
2022/09/30	1	78.20	3	82.17	83.00	-2	17,865	-0.01%
2022/09/29	2	79.50	2	80.70	79.60	0	17,877	0.00%
2022/09/28	4	77.75	0	0.00	77.50	4	17,890	0.02%
2022/09/27	2	80.95	1	80.50	82.50	1	17,924	0.01%
2022/09/26	0	0.00	2	80.00	80.00	-2	18,114	-0.01%
2022/09/23	0	0.00	2	86.45	86.00	-2	18,363	-0.01%
2022/09/22	2	88.00	8	88.14	88.50	-6	18,579	-0.03%
2022/09/21	5	87.26	0	0.00	86.60	5	18,863	0.03%
2022/09/20	6	88.38	7	88.77	89.50	-1	18,796	-0.01%
2022/09/19	0	0.00	7	87.00	87.40	-7	18,821	-0.04%
2022/09/16	3	84.80	0	0.00	84.80	3	18,763	0.02%
2022/09/15	48	90.51	46	90.57	87.90	2	18,640	0.01%
2022/09/14	0	0.00	2	88.20	89.70	-2	18,407	-0.01%
2022/09/13	3	89.03	13	88.60	88.30	-10	18,264	-0.05%
2022/09/12	6	89.62	6	90.38	89.50	0	18,246	0.00%
2022/09/08	3	88.83	17	90.05	91.00	-14	18,134	-0.08%
2022/09/07	13	89.68	2	87.50	87.50	11	18,053	0.06%
2022/09/06	20	90.74	17	92.23	91.60	3	17,892	0.02%
2022/09/05	7	95.80	3	96.57	94.50	4	17,786	0.02%
2022/09/02	9	93.90	7	94.76	95.30	2	17,609	0.01%
2022/09/01	13	93.37	3	93.43	91.70	10	17,213	0.06%
2022/08/31	0	0.00	7	94.93	95.50	-7	17,043	-0.04%
2022/08/30	8	93.26	2	93.75	92.50	6	17,097	0.04%
2022/08/29	21	92.31	1	91.30	90.90	20	17,066	0.12%
2022/08/26	12	93.53	21	94.11	95.50	-9	17,160	-0.05%
2022/08/25	6	90.82	38	91.46	89.70	-32	16,701	-0.19%
2022/08/24	2	84.45	1	84.40	84.40	1	15,928	0.01%
2022/08/23	0	0.00	1	87.60	87.10	-1	15,808	-0.01%
2022/08/22	8	88.13	5	88.38	88.00	3	15,853	0.02%
2022/08/19	2	86.45	12	86.38	86.70	-10	15,739	-0.06%
2022/08/18	0	0.00	7	82.53	84.30	-7	15,621	-0.04%
2022/08/17	14	83.09	8	84.96	82.30	6	15,682	0.04%
2022/08/16	9	84.52	23	84.24	84.30	-14	15,606	-0.09%
2022/08/15	3	81.90	8	80.94	81.70	-5	15,326	-0.03%
2022/08/12	5	80.20	8	80.78	80.80	-3	15,375	-0.02%
2022/08/11	11	80.75	10	80.55	80.20	1	15,485	0.01%
2022/08/10	11	80.37	9	79.27	80.50	2	15,481	0.01%
2022/08/09	1	78.40	1	78.10	78.40	0	15,537	0.00%
2022/08/08	3	75.57	4	75.98	76.50	-1	15,929	-0.01%
2022/08/05	7	74.56	4	74.88	75.30	3	16,352	0.02%
2022/08/04	9	73.07	2	72.75	74.50	7	16,567	0.04%
2022/08/03	4	71.60	1	71.00	70.60	3	16,597	0.02%
2022/08/02	4	78.53	1	77.10	77.50	3	16,489	0.02%
2022/08/01	0	0.00	5	80.60	80.80	-5	16,489	-0.03%
2022/07/29	0	0.00	2	79.90	80.50	-2	16,575	-0.01%
2022/07/28	4	78.53	0	0.00	77.80	4	17,244	0.02%
2022/07/27	7	80.40	3	80.60	80.50	4	17,397	0.02%
2022/07/26	2	80.10	2	80.90	80.10	0	17,464	0.00%
2022/07/25	2	81.20	2	81.60	81.20	0	17,446	0.00%
2022/07/22	8	81.49	6	81.00	81.00	2	17,530	0.01%
2022/07/21	10	80.49	5	80.96	81.40	5	17,547	0.03%
2022/07/20	13	80.54	25	80.55	80.40	-12	17,436	-0.07%
2022/07/19	10	78.70	10	78.75	78.30	0	17,307	0.00%
2022/07/18	3	76.50	4	76.50	76.50	-1	17,109	-0.01%
2022/07/15	2	75.50	0	0.00	75.70	2	17,313	0.01%
2022/07/14	3	75.13	2	74.70	75.50	1	17,370	0.01%
2022/07/13	11	74.27	14	73.54	72.90	-3	17,232	-0.02%
2022/07/12	0	0.00	21	71.07	71.50	-21	17,024	-0.12%
2022/07/11	8	71.99	18	72.23	72.10	-10	17,029	-0.06%
2022/07/08	2	70.00	11	68.81	70.90	-9	16,858	-0.05%
2022/07/07	6	63.78	16	64.04	64.50	-10	16,588	-0.06%
2022/07/06	3	61.27	0	0.00	60.90	3	16,532	0.02%
2022/07/05	7	63.57	7	64.77	64.70	0	16,582	0.00%
2022/07/04	12	62.58	0	0.00	62.00	12	16,523	0.07%
2022/07/01	7	66.24	2	69.15	64.10	5	16,602	0.03%
2022/06/30	22	72.81	12	71.12	71.10	10	16,349	0.06%
2022/06/29	13	79.25	2	79.50	78.90	11	16,293	0.07%
2022/06/28	8	83.99	0	0.00	84.20	8	16,494	0.05%
2022/06/27	2	85.55	15	85.68	86.00	-13	17,864	-0.07%
2022/06/24	27	82.16	25	82.45	82.30	2	18,257	0.01%
2022/06/23	1	79.80	0	0.00	80.80	1	18,721	0.01%
2022/06/22	1	80.80	1	80.30	79.60	0	19,474	0.00%
2022/06/21	7	81.81	2	80.70	82.80	5	19,674	0.03%
2022/06/20	22	79.80	0	0.00	78.80	22	19,738	0.11%
2022/06/17	6	81.10	3	82.00	83.00	3	19,699	0.02%
2022/06/16	1	81.10	25	82.95	81.10	-24	19,870	-0.12%
2022/06/15	15	87.36	11	86.35	85.10	4	20,269	0.02%
2022/06/14	3	87.50	0	0.00	87.10	3	20,458	0.01%
2022/06/13	7	87.36	3	88.83	87.30	4	20,206	0.02%
2022/06/10	11	87.92	16	87.63	88.50	-5	19,935	-0.03%
2022/06/09	0	0.00	2	87.40	87.30	-2	19,737	-0.01%
2022/06/08	4	87.10	24	87.95	86.50	-20	19,504	-0.10%
2022/06/07	10	87.18	19	87.09	87.90	-9	19,104	-0.05%
2022/06/06	9	85.87	10	86.01	85.70	-1	18,765	-0.01%
2022/06/02	3	86.63	34	86.04	86.10	-31	18,378	-0.17%
2022/06/01	11	84.67	9	85.42	83.80	2	17,994	0.01%
2022/05/31	3	83.40	1	83.20	83.50	2	17,767	0.01%
2022/05/30	5	82.60	3	82.07	82.50	2	17,644	0.01%
2022/05/27	10	78.65	5	79.00	78.70	5	17,448	0.03%
2022/05/26	12	80.53	20	79.10	78.00	-8	17,330	-0.05%
2022/05/25	15	81.17	1	81.50	81.70	14	17,091	0.08%
2022/05/24	0	0.00	6	81.90	81.00	-6	16,961	-0.04%
2022/05/23	7	84.86	1	83.90	83.00	6	16,866	0.04%
2022/05/20	3	83.57	2	84.30	84.00	1	16,821	0.01%
2022/05/19	4	81.75	1	82.00	83.50	3	16,806	0.02%
2022/05/18	2	85.20	14	84.37	84.20	-12	16,616	-0.07%
2022/05/17	15	85.88	9	85.82	86.20	6	16,414	0.04%
