台半 (5425)-華南永昌-竹北券商分點個股進出

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

台半

(5425)

可現股當沖

股價
75.0
漲跌
▲0.4
漲幅
+0.54%
成交量
872張
產業
上櫃半導體類股
1073人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

台半 (5425)籌碼相關－華南永昌-竹北券商分點個股進出

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

華南永昌-竹北券商分點個股進出
華南永昌-竹北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
2024/05/16	0	0.00	2	74.70	75.00	-2	2,414	-0.08%
2024/05/15	2	73.20	0	0.00	73.40	2	2,439	0.08%
2024/05/07	0.2	70.80	0	0.00	71.30	0.2	2,485	0.01%
2024/05/03	0	0.00	2	72.00	72.00	-2	2,496	-0.08%
2024/04/23	1	68.10	0	0.00	68.40	1	2,873	0.03%
2024/04/22	0.2	69.40	0	0.00	68.80	0.2	2,914	0.01%
2024/04/18	0	0.00	0	75.20	74.90	0	2,947	0.00%
2024/04/17	0	74.50	9	74.93	74.60	-9	2,992	-0.30%
2024/04/16	0	0.00	1.2	74.24	74.00	-1.2	3,018	-0.04%
2024/04/15	0	79.90	0.5	77.30	77.50	-0.5	3,006	-0.02%
2024/04/12	1.3	79.94	0	0.00	80.80	1.3	2,970	0.04%
2024/04/09	0	77.43	0	0.00	77.00	0	3,007	0.00%
2024/04/03	0	76.00	0	0.00	76.00	0	3,109	0.00%
2024/04/02	1	74.80	0	0.00	74.90	1	3,161	0.03%
2024/04/01	0	75.50	0	0.00	75.50	0	3,250	0.00%
2024/03/29	0	0.00	0	74.60	74.10	0	3,357	0.00%
2024/03/28	1	76.48	0	0.00	75.20	1	3,694	0.03%
2024/03/26	0	0.00	1	75.40	75.50	-1	3,961	-0.03%
2024/03/25	1	76.70	2	77.30	76.30	-1	4,233	-0.02%
2024/03/22	0	0.00	0	77.30	77.10	0	4,359	0.00%
2024/03/21	0	77.00	0	0.00	77.00	0	4,585	0.00%
2024/03/20	0	76.80	0	0.00	76.10	0	5,479	0.00%
2024/03/19	0	76.67	0	0.00	77.30	0	5,743	0.00%
2024/03/18	0.5	74.40	0	0.00	75.90	0.5	5,723	0.01%
2024/03/15	0	75.80	0	0.00	75.30	0	5,705	0.00%
2024/03/13	0.1	76.00	0	0.00	76.00	0.1	5,723	0.00%
2024/03/12	0	77.80	0	0.00	77.50	0	5,706	0.00%
2024/03/11	1	76.50	0	0.00	76.80	1	5,692	0.02%
2024/03/08	0.5	78.00	0	0.00	75.40	0.5	5,692	0.01%
2024/03/07	2.5	77.51	0	0.00	75.50	2.5	5,612	0.04%
2024/03/05	1	78.70	0	0.00	78.80	1	5,789	0.02%
2024/03/04	1	78.61	10	78.80	78.80	-9	5,776	-0.16%
2024/03/01	3	79.83	0	0.00	79.40	3	5,737	0.05%
2024/02/29	2	80.10	10	80.05	80.00	-8	5,727	-0.14%
2024/02/27	5	79.92	3	79.30	79.70	2	5,775	0.03%
2024/02/26	10	81.80	9	81.64	81.60	1	5,735	0.02%
2024/02/23	3	81.73	14.9	82.29	81.80	-11.9	5,735	-0.21%
2024/02/22	3	83.10	0	0.00	83.00	3	5,713	0.05%
2024/02/21	0	83.10	0	0.00	82.70	0	5,702	0.00%
2024/02/20	0	0.00	5.4	82.94	82.90	-5.4	5,711	-0.09%
2024/02/19	1.2	83.69	2.1	83.94	83.60	-0.9	5,699	-0.02%
2024/02/16	1	82.60	0	0.00	82.80	1	5,689	0.02%
2024/02/15	0	0.00	1.2	82.07	81.70	-1.2	5,647	-0.02%