2022/05/16	18	87.32	0	0.00	85.00	18	16,157	0.11%
2022/05/13	9	84.67	20	85.69	87.30	-11	15,645	-0.07%
2022/05/12	6	84.20	6	84.28	80.40	0	15,209	0.00%
2022/05/11	2	85.05	2	86.40	85.30	0	14,870	0.00%
2022/05/10	0	0.00	20	82.34	85.20	-20	14,480	-0.14%
2022/05/09	1	82.00	0	0.00	81.10	1	14,362	0.01%
2022/05/06	2	82.30	1.1	82.21	82.00	0.9	14,360	0.01%
2022/05/05	8.1	87.58	9.1	88.00	85.10	-1	14,232	-0.01%
2022/05/04	5.1	82.46	19	83.63	84.80	-13.9	13,475	-0.10%
2022/05/03	0	0.00	6	80.82	80.70	-6	13,252	-0.05%
2022/04/29	0	0.00	6	78.47	77.50	-6	13,126	-0.05%
2022/04/28	8	78.39	2	77.30	77.30	6	13,094	0.05%
2022/04/27	6	79.57	1	76.90	80.30	5	12,991	0.04%
2022/04/26	9	79.83	3	80.90	80.00	6	12,879	0.05%
2022/04/25	32	79.00	0	0.00	79.00	32	12,807	0.25%
2022/04/22	0	0.00	4	84.80	83.40	-4	12,705	-0.03%
2022/04/21	5	85.34	3	85.60	84.20	2	12,629	0.02%
2022/04/20	4	82.58	9	83.56	84.70	-5	12,311	-0.04%
2022/04/19	2	81.80	4	81.98	80.60	-2	12,139	-0.02%
2022/04/18	2	78.70	2	80.45	80.10	0	12,088	0.00%
2022/04/15	5	79.58	0.6	81.30	79.10	4.4	12,056	0.04%
2022/04/14	7.6	82.12	21	82.19	83.00	-13.4	11,981	-0.11%
2022/04/13	7	79.09	8	79.16	79.90	-1	11,840	-0.01%
2022/04/12	9	78.76	5	79.10	79.40	4	11,767	0.03%
2022/04/11	15.9	79.71	1	79.10	79.20	14.9	11,731	0.13%
2022/04/08	10	83.10	6	82.20	83.00	4	11,552	0.03%
2022/04/07	19.1	84.65	11.1	82.57	81.30	8	11,354	0.07%
2022/04/06	6	85.32	8	86.40	87.00	-2	10,952	-0.02%
2022/04/01	5.3	85.44	14	85.37	87.40	-8.7	10,763	-0.08%
2022/03/31	7.2	87.22	5	87.26	86.50	2.2	10,500	0.02%
2022/03/30	10	88.51	17	90.32	85.10	-7	10,152	-0.07%
2022/03/29	27	88.42	5	88.08	86.90	22	8,872	0.25%
2022/03/28	29	85.91	274	87.00	88.00	-245	8,344	-2.94%	大賣/鉅額交易
2022/03/25	21	85.79	32	85.40	85.00	-11	8,081	-0.14%
2022/03/24	2	81.80	12	82.11	82.70	-10	7,595	-0.13%
2022/03/23	0	0.00	3	80.13	80.20	-3	7,494	-0.04%
2022/03/22	1	79.60	4	79.15	80.10	-3	7,369	-0.04%
2022/03/21	49.6	81.03	54	80.50	80.40	-4.4	7,280	-0.06%
2022/03/18	6	79.38	13	80.77	81.00	-7	6,995	-0.10%
2022/03/17	1	73.30	35	76.29	77.50	-34	6,435	-0.53%
2022/03/16	3	70.40	4	72.78	70.50	-1	6,070	-0.02%
2022/03/14	0	0.00	3	71.13	71.60	-3	6,020	-0.05%
2022/03/11	2	69.85	2	69.90	70.00	0	6,127	0.00%
2022/03/10	0	0.00	3	69.80	69.80	-3	6,206	-0.05%
2022/03/09	0	0.00	5	67.20	67.30	-5	6,373	-0.08%
2022/03/08	6	65.98	0	0.00	66.10	6	6,511	0.09%
2022/03/07	9	67.70	0	0.00	68.00	9	6,584	0.14%
2022/03/04	0	0.00	10	71.60	71.00	-10	6,692	-0.15%
2022/03/03	2	71.40	0	0.00	71.80	2	6,869	0.03%
2022/03/02	1	70.00	2	70.35	70.80	-1	6,995	-0.01%
2022/03/01	0	0.00	10	69.90	70.00	-10	7,070	-0.14%
2022/02/25	1	67.90	1	68.60	67.90	0	7,184	0.00%
2022/02/24	3	67.90	0	0.00	67.30	3	7,353	0.04%
2022/02/23	1	70.30	0	0.00	70.30	1	7,489	0.01%
2022/02/22	14	69.71	1	70.50	69.60	13	8,067	0.16%
2022/02/21	33	73.42	3	72.30	72.00	30	8,202	0.37%
2022/02/18	130	74.58	0	0.00	74.90	130	8,234	1.58%	大買/鉅額交易
2022/02/16	0	0.00	12	74.85	74.20	-12	8,716	-0.14%
2022/02/15	1	74.00	6	74.50	73.50	-5	8,962	-0.06%
2022/02/14	1	73.40	2	74.50	73.70	-1	9,171	-0.01%
2022/02/11	11	75.34	7	74.86	74.60	4	9,339	0.04%
2022/02/10	3	74.27	13	74.70	74.10	-10	9,646	-0.10%
2022/02/09	13	74.41	8	75.09	74.90	5	10,150	0.05%
2022/02/08	4	72.43	9	72.60	73.10	-5	10,373	-0.05%
2022/01/26	0	0.00	1	68.50	67.50	-1	11,651	-0.01%
2022/01/25	1	67.30	6	70.23	67.40	-5	13,250	-0.04%
2022/01/24	8	67.40	0	0.00	69.60	8	13,889	0.06%
2022/01/21	0	0.00	10	70.60	68.80	-10	14,547	-0.07%
2022/01/20	10	71.45	0	0.00	71.70	10	14,836	0.07%
2022/01/19	1	70.50	1	70.60	70.40	0	15,228	0.00%
2022/01/17	9	68.58	5	70.00	70.50	4	16,133	0.02%
2022/01/14	6	67.48	18	68.15	68.80	-12	16,872	-0.07%
2022/01/13	11	68.65	22	67.91	67.80	-11	18,004	-0.06%
2022/01/12	7	69.36	0	0.00	69.30	7	18,680	0.04%
2022/01/11	1	69.10	0	0.00	69.30	1	19,714	0.01%
2022/01/10	12	70.21	25	70.66	71.00	-13	20,336	-0.06%
2022/01/07	6	72.10	0	0.00	70.90	6	20,476	0.03%
2022/01/06	17	75.90	21	75.33	75.10	-4	20,452	-0.02%
2022/01/05	13	79.12	9	77.30	77.40	4	20,554	0.02%
2022/01/04	3	79.80	5	80.80	79.80	-2	20,676	-0.01%
2022/01/03	17	79.38	10	79.60	79.40	7	20,793	0.03%
2021/12/30	14	78.76	3	78.77	78.60	11	20,844	0.05%
2021/12/28	3	78.60	26	79.03	78.40	-23	20,964	-0.11%
2021/12/27	3	78.63	10	78.80	78.30	-7	21,037	-0.03%
2021/12/24	155	80.82	20	79.41	78.90	135	21,060	0.64%	大買/鉅額交易
2021/12/23	14	81.32	21	81.58	81.90	-7	20,859	-0.03%
2021/12/22	14	80.87	43	80.37	80.10	-29	20,690	-0.14%
2021/12/21	27	82.26	2	81.00	80.50	25	20,637	0.12%
2021/12/20	3	81.40	7	81.46	81.20	-4	20,361	-0.02%
2021/12/17	12	77.77	18.5	78.14	79.10	-6.5	20,033	-0.03%
2021/12/16	2.5	76.80	5	76.70	76.80	-2.5	19,849	-0.01%
2021/12/14	6	75.80	0	0.00	74.30	6	19,865	0.03%
2021/12/10	0	0.00	2	77.10	76.80	-2	19,926	-0.01%
2021/12/09	1	76.00	0	0.00	76.10	1	19,940	0.01%
2021/12/08	2	77.20	7	76.99	76.90	-5	20,136	-0.02%