2024/02/05	1	80.60	2	80.90	81.10	-1	5,631	-0.02%
2024/01/31	0	82.00	3	82.10	80.50	-3	5,604	-0.05%
2024/01/29	0.6	81.60	1	81.40	81.60	-0.4	5,557	-0.01%
2024/01/26	2	80.90	0	0.00	80.70	2	5,553	0.04%
2024/01/25	0	82.33	0	0.00	81.30	0	5,554	0.00%
2024/01/23	0	0.00	1	83.00	82.30	-1	5,574	-0.02%
2024/01/22	1	81.20	0	0.00	80.90	1	5,491	0.02%
2024/01/19	1	79.80	0	0.00	80.30	1	5,484	0.02%
2024/01/18	6	79.90	5	79.88	79.70	1	5,463	0.02%
2024/01/17	16	80.78	17	83.66	80.60	-1	5,434	-0.02%
2024/01/16	0.1	82.80	0	0.00	82.90	0.1	5,235	0.00%
2024/01/15	2	82.80	0	0.00	82.10	2	5,178	0.04%
2024/01/12	1	80.30	0	0.00	80.30	1	5,163	0.02%
2024/01/11	0.2	80.70	0	0.00	82.20	0.2	5,125	0.00%
2024/01/08	2	82.90	0	0.00	82.70	2	5,094	0.04%
2024/01/05	0.1	83.60	0	0.00	83.10	0.1	5,086	0.00%
2024/01/04	3.1	84.80	3	84.43	85.20	0.1	5,016	0.00%
2024/01/03	5	85.00	5	85.50	84.90	0	4,961	0.00%
2024/01/02	2	90.19	1	90.40	87.20	1	4,828	0.02%
2023/12/29	0	91.20	20	90.53	91.50	-20	4,696	-0.43%
2023/12/28	5	91.30	45	91.82	91.10	-40	4,675	-0.86%
2023/12/27	67	94.54	9	93.42	92.80	58	4,640	1.25%
2023/12/26	7.1	94.80	7	94.09	94.60	0.1	4,553	0.00%
2023/12/25	15	96.64	10	95.93	94.90	5	4,436	0.11%
2023/12/22	3	94.20	9	93.77	94.60	-6	4,094	-0.15%
2023/12/21	1	92.60	1	94.80	92.20	0	3,995	0.00%
2023/12/20	4.2	94.68	6	94.88	94.60	-1.8	3,900	-0.05%
2023/12/19	5	92.30	119	90.34	92.60	-114	3,620	-3.15%	大賣/鉅額交易
2023/12/18	16	92.00	234	91.23	91.20	-218	3,524	-6.18%	大賣/鉅額交易
2023/12/15	217.3	96.87	83	96.79	93.20	134.3	3,309	4.06%	大買/鉅額交易
2023/12/14	158	89.02	50	87.92	92.00	108	2,412	4.48%	大買/鉅額交易
2023/12/13	0	0.00	17	86.70	86.20	-17	2,115	-0.80%
2023/12/12	1	86.30	0	0.00	86.30	1	2,146	0.05%
2023/12/11	0	0.00	1	87.00	87.20	-1	2,148	-0.05%
2023/12/07	0	0.00	35	85.01	84.10	-35	2,260	-1.55%
2023/12/05	34	85.20	0	0.00	85.10	34	2,308	1.47%
2023/12/04	3	86.90	0	0.00	86.60	3	2,333	0.13%
2023/12/01	31	87.10	5	86.92	87.50	26	2,320	1.12%
2023/11/30	5	88.50	42	88.76	88.80	-37	2,341	-1.58%
2023/11/29	0	0.00	1	85.50	85.50	-1	2,140	-0.05%
2023/11/27	18	82.93	4	83.90	82.70	14	2,178	0.64%
2023/11/24	8	84.85	5	85.70	84.60	3	2,286	0.13%
2023/11/21	1	83.00	0	0.00	82.80	1	2,207	0.05%
2023/11/20	65	83.40	0	0.00	83.40	65	2,225	2.92%
2023/11/16	0	81.30	0	81.80	81.10	0	2,215	0.00%
2023/11/03	0	0.00	1	80.10	80.20	-1	2,887	-0.03%
2023/11/01	0	78.10	0	0.00	77.90	0	2,958	0.00%
2023/10/31	1	80.40	0	0.00	77.80	1	3,001	0.03%
2023/10/20	0	82.00	0	0.00	81.70	0	3,509	0.00%