2021/12/07	10	76.99	2	78.00	76.10	8	20,292	0.04%
2021/12/03	25	77.83	20	77.52	77.50	5	20,361	0.02%
2021/12/02	14	76.74	6	76.05	75.00	8	20,358	0.04%
2021/12/01	2	76.85	284	76.35	76.90	-282	20,366	-1.38%	大賣/鉅額交易
2021/11/30	10	78.09	1	79.00	77.30	9	20,478	0.04%
2021/11/29	11	75.74	6	76.87	77.60	5	20,598	0.02%
2021/11/26	21	76.94	14	76.49	76.50	7	20,615	0.03%
2021/11/25	15	79.27	5	78.90	78.30	10	20,637	0.05%
2021/11/24	12	78.39	11	79.17	78.90	1	20,597	0.00%
2021/11/23	3	79.10	6	81.78	78.80	-3	20,591	-0.01%
2021/11/22	16	81.70	8	82.20	81.20	8	20,602	0.04%
2021/11/19	17	83.56	34	83.38	82.80	-17	20,706	-0.08%
2021/11/18	21	81.09	12	80.93	80.90	9	20,386	0.04%
2021/11/17	17	79.82	36	80.21	80.00	-19	20,482	-0.09%
2021/11/16	23	79.22	21	79.06	78.00	2	20,495	0.01%
2021/11/15	12	82.02	30	81.65	81.10	-18	20,416	-0.09%
2021/11/12	20	82.61	19	83.38	82.70	1	20,441	0.00%
2021/11/11	17	82.06	11	81.69	81.30	6	20,341	0.03%
2021/11/10	9	79.01	5	80.00	81.10	4	20,252	0.02%
2021/11/09	34	79.41	42	80.10	79.90	-8	20,149	-0.04%
2021/11/08	19	83.41	13	82.40	80.20	6	19,853	0.03%
2021/11/05	24	86.88	31	87.63	88.10	-7	19,486	-0.04%
2021/11/04	27	87.39	22	86.62	85.90	5	19,319	0.03%
2021/11/03	53	87.35	31	84.95	88.00	22	18,964	0.12%
2021/11/02	39	89.14	49	88.46	85.30	-10	18,323	-0.05%
2021/11/01	27	85.40	27	87.46	89.30	0	16,847	0.00%
2021/10/29	35	82.27	31	82.52	81.20	4	16,846	0.02%
2021/10/28	11	80.60	7	81.11	79.80	4	16,505	0.02%
2021/10/27	12	79.41	11	80.06	80.90	1	16,351	0.01%
2021/10/26	18	80.19	17	80.46	77.70	1	16,176	0.01%
2021/10/25	6	79.95	40	79.88	79.70	-34	15,891	-0.21%
2021/10/22	55	78.79	31	78.75	78.80	24	15,795	0.15%
2021/10/21	52	78.11	37	78.62	78.80	15	15,412	0.10%
2021/10/20	26	75.10	16	75.53	75.40	10	14,730	0.07%
2021/10/19	21	73.89	23	74.39	75.00	-2	14,747	-0.01%
2021/10/18	4	69.53	35	69.62	70.70	-31	14,411	-0.22%
2021/10/15	3	64.43	10	65.62	65.80	-7	14,578	-0.05%
2021/10/14	2	62.70	11	62.63	63.50	-9	15,815	-0.06%
2021/10/13	28	62.53	31	64.51	60.20	-3	16,257	-0.02%
2021/10/12	0	0.00	10.1	65.99	65.50	-10.1	16,739	-0.06%
2021/10/08	46.1	65.47	16	64.96	65.00	30.1	17,376	0.17%
2021/10/07	1	62.80	12	62.63	63.50	-11	17,904	-0.06%
2021/10/06	2	60.20	0	0.00	59.20	2	18,922	0.01%
2021/10/05	5	57.30	8	59.50	60.30	-3	19,696	-0.02%
2021/10/04	3	58.87	0	0.00	57.30	3	20,454	0.01%
2021/10/01	9	61.96	0	0.00	60.90	9	21,353	0.04%
2021/09/30	0	0.00	10	63.55	64.80	-10	22,208	-0.05%
2021/09/29	7	61.09	0	0.00	61.00	7	22,995	0.03%
2021/09/28	3	63.93	2	64.70	63.80	1	23,337	0.00%
2021/09/27	5	66.28	0	0.00	65.50	5	23,859	0.02%
2021/09/24	3	65.40	3	65.00	65.00	0	24,182	0.00%
2021/09/22	1	63.30	0	0.00	63.20	1	25,138	0.00%
2021/09/16	0	0.00	8	63.10	64.00	-8	26,363	-0.03%
2021/09/15	7	64.89	3	64.73	64.60	4	26,693	0.01%
2021/09/14	6	66.80	1	67.10	66.70	5	26,858	0.02%
2021/09/13	12	67.42	19	67.25	66.80	-7	26,968	-0.03%
2021/09/10	6	65.55	0	0.00	66.00	6	26,885	0.02%
2021/09/09	6	65.83	3	65.80	67.00	3	26,926	0.01%
2021/09/08	17	64.88	10	63.90	63.90	7	26,890	0.03%
2021/09/07	0	0.00	3	66.33	68.00	-3	26,801	-0.01%
2021/09/06	7	67.79	2	67.20	67.10	5	26,727	0.02%
2021/09/03	11	69.53	5	69.66	69.40	6	26,587	0.02%
2021/09/02	6	69.52	9	69.72	69.00	-3	26,369	-0.01%
2021/09/01	8	72.63	3	72.80	72.20	5	26,128	0.02%
2021/08/31	7	73.87	0	0.00	73.80	7	25,922	0.03%
2021/08/30	1	75.00	0	0.00	75.40	1	25,744	0.00%
2021/08/27	1	73.80	2	75.20	75.00	-1	25,699	0.00%
2021/08/26	5	76.98	3	77.63	75.50	2	25,587	0.01%
2021/08/25	9	78.61	10	78.64	77.70	-1	25,447	0.00%
2021/08/24	17	78.42	0	0.00	76.80	17	25,198	0.07%
2021/08/23	6	77.88	9	78.71	80.70	-3	24,957	-0.01%
2021/08/20	2	73.55	14	74.34	74.30	-12	24,687	-0.05%
2021/08/19	5	72.58	2	73.65	70.00	3	24,490	0.01%
2021/08/18	1	70.40	5	70.72	74.10	-4	24,286	-0.02%
2021/08/17	6	72.12	2	72.00	69.00	4	24,074	0.02%
2021/08/16	1	72.10	2	74.50	74.00	-1	23,924	0.00%
2021/08/13	2	74.50	3	76.40	73.40	-1	23,792	0.00%
2021/08/12	4	76.53	0	0.00	76.60	4	23,655	0.02%
2021/08/11	5	76.50	6	77.27	75.50	-1	23,623	0.00%
2021/08/10	2	77.45	9	77.82	77.80	-7	23,485	-0.03%
2021/08/09	14	81.81	7	80.54	79.20	7	23,359	0.03%
2021/08/06	15	84.77	14	85.45	84.70	1	23,156	0.00%
2021/08/05	13	83.95	5	83.52	83.40	8	22,945	0.03%
2021/08/04	18	85.98	11	88.14	85.00	7	22,875	0.03%
2021/08/03	3	83.87	6	84.83	85.30	-3	22,243	-0.01%
2021/08/02	3	80.23	2	81.50	80.00	1	21,897	0.00%
2021/07/30	2	80.15	3	81.00	80.30	-1	21,732	0.00%
2021/07/29	19	77.96	15	78.73	79.40	4	21,531	0.02%
2021/07/28	3	75.33	13	76.96	76.80	-10	21,324	-0.05%
2021/07/27	3	82.73	15	85.70	79.80	-12	21,054	-0.06%
2021/07/26	15	85.69	9	85.27	84.50	6	20,746	0.03%
2021/07/23	26	87.13	15	87.75	85.60	11	20,327	0.05%
2021/07/22	31	90.84	18	91.61	90.20	13	19,619	0.07%
2021/07/21	35	91.60	18	91.01	87.00	17	18,911	0.09%
2021/07/20	37	89.98	37	90.72	90.40	0	18,096	0.00%
2021/07/19	4	83.13	6	84.18	85.10	-2	16,737	-0.01%
2021/07/16	57	85.71	45	85.65	83.60	12	16,225	0.07%
2021/07/15	12	83.67	8	83.36	87.40	4	15,577	0.03%
2021/07/14	28	85.46	28	86.11	82.80	0	14,810	0.00%
2021/07/13	61	100.39	56.7	91.13	90.00	4.3	14,018	0.03%
2021/07/12	15	95.02	9	96.04	97.70	6	12,898	0.05%
2021/07/09	9	89.47	13	89.48	90.60	-4	12,061	-0.03%
2021/07/08	15	86.75	12	86.34	86.50	3	11,259	0.03%
2021/07/07	18	82.23	24	83.45	83.90	-6	10,270	-0.06%
2021/07/06	15	76.51	108.1	75.18	76.30	-93.1	9,445	-0.99%	大賣/
2021/07/05	3	73.00	20.5	74.01	75.00	-17.5	8,684	-0.20%
2021/07/02	68	66.18	80	66.00	68.20	-12	8,356	-0.14%
2021/07/01	11	65.12	6	65.17	62.00	5	7,804	0.06%
2021/06/30	9.1	66.74	28	67.44	67.10	-18.9	7,506	-0.25%
2021/06/29	28	65.38	34	65.21	64.00	-6	6,969	-0.09%
2021/06/28	15	64.28	42	63.71	64.30	-27	6,481	-0.42%
2021/06/25	45.5	61.62	59	62.36	61.00	-13.5	5,976	-0.23%
2021/06/24	40	59.41	9	59.64	59.90	31	5,284	0.59%
2021/06/23	10	57.90	7	57.14	57.90	3	4,863	0.06%
2021/06/22	3	55.60	7	56.31	54.50	-4	4,631	-0.09%
2021/06/21	1	53.80	0	0.00	53.70	1	4,497	0.02%
2021/06/18	1	56.50	6	56.28	56.50	-5	4,504	-0.11%
2021/06/16	1	53.50	0	0.00	53.30	1	4,278	0.02%
2021/06/15	1	52.60	6	51.38	53.40	-5	4,218	-0.12%
2021/06/11	0	0.00	3	49.60	49.60	-3	4,177	-0.07%
2021/06/09	3	49.05	1	49.90	48.75	2	4,387	0.05%
2021/06/04	0	0.00	1	48.35	48.70	-1	4,397	-0.02%
2021/06/03	1	49.10	1	49.40	49.40	0	4,415	0.00%
2021/06/02	2	50.80	14	48.90	48.70	-12	4,435	-0.27%
2021/06/01	14	49.79	0	0.00	49.80	14	4,423	0.32%
2021/05/31	0	0.00	26	48.99	49.50	-26	4,394	-0.59%
2021/05/28	1	47.90	3	48.00	48.00	-2	4,408	-0.05%
2021/05/26	2	45.80	0	0.00	46.20	2	4,445	0.04%
2021/05/25	0	0.00	9	46.89	45.95	-9	4,555	-0.20%
2021/05/24	2	44.70	0	0.00	44.70	2	4,661	0.04%
2021/05/21	11	43.49	10	43.53	43.30	1	4,790	0.02%
2021/05/20	1	43.55	2	43.63	43.30	-1	4,975	-0.02%
2021/05/19	2	44.00	0	0.00	44.35	2	5,303	0.04%
2021/05/18	0	0.00	3	39.85	42.10	-3	5,286	-0.06%
2021/05/17	3	39.27	0	0.00	38.60	3	5,279	0.06%
2021/05/14	4	43.10	2	44.15	42.80	2	5,230	0.04%
2021/05/13	13	42.83	2	43.30	43.00	11	5,227	0.21%
2021/05/12	13	42.98	15	42.69	42.40	-2	5,401	-0.04%
2021/05/11	4	48.46	0	0.00	46.95	4	5,473	0.07%
2021/05/10	0	0.00	3	51.30	51.10	-3	5,490	-0.05%
2021/05/07	2	50.80	0	0.00	51.10	2	5,661	0.04%
2021/05/06	4	49.49	0	0.00	48.50	4	5,666	0.07%
2021/05/05	15	50.18	1	50.80	49.60	14	5,651	0.25%
2021/05/04	7	50.22	0	0.00	50.80	7	5,704	0.12%
2021/05/03	5	53.76	0	0.00	53.00	5	5,651	0.09%
2021/04/29	4	56.95	4	56.33	56.20	0	5,621	0.00%
2021/04/28	2	56.80	1	56.90	56.30	1	5,610	0.02%
2021/04/27	0	0.00	2	55.90	55.90	-2	5,701	-0.04%
2021/04/26	0	0.00	4	56.15	56.80	-4	5,700	-0.07%
2021/04/23	2	54.00	0	0.00	55.50	2	5,728	0.03%
2021/04/22	10	56.65	11	54.44	54.10	-1	5,728	-0.02%
2021/04/21	5	57.20	5	56.70	56.70	0	5,714	0.00%
2021/04/20	0	0.00	3	57.30	57.20	-3	5,717	-0.05%
2021/04/16	2	55.90	89	55.94	55.70	-87	5,875	-1.48%
2021/04/15	94	54.99	0	0.00	55.10	94	6,005	1.57%
2021/04/14	2	54.40	1	55.20	54.30	1	6,093	0.02%
2021/04/12	7	56.00	0	0.00	55.70	7	6,279	0.11%
2021/04/09	4	58.95	0	0.00	57.90	4	6,309	0.06%
2021/04/07	0	0.00	15	58.57	58.60	-15	6,541	-0.23%
2021/04/01	0	0.00	1	57.70	57.50	-1	7,016	-0.01%
2021/03/31	0	0.00	1	57.60	57.70	-1	7,777	-0.01%
2021/03/30	0	0.00	2	58.00	58.10	-2	8,326	-0.02%
2021/03/29	5	59.60	2	59.50	58.70	3	8,496	0.04%
2021/03/26	3	58.80	3	59.00	59.00	0	8,403	0.00%
2021/03/25	0	0.00	2	58.90	58.00	-2	8,387	-0.02%
2021/03/24	1	58.90	5	58.60	58.20	-4	8,406	-0.05%
2021/03/23	16	58.40	4	59.23	58.50	12	8,426	0.14%
2021/03/22	0	0.00	33	58.55	58.50	-33	8,391	-0.39%
2021/03/19	5	57.00	1	57.50	56.90	4	8,511	0.05%
2021/03/18	11	57.99	0	0.00	57.90	11	8,574	0.13%
2021/03/16	1	57.90	8	58.60	58.90	-7	8,592	-0.08%
2021/03/15	0	0.00	6	56.65	57.30	-6	8,512	-0.07%
2021/03/10	5	54.50	11	54.98	54.00	-6	8,594	-0.07%
2021/03/09	21	54.09	13	54.12	54.00	8	8,669	0.09%
2021/03/08	0	0.00	1	56.60	54.60	-1	8,731	-0.01%
2021/03/05	2	54.90	0	0.00	55.40	2	8,835	0.02%
2021/03/04	4	54.68	0	0.00	54.10	4	8,975	0.04%
2021/03/03	1	55.40	0	0.00	55.10	1	9,243	0.01%
2021/03/02	7	55.71	5	55.30	55.00	2	9,312	0.02%
2021/02/26	5	56.30	0	0.00	56.10	5	9,701	0.05%
2021/02/25	3	57.83	2	58.20	57.50	1	9,751	0.01%
2021/02/24	6	58.88	0	0.00	58.50	6	9,825	0.06%
2021/02/23	7	59.96	6	60.42	59.40	1	9,700	0.01%
2021/02/22	3	59.13	4	59.35	59.50	-1	9,571	-0.01%
2021/02/19	5	58.30	16	58.53	59.40	-11	9,505	-0.12%
2021/02/18	0	0.00	15	56.40	56.20	-15	9,258	-0.16%
2021/02/17	1	55.60	6	54.70	55.40	-5	9,239	-0.05%
2021/02/04	1	53.50	1	53.10	53.20	0	9,289	0.00%
2021/02/03	22	55.70	0	0.00	54.80	22	9,367	0.23%
2021/02/02	0	0.00	8	54.49	55.10	-8	9,229	-0.09%
2021/02/01	1	51.60	3	51.50	50.70	-2	9,113	-0.02%
2021/01/29	11	55.06	13	55.20	53.30	-2	9,072	-0.02%
2021/01/28	3	53.47	0	0.00	53.90	3	8,943	0.03%
2021/01/26	15	55.31	81	54.72	54.40	-66	8,954	-0.74%
2021/01/25	4	54.00	0	0.00	54.90	4	8,906	0.04%
2021/01/22	79	53.56	0	0.00	54.00	79	8,946	0.88%
2021/01/21	8	52.45	2	52.25	53.00	6	8,925	0.07%
2021/01/20	11	53.08	4	52.65	52.40	7	9,054	0.08%
2021/01/19	3	55.73	2	55.50	55.40	1	9,069	0.01%
2021/01/18	5	55.40	3	55.70	55.40	2	9,089	0.02%
2021/01/15	14	58.45	0	0.00	57.20	14	9,174	0.15%
2021/01/14	10	58.48	2	58.80	59.30	8	9,620	0.08%
2021/01/13	41	57.15	0	0.00	57.50	41	9,801	0.42%
2021/01/12	1	57.30	1	56.10	56.80	0	9,872	0.00%
2021/01/11	30	57.70	1	57.60	58.00	29	9,898	0.29%
2021/01/08	2	60.10	0	0.00	58.20	2	9,993	0.02%
2021/01/07	3	60.10	3	60.30	60.30	0	9,892	0.00%
2021/01/06	5	59.38	1	58.00	58.00	4	9,822	0.04%
2021/01/05	6	60.52	7	61.00	61.00	-1	9,666	-0.01%
2021/01/04	14	62.90	0	0.00	62.70	14	9,527	0.15%
2020/12/31	1	62.80	2	64.50	62.20	-1	9,395	-0.01%
2020/12/30	6	63.98	0	0.00	64.00	6	9,184	0.07%
2020/12/29	6	63.22	28	64.73	64.90	-22	8,938	-0.25%
2020/12/28	24	62.30	6	63.67	62.90	18	8,702	0.21%
2020/12/25	5	61.72	5	64.86	61.50	0	8,341	0.00%
2020/12/24	6	59.28	34	60.23	60.80	-28	7,563	-0.37%
2020/12/23	5	54.16	15	56.17	55.30	-10	7,028	-0.14%
2020/12/22	11	52.53	0	0.00	52.50	11	6,832	0.16%
2020/12/18	1	55.20	1	54.30	54.50	0	6,786	0.00%
2020/12/17	5	55.56	1	55.60	55.80	4	6,772	0.06%
2020/12/16	0	0.00	1	55.80	56.50	-1	6,769	-0.01%
2020/12/15	6	56.33	11	56.00	53.20	-5	6,680	-0.07%
2020/12/14	0	0.00	5	55.60	54.80	-5	6,481	-0.08%
2020/12/11	5	55.30	0	0.00	52.30	5	6,403	0.08%
2020/12/10	11	54.57	1	54.60	54.50	10	6,348	0.16%
2020/12/09	10	56.40	2	55.95	56.30	8	6,319	0.13%
2020/12/08	8	54.88	3	55.60	56.00	5	6,278	0.08%
2020/12/07	3	54.83	2	55.00	55.00	1	6,252	0.02%
2020/12/04	2	54.40	15	54.42	54.30	-13	6,197	-0.21%
2020/12/03	2	54.30	4	54.15	53.80	-2	6,218	-0.03%
2020/12/02	6	55.12	3	55.40	55.10	3	6,206	0.05%
2020/12/01	11	55.29	5	54.88	55.80	6	6,174	0.10%
2020/11/30	15	57.23	3	56.80	56.80	12	6,154	0.19%
2020/11/27	0	0.00	16	56.80	57.00	-16	6,498	-0.25%
2020/11/26	11	53.21	2	53.75	53.20	9	6,505	0.14%
2020/11/25	15	54.14	4	56.83	53.20	11	6,450	0.17%
2020/11/24	0	0.00	3	53.10	53.20	-3	6,030	-0.05%
2020/11/23	13	52.29	15	52.76	52.80	-2	5,986	-0.03%
2020/11/18	3	49.80	31	50.97	50.40	-28	5,697	-0.49%
2020/11/17	0	0.00	5	49.95	49.95	-5	5,558	-0.09%
2020/11/16	0	0.00	12	48.83	49.80	-12	5,500	-0.22%
2020/11/13	1	48.00	4	48.11	48.00	-3	5,523	-0.05%
2020/11/12	4	48.03	0	0.00	47.65	4	5,513	0.07%
2020/11/11	8	48.31	10	49.20	49.95	-2	5,433	-0.04%
2020/11/10	5	48.45	5	49.20	47.65	0	5,326	0.00%
2020/11/09	18	48.15	7	48.16	47.90	11	5,253	0.21%
2020/10/30	1	46.20	0	0.00	44.90	1	5,167	0.02%
2020/10/29	7	48.01	2	47.75	47.30	5	5,093	0.10%
2020/10/27	0	0.00	5	48.59	48.80	-5	4,838	-0.10%
2020/10/26	0	0.00	1	47.50	47.45	-1	4,697	-0.02%
2020/10/23	1	48.30	2	48.48	48.25	-1	4,629	-0.02%
2020/10/22	15	48.08	20	47.98	48.25	-5	4,490	-0.11%
2020/10/21	11	47.01	16	46.85	46.80	-5	3,949	-0.13%
2020/10/20	42	44.85	47	44.69	44.55	-5	3,677	-0.14%
2020/10/19	4	44.90	22	45.06	45.20	-18	3,537	-0.51%
2020/10/16	90	44.61	90	43.80	43.80	0	3,411	0.00%
2020/10/15	0	0.00	8	42.18	41.85	-8	3,144	-0.25%
2020/10/14	4	41.88	4	41.84	41.70	0	3,089	0.00%
2020/10/13	4	41.60	5	41.31	41.35	-1	3,055	-0.03%
2020/10/08	0	0.00	1	41.45	41.25	-1	3,057	-0.03%
2020/10/06	0	0.00	3	40.92	40.70	-3	3,045	-0.10%
2020/10/05	3	40.35	3	40.40	40.40	0	3,056	0.00%
2020/09/30	0	0.00	4	40.50	40.45	-4	3,082	-0.13%
2020/09/29	0	0.00	10	40.05	40.00	-10	3,119	-0.32%
2020/09/25	16	38.53	0	0.00	38.15	16	3,112	0.51%
2020/09/22	4	41.29	0	0.00	41.30	4	3,202	0.12%
2020/09/21	11	41.65	0	0.00	41.70	11	3,166	0.35%
2020/09/18	2	41.20	0	0.00	41.15	2	3,106	0.06%
2020/09/17	0	0.00	7	40.48	40.45	-7	3,066	-0.23%
2020/09/16	0	0.00	1	40.35	40.10	-1	3,066	-0.03%
2020/09/14	0	0.00	3	40.60	40.75	-3	3,040	-0.10%
2020/09/11	5	40.70	0	0.00	39.50	5	3,025	0.17%
2020/09/10	3	40.15	3	41.40	40.30	0	2,994	0.00%
2020/09/09	1	40.75	4	39.89	40.60	-3	2,961	-0.10%
2020/09/08	5	40.62	13	40.23	40.25	-8	2,957	-0.27%
2020/09/07	2	40.70	0	0.00	39.40	2	2,917	0.07%
2020/09/04	27	41.33	21	41.55	41.50	6	2,853	0.21%
2020/09/03	11	42.19	11	42.97	42.60	0	2,812	0.00%
2020/09/02	51	42.62	34	43.40	43.40	17	2,748	0.62%
2020/09/01	0	0.00	20	40.74	41.25	-20	2,280	-0.88%
2020/08/31	6	38.18	5	37.97	37.50	1	2,104	0.05%
2020/08/28	0	0.00	2	37.35	37.25	-2	2,253	-0.09%
2020/08/27	4	37.55	11	37.29	37.05	-7	2,424	-0.29%
2020/08/26	5	36.95	0	0.00	36.95	5	2,384	0.21%
2020/08/25	0	0.00	4	35.71	35.70	-4	2,424	-0.17%
2020/08/21	2	36.00	0	0.00	35.60	2	2,421	0.08%
2020/08/20	6	36.14	0	0.00	35.35	6	2,408	0.25%
2020/08/19	2	38.15	7	38.17	38.00	-5	2,369	-0.21%
2020/08/17	0	0.00	3	37.70	37.00	-3	2,291	-0.13%
2020/08/14	2	36.25	0	0.00	36.30	2	2,262	0.09%
2020/08/13	8	36.42	0	0.00	36.55	8	2,253	0.35%
2020/08/12	4	36.76	0	0.00	36.35	4	2,247	0.18%
2020/08/11	0	0.00	10	37.05	37.15	-10	2,231	-0.45%
2020/08/10	1	38.60	0	0.00	38.10	1	2,221	0.05%
2020/08/07	1	39.10	0	0.00	39.35	1	2,216	0.05%
2020/08/06	13	38.25	10	39.23	39.10	3	2,187	0.14%
2020/08/05	0	0.00	3	37.25	37.35	-3	2,104	-0.14%
2020/08/04	3	36.70	0	0.00	36.50	3	2,125	0.14%
2020/08/03	1	37.00	0	0.00	36.60	1	2,128	0.05%
2020/07/31	12	37.34	3	37.25	37.10	9	2,130	0.42%
2020/07/30	11	36.96	11	36.75	37.05	0	2,124	0.00%
2020/07/29	5	36.20	0	0.00	36.25	5	2,115	0.24%
2020/07/28	12	36.79	1	36.80	35.50	11	2,120	0.52%
2020/07/24	0	0.00	3	38.80	38.10	-3	2,143	-0.14%
2020/07/17	5	38.10	0	0.00	38.15	5	2,282	0.22%
2020/07/16	13	39.32	1	39.30	39.05	12	2,293	0.52%
2020/07/15	2	40.95	0	0.00	40.30	2	2,290	0.09%
2020/07/13	3	40.88	0	0.00	41.25	3	2,335	0.13%
2020/07/08	0	0.00	3	42.87	42.70	-3	2,333	-0.13%
2020/07/06	2	43.25	0	0.00	43.20	2	2,329	0.09%
2020/07/03	13	43.47	13	43.35	43.35	0	2,374	0.00%
2020/07/02	1	41.25	5	42.41	43.00	-4	2,329	-0.17%
2020/06/30	1	40.10	0	0.00	40.00	1	2,257	0.04%
2020/06/29	0	0.00	5	39.90	39.75	-5	2,283	-0.22%
2020/06/24	5	40.55	0	0.00	40.25	5	2,290	0.22%
2020/06/23	4	40.60	0	0.00	40.20	4	2,310	0.17%
2020/06/22	1	40.95	1	40.85	40.85	0	2,325	0.00%
2020/06/19	2	41.45	1	41.55	41.25	1	2,386	0.04%
2020/06/18	1	41.60	1	41.40	41.70	0	2,402	0.00%
2020/06/17	2	40.80	1	40.50	40.50	1	2,402	0.04%
2020/06/16	8	41.21	9	41.30	41.30	-1	2,426	-0.04%
2020/06/15	5	41.42	4	41.90	40.80	1	2,470	0.04%
2020/06/12	3	40.25	4	40.70	40.70	-1	2,513	-0.04%
2020/06/11	2	41.70	1	42.20	41.35	1	2,539	0.04%
2020/06/09	6	42.73	2	43.00	42.60	4	2,560	0.16%
2020/06/05	11	45.50	1	45.75	45.25	10	2,473	0.40%
2020/06/04	1	45.40	15	43.42	45.40	-14	2,367	-0.59%
2020/06/03	0	0.00	1	43.00	41.30	-1	2,160	-0.05%
2020/06/02	1	39.80	0	0.00	40.00	1	1,983	0.05%
2020/06/01	11	38.76	16	39.28	39.45	-5	1,971	-0.25%
2020/05/27	2	37.13	0	0.00	37.05	2	1,936	0.10%
2020/05/25	2	36.80	0	0.00	37.20	2	1,940	0.10%
2020/05/22	10	37.80	3	38.12	37.55	7	1,944	0.36%
2020/05/15	2	37.45	0	0.00	37.40	2	2,000	0.10%
2020/05/12	0	0.00	5	39.28	39.25	-5	2,003	-0.25%
2020/05/08	0	0.00	1	38.90	38.85	-1	2,045	-0.05%
2020/05/07	1	38.55	0	0.00	38.55	1	2,045	0.05%
2020/05/06	1	38.10	0	0.00	38.00	1	2,038	0.05%
2020/05/04	1	37.65	0	0.00	37.55	1	2,096	0.05%
2020/04/30	0	0.00	1	38.60	38.30	-1	2,122	-0.05%
2020/04/28	10	38.10	10	38.10	38.10	0	2,105	0.00%
2020/04/27	1	38.00	0	0.00	38.00	1	2,130	0.05%
2020/04/23	0	0.00	1	38.00	38.00	-1	2,085	-0.05%
2020/04/21	4	36.83	4	35.80	35.80	0	2,027	0.00%
2020/04/20	2	36.20	0	0.00	36.70	2	2,014	0.10%
2020/04/16	0	0.00	4	36.35	36.30	-4	1,967	-0.20%
2020/04/14	2	35.00	0	0.00	34.85	2	1,961	0.10%
2020/04/10	1	33.80	0	0.00	33.95	1	1,973	0.05%
2020/04/09	0	0.00	11	34.35	34.00	-11	2,021	-0.54%
2020/04/08	12	32.12	6	32.63	33.55	6	2,047	0.29%
2020/04/07	10	31.10	0	0.00	31.05	10	1,988	0.50%
2020/04/06	2	30.00	0	0.00	30.30	2	1,967	0.10%
2020/04/01	1	30.80	1	30.50	30.55	0	1,963	0.00%
2020/03/30	1	28.50	0	0.00	30.00	1	2,044	0.05%
2020/03/27	0	0.00	1	29.95	29.80	-1	2,060	-0.05%
2020/03/26	0	0.00	7	29.31	29.80	-7	2,169	-0.32%
2020/03/25	8	30.03	0	0.00	30.20	8	2,239	0.36%
2020/03/24	0	28.60	1	28.45	28.35	-1	2,193	-0.05%
2020/03/20	1	28.55	0	0.00	28.05	1	2,267	0.04%
2020/03/19	5	26.79	30	26.55	26.55	-25	2,263	-1.10%
2020/03/18	1	29.30	1	29.30	29.50	0	2,254	0.00%
2020/03/17	3	33.57	13	33.34	32.45	-10	2,220	-0.45%
2020/03/16	1	39.80	1	39.10	36.05	0	2,190	0.00%
2020/03/13	10	37.05	20	36.90	40.00	-10	2,216	-0.45%
2020/03/12	10	43.00	0	0.00	41.00	10	2,237	0.45%
2020/03/11	1	45.40	1	44.85	44.85	0	2,367	0.00%
2020/03/06	1	46.80	2	46.90	46.80	-1	2,342	-0.04%
2020/03/04	0	0.00	11	45.40	45.90	-11	2,330	-0.47%
2020/03/03	10	45.05	0	0.00	45.20	10	2,362	0.42%
2020/03/02	2	43.85	1	44.25	44.25	1	2,358	0.04%
2020/02/27	2	44.80	0	0.00	43.90	2	2,350	0.09%
2020/02/25	1	45.90	1	46.00	45.80	0	2,342	0.00%
2020/02/20	1	46.85	1	47.10	46.80	0	2,301	0.00%
2020/02/19	2	46.60	0	0.00	46.60	2	2,306	0.09%
2020/02/13	1	46.90	3	46.38	46.30	-2	2,298	-0.09%
2020/02/12	5	46.50	1	46.70	46.70	4	2,323	0.17%
2020/02/11	7	46.18	0	0.00	46.30	7	2,333	0.30%
2020/02/05	0	0.00	50	45.05	45.05	-50	2,313	-2.16%
2020/02/04	50	45.29	0	0.00	45.30	50	2,329	2.15%
2020/02/03	2	42.55	2	42.60	43.10	0	2,510	0.00%
2020/01/30	2	45.65	3	46.00	45.65	-1	2,545	-0.04%
2020/01/09	0	0.00	5	51.70	51.60	-5	2,667	-0.19%
2020/01/07	0	0.00	20	50.20	51.20	-20	2,638	-0.76%
2020/01/06	7	51.24	1	51.20	51.20	6	2,617	0.23%
2020/01/03	10	52.86	0	0.00	52.20	10	2,584	0.39%
2020/01/02	0	0.00	2	55.10	53.60	-2	2,523	-0.08%
2019/12/31	1	53.90	1	53.90	53.60	0	2,439	0.00%
2019/12/30	5	53.60	0	0.00	53.50	5	2,426	0.21%
2019/12/27	2	54.15	3	54.30	54.10	-1	2,403	-0.04%
2019/12/26	28	54.65	24	54.38	54.20	4	2,384	0.17%
2019/12/23	5	53.80	0	0.00	53.80	5	2,231	0.22%
2019/12/20	0	0.00	13	52.94	53.80	-13	2,094	-0.62%
2019/12/18	1	51.80	0	0.00	51.60	1	1,994	0.05%
2019/12/17	1	51.60	0	0.00	51.90	1	1,988	0.05%
2019/12/16	0	0.00	1	51.90	51.80	-1	1,893	-0.05%
2019/12/13	1	50.40	0	0.00	50.70	1	1,862	0.05%
2019/12/11	10	52.20	0	0.00	51.70	10	1,778	0.56%
2019/12/06	0	0.00	16	51.95	52.60	-16	1,647	-0.97%
2019/12/05	0	0.00	2	50.20	50.40	-2	1,492	-0.13%
2019/11/28	0	0.00	1	51.20	50.80	-1	1,502	-0.07%
2019/11/12	2	49.55	0	0.00	49.55	2	1,605	0.12%
2019/11/08	0	0.00	2	51.00	50.90	-2	1,632	-0.12%
2019/11/07	2	49.50	0	0.00	49.30	2	1,636	0.12%
2019/11/06	10	50.35	0	0.00	50.30	10	1,629	0.61%
2019/11/01	2	50.70	1	50.90	50.90	1	1,578	0.06%
2019/10/31	4	51.40	0	0.00	51.00	4	1,571	0.25%
2019/10/24	0	0.00	10	49.00	49.80	-10	1,334	-0.75%
2019/10/23	4	49.85	25	49.37	49.30	-21	1,357	-1.55%
2019/10/22	3	46.40	0	0.00	47.05	3	1,301	0.23%
2019/10/21	2	46.28	0	0.00	46.40	2	1,338	0.15%
2019/10/18	0	0.00	17	46.84	46.30	-17	1,364	-1.25%
2019/09/27	2	45.90	0	0.00	45.70	2	1,602	0.12%
2019/09/20	0	0.00	2	47.00	47.10	-2	1,712	-0.12%
2019/09/09	2	46.05	0	0.00	46.00	2	1,887	0.11%
2019/08/30	0	0.00	2	46.55	46.40	-2	1,972	-0.10%
2019/08/29	2	45.75	0	0.00	45.65	2	1,982	0.10%
2019/08/26	5	45.00	0	0.00	44.55	5	2,095	0.24%
2019/08/23	10	46.20	2	46.35	46.20	8	2,127	0.38%
2019/08/22	12	46.78	0	0.00	46.65	12	2,235	0.54%
2019/08/14	1	44.80	4	44.65	44.50	-3	2,092	-0.14%
2019/08/13	1	45.10	0	0.00	45.00	1	2,075	0.05%
2019/08/12	20	48.08	0	0.00	47.30	20	2,045	0.98%
2019/08/06	2	44.80	0	0.00	44.95	2	2,108	0.09%
2019/08/05	20	45.50	0	0.00	45.15	20	2,209	0.91%
2019/08/02	22	47.96	0	0.00	47.00	22	2,269	0.97%
2019/08/01	1	49.15	0	0.00	49.20	1	2,335	0.04%
2019/07/24	2	52.80	0	0.00	53.00	2	2,352	0.09%
2019/07/17	2	52.85	0	0.00	52.10	2	2,327	0.09%
2019/07/16	4	54.30	0	0.00	53.10	4	2,338	0.17%
2019/07/15	4	52.93	0	0.00	52.80	4	2,307	0.17%
2019/07/12	0	0.00	14	51.60	51.40	-14	2,282	-0.61%
2019/07/08	0	0.00	1	52.20	51.60	-1	2,304	-0.04%
2019/07/05	1	51.60	0	0.00	51.60	1	2,386	0.04%
2019/07/02	0	0.00	20	51.40	51.50	-20	2,502	-0.80%
2019/06/28	0	0.00	3	49.95	49.80	-3	2,535	-0.12%
2019/06/27	20	50.00	1	50.00	49.50	19	2,591	0.73%
2019/06/24	1	47.65	0	0.00	47.50	1	2,665	0.04%
2019/06/21	0	0.00	4	47.10	47.60	-4	2,686	-0.15%
2019/06/20	2	46.70	6.3	46.81	47.40	-4.3	2,689	-0.16%
2019/06/19	11	46.50	2	45.60	45.85	9	2,790	0.32%
2019/06/18	2	44.35	0	0.00	44.35	2	2,858	0.07%
2019/06/17	5	44.47	0	0.00	43.80	5	2,894	0.17%
2019/06/14	4	44.50	0	0.00	44.35	4	2,901	0.14%
2019/06/13	6	45.08	0	0.00	45.05	6	2,920	0.21%
2019/06/11	0	0.00	1	44.10	44.00	-1	2,958	-0.03%
2019/06/10	1	42.70	1	42.90	42.85	0	2,927	0.00%
2019/06/03	2	42.45	0	0.00	42.55	2	2,897	0.07%
2019/05/31	11	43.54	0	0.00	43.00	11	2,876	0.38%
2019/05/29	3	43.53	15	43.30	43.00	-12	2,814	-0.43%
2019/05/22	1	48.70	1	48.55	48.40	0	2,832	0.00%
2019/05/20	0	0.00	6	47.75	48.00	-6	2,885	-0.21%
2019/05/13	3	48.80	0	0.00	48.80	3	3,220	0.09%
2019/05/10	1	53.80	0	0.00	54.20	1	3,442	0.03%
2019/05/09	4	56.85	0	0.00	56.40	4	3,402	0.12%
2019/05/08	2	56.00	0	0.00	55.80	2	3,357	0.06%
2019/05/06	1	55.00	0	0.00	55.00	1	3,487	0.03%
2019/04/30	0	0.00	1	55.20	55.80	-1	3,736	-0.03%
2019/04/29	0	0.00	4	55.48	55.00	-4	3,738	-0.11%
2019/04/24	5	59.10	1	59.20	57.80	4	3,777	0.11%
2019/04/23	1	58.60	0	0.00	58.60	1	3,744	0.03%
2019/04/22	10	58.30	2	58.15	58.20	8	3,724	0.21%
2019/04/17	1	58.20	1	57.70	57.40	0	3,686	0.00%
2019/04/16	0	0.00	1	57.40	57.20	-1	3,696	-0.03%
2019/04/15	1	56.90	0	0.00	56.90	1	3,746	0.03%
2019/04/10	1	59.20	3	58.53	57.70	-2	3,825	-0.05%
2019/04/09	2	57.20	0	0.00	57.60	2	3,756	0.05%
2019/04/02	0	0.00	1	56.80	56.70	-1	3,744	-0.03%
2019/04/01	0	0.00	1	57.00	55.60	-1	3,739	-0.03%
2019/03/29	1	56.10	0	0.00	56.20	1	3,683	0.03%
2019/03/27	1	55.90	2	54.05	56.10	-1	3,659	-0.03%
2019/03/22	2	55.10	5	55.00	55.40	-3	3,689	-0.08%
2019/03/21	3	52.97	2	53.15	53.60	1	3,598	0.03%
2019/03/19	1	52.10	0	0.00	52.30	1	3,533	0.03%
2019/03/18	6	52.50	0	0.00	52.80	6	3,527	0.17%
2019/03/15	1	52.40	0	0.00	52.90	1	3,552	0.03%
2019/02/21	1	57.80	0	0.00	57.70	1	4,510	0.02%
2019/02/20	1	59.10	1	59.10	58.40	0	4,587	0.00%
2019/02/14	2	58.55	2	59.00	58.90	0	4,714	0.00%
2019/02/13	0	0.00	2	59.70	58.70	-2	4,705	-0.04%
2019/02/12	6	58.90	2	59.10	58.70	4	4,638	0.09%
2019/02/11	13	58.21	5	59.46	59.10	8	4,518	0.18%
2019/01/28	0	0.00	2	55.50	55.50	-2	4,233	-0.05%
2019/01/24	5	55.30	3	55.77	54.90	2	4,223	0.05%
2019/01/16	1	54.80	2	54.40	55.60	-1	4,179	-0.02%
2019/01/14	0	0.00	1	52.50	52.10	-1	4,149	-0.02%
2019/01/10	2	53.20	0	0.00	52.70	2	4,176	0.05%
2019/01/07	1	54.50	10	54.70	55.10	-9	4,241	-0.21%
2019/01/04	0	0.00	1	54.50	54.50	-1	4,261	-0.02%
2019/01/03	2	54.10	4	53.50	54.00	-2	4,203	-0.05%
2018/12/26	0	0.00	1	51.30	50.30	-1	4,339	-0.02%
2018/12/22	10	49.47	0	0.00	49.60	10	4,272	0.23%
2018/12/21	2	48.20	21	46.70	48.70	-19	4,289	-0.44%
2018/12/20	4	47.69	3	47.80	47.70	1	4,276	0.02%
2018/12/14	5	51.64	0	0.00	52.00	5	4,278	0.12%
2018/12/13	0	0.00	1	54.00	54.00	-1	4,328	-0.02%
2018/12/12	0	0.00	1	54.50	54.20	-1	4,413	-0.02%
2018/12/11	1	52.40	1	52.40	52.00	0	4,355	0.00%
2018/12/10	1	51.50	0	0.00	51.20	1	4,357	0.02%
2018/12/07	6	55.30	0	0.00	54.60	6	4,320	0.14%
2018/12/06	0	0.00	1	56.80	53.50	-1	4,357	-0.02%
2018/12/05	3	56.77	2	56.40	56.60	1	4,290	0.02%
2018/12/03	10	59.60	0	0.00	60.80	10	4,208	0.24%
2018/11/29	1	56.00	11	57.53	56.40	-10	4,002	-0.25%
2018/11/28	2	56.65	1	55.30	56.60	1	3,862	0.03%
2018/11/27	1	53.50	0	0.00	53.50	1	3,600	0.03%
2018/11/22	0	0.00	2	51.90	50.20	-2	3,417	-0.06%
2018/11/21	1	50.10	1	50.70	51.00	0	3,355	0.00%
2018/11/20	0	0.00	1	50.20	50.20	-1	3,337	-0.03%
2018/11/19	1	50.20	2	49.90	50.30	-1	3,274	-0.03%
2018/11/16	2	46.70	1	46.70	47.00	1	3,164	0.03%
2018/11/14	13	50.06	1	49.20	47.00	12	3,072	0.39%
2018/11/13	0	0.00	15	47.20	48.25	-15	2,995	-0.50%
2018/11/12	2	49.70	0	0.00	49.50	2	2,945	0.07%
2018/11/08	85	53.28	0	0.00	52.90	85	2,915	2.92%
2018/11/07	5	52.00	3	52.37	52.90	2	2,858	0.07%
2018/11/06	2	50.70	2	50.30	48.55	0	2,857	0.00%
2018/11/05	2	51.10	0	0.00	50.60	2	2,900	0.07%
2018/11/02	0	0.00	20	50.34	50.30	-20	2,981	-0.67%
2018/10/31	10	45.78	0	0.00	46.30	10	2,809	0.36%
2018/10/26	1	40.10	1	39.80	40.00	0	2,641	0.00%
2018/10/24	1	43.95	1	43.45	42.75	0	2,589	0.00%
2018/10/18	1	44.90	0	0.00	44.75	1	2,656	0.04%
2018/10/17	10	47.50	0	0.00	46.40	10	2,647	0.38%
2018/10/12	10	43.65	0	0.00	44.60	10	2,624	0.38%
2018/10/09	2	48.60	0	0.00	48.20	2	2,583	0.08%
2018/09/21	0	0.00	1	60.10	61.20	-1	3,091	-0.03%
2018/09/20	1	59.00	0	0.00	58.70	1	3,088	0.03%
2018/09/19	2	57.60	0	0.00	57.90	2	3,069	0.07%
2018/09/18	2	61.10	2	62.70	59.80	0	3,060	0.00%
2018/09/17	2	64.30	7	64.24	64.00	-5	2,995	-0.17%
2018/09/12	2	62.50	0	0.00	63.20	2	3,396	0.06%
2018/08/27	5	73.70	5	74.00	74.40	0	4,094	0.00%
2018/08/20	1	68.00	0	0.00	67.20	1	4,774	0.02%
2018/08/16	5	71.20	5	69.80	70.00	0	4,730	0.00%
2018/08/10	1	71.10	0	0.00	71.90	1	4,672	0.02%
2018/08/03	3	83.00	3	82.30	82.50	0	4,602	0.00%
2018/08/01	2	85.00	2	85.50	85.00	0	4,584	0.00%
2018/07/30	1	82.40	0	0.00	81.80	1	4,579	0.02%
2018/07/27	0	0.00	0.3	84.00	84.20	-0.3	4,571	-0.01%
2018/07/16	0	0.00	1	87.10	87.10	-1	4,515	-0.02%
2018/07/13	11	88.98	11	90.33	90.40	0	4,511	0.00%
2018/07/12	1	88.40	3	86.73	88.40	-2	4,484	-0.04%
2018/07/11	8	87.34	8	86.79	85.60	0	4,481	0.00%
2018/07/10	1	86.70	1	90.30	87.00	0	4,458	0.00%
2018/07/09	1	88.90	0	0.00	88.90	1	4,442	0.02%
2018/07/06	5	88.90	20	88.00	88.90	-15	4,457	-0.34%
2018/07/05	13	90.63	9	93.99	88.50	4	4,481	0.09%
2018/07/04	13	92.80	11	94.56	93.30	2	4,367	0.05%
2018/07/03	6	95.08	6	96.58	97.20	0	4,295	0.00%
2018/07/02	0	0.00	6	90.28	90.60	-6	4,073	-0.15%
2018/06/29	1	86.40	2	86.10	86.40	-1	3,952	-0.03%
2018/06/28	1	87.10	0	0.00	86.50	1	3,929	0.03%
2018/06/27	0	0.00	7	87.37	83.80	-7	3,934	-0.18%
2018/06/26	0	0.00	3	80.73	83.00	-3	3,878	-0.08%
2018/06/25	5	83.00	0	0.00	83.50	5	3,882	0.13%
2018/06/22	17	86.80	2	86.10	83.50	15	3,944	0.38%
2018/06/21	13	90.38	7	90.94	87.00	6	3,871	0.15%
2018/06/20	0	0.00	7	85.20	88.30	-7	3,575	-0.20%
2018/06/15	0	0.00	2	82.60	81.80	-2	3,442	-0.06%
2018/06/13	3	83.50	0	0.00	83.40	3	3,466	0.09%
2018/06/11	0	0.00	3	84.40	86.10	-3	3,374	-0.09%
2018/06/06	3	84.30	3	83.63	84.30	0	3,493	0.00%
2018/06/04	4	87.45	3	90.00	83.50	1	3,721	0.03%
2018/06/01	32	88.07	24	88.07	87.30	8	3,737	0.21%
2018/05/29	0	0.00	1	75.50	74.80	-1	3,076	-0.03%
2018/05/28	1	75.30	0	0.00	75.70	1	3,108	0.03%
2018/05/25	0	0.00	1	75.00	74.90	-1	3,155	-0.03%
2018/04/23	4	75.20	4	76.10	74.50	0	3,240	0.00%
2018/04/20	2	76.80	2	77.50	77.40	0	3,243	0.00%
2018/04/18	0	0.00	1	74.30	74.60	-1	3,224	-0.03%
2018/04/11	75	80.55	0	0.00	79.90	75	3,357	2.23%
2018/04/09	0	0.00	1	76.50	76.50	-1	3,450	-0.03%
2018/04/03	1	75.90	1	76.60	77.60	0	3,557	0.00%
2018/03/28	1	79.60	3	79.00	78.60	-2	3,525	-0.06%
2018/03/15	3	81.90	0	0.00	82.20	3	3,546	0.08%
2018/03/08	0	0.00	2	79.95	82.80	-2	3,360	-0.06%
2018/03/07	0	0.00	2	76.20	75.30	-2	3,080	-0.06%
2018/02/27	0	0.00	10	72.20	71.00	-10	3,039	-0.33%
2018/02/23	0	0.00	3	68.87	68.50	-3	3,132	-0.10%
2018/02/09	1	59.20	0	0.00	61.20	1	3,337	0.03%
2018/02/08	0	0.00	7	62.10	61.70	-7	3,313	-0.21%
2018/02/06	3	61.73	0	0.00	62.10	3	3,331	0.09%
2018/01/30	2	71.30	7	71.50	71.10	-5	3,819	-0.13%
2018/01/26	2	70.80	0	0.00	70.60	2	3,937	0.05%
2018/01/25	5	71.50	0	0.00	71.10	5	4,028	0.12%
2018/01/24	0	0.00	1	70.20	70.80	-1	4,087	-0.02%
2018/01/15	1	71.80	0	0.00	72.00	1	4,443	0.02%
2018/01/12	8	72.31	9	71.77	72.50	-1	4,572	-0.02%
2018/01/11	8	70.11	3	72.40	69.90	5	4,595	0.11%
2018/01/09	5	73.80	0	0.00	73.80	5	4,654	0.11%
2018/01/08	1	79.50	1	77.90	77.00	0	4,645	0.00%
2018/01/05	0	0.00	1	79.40	80.00	-1	4,683	-0.02%
2018/01/04	0	0.00	10	79.30	78.60	-10	4,733	-0.21%
2018/01/03	7	75.77	7	75.43	75.80	0	4,721	0.00%
2018/01/02	0	0.00	3	75.20	75.30	-3	4,673	-0.06%