2023/10/19	0	84.50	1	83.70	83.70	-1	3,601	-0.03%
2023/10/18	1	85.58	1	82.20	85.60	0	3,746	0.00%
2023/10/13	0	0.00	0.5	84.70	84.90	-0.5	4,148	-0.01%
2023/10/05	0	83.40	0	0.00	83.10	0	4,808	0.00%
2023/10/04	1	82.10	0	0.00	83.80	1	5,144	0.02%
2023/09/25	1	84.80	0	0.00	86.60	1	5,562	0.02%
2023/09/22	0	0.00	0	83.10	83.10	0	5,548	0.00%
2023/09/21	1	82.30	0	0.00	82.40	1	5,594	0.02%
2023/09/20	0	0.00	15	84.77	84.40	-15	5,673	-0.26%
2023/09/18	16	86.92	3	86.90	86.70	13	5,810	0.22%
2023/09/15	1	86.50	0	0.00	86.40	1	6,051	0.02%
2023/09/14	1	87.20	0	0.00	86.90	1	6,173	0.02%
2023/09/13	1	86.80	0	0.00	87.50	1	6,227	0.02%
2023/09/12	0	0.00	1	86.60	86.50	-1	6,296	-0.02%
2023/09/11	0	85.70	9	85.10	84.20	-9	6,334	-0.14%
2023/09/08	9	85.02	0	0.00	84.70	9	6,557	0.14%
2023/09/07	4	83.45	4	85.75	85.20	0	6,812	0.00%
2023/09/06	0	84.90	0	0.00	84.70	0	7,243	0.00%
2023/09/01	0	84.20	0	0.00	83.50	0	7,591	0.00%
2023/08/31	2	83.90	0	0.00	83.70	2	7,636	0.03%
2023/08/30	1	83.30	2	82.60	84.40	-1	7,680	-0.01%
2023/08/28	0	0.00	1	80.50	80.20	-1	7,699	-0.01%
2023/08/25	3	80.83	1	80.90	80.80	2	7,753	0.03%
2023/08/24	2.1	80.81	1	80.30	80.50	1.1	7,854	0.01%
2023/08/23	0	80.65	0	0.00	80.70	0	8,037	0.00%
2023/08/18	0	80.40	2	81.40	80.30	-2	8,174	-0.02%
2023/08/17	2	78.55	3	81.07	81.30	-1	8,228	-0.01%
2023/08/16	3	77.90	0	0.00	78.20	3	8,189	0.04%
2023/08/15	1	78.70	0	0.00	78.40	1	8,194	0.01%
2023/08/14	1	76.82	0	0.00	78.50	1	8,212	0.01%
2023/08/11	1	81.29	1	80.10	80.20	0	8,140	0.00%
2023/08/10	1	81.60	0	0.00	81.10	1	8,148	0.01%
2023/08/09	4	82.92	2	82.85	83.40	2	8,124	0.02%
2023/08/08	0	86.00	0	0.00	85.70	0	7,979	0.00%
2023/08/04	2	86.40	1	86.80	86.50	1	8,015	0.01%
2023/08/02	4	87.95	1	88.20	87.60	3	8,097	0.04%
2023/08/01	1	87.90	0	0.00	88.20	1	8,007	0.01%
2023/07/31	3	88.47	4	88.10	88.30	-1	7,987	-0.01%
2023/07/28	1	90.10	0	90.50	90.30	1	7,921	0.01%
2023/07/26	0	0.00	1	94.00	93.60	-1	8,076	-0.01%
2023/07/24	8.1	94.33	0	0.00	94.00	8.1	8,104	0.10%
2023/07/21	8	96.85	1	96.90	96.50	7	8,127	0.09%
2023/07/19	0	97.40	0	0.00	97.20	0	8,249	0.00%
2023/07/18	2	99.00	0.6	101.72	99.00	1.4	8,411	0.02%
2023/07/17	1.3	102.73	0	0.00	101.50	1.3	8,285	0.02%
2023/07/14	0.1	99.70	0	0.00	99.80	0.1	8,170	0.00%
2023/07/13	1.1	99.80	9	100.32	98.60	-7.9	8,150	-0.10%
2023/07/12	22.5	99.16	8	100.04	98.80	14.5	8,068	0.18%
2023/07/11	0	0.00	15	100.83	101.00	-15	7,945	-0.19%
2023/07/07	1.1	95.70	0	0.00	95.50	1.1	7,880	0.01%
2023/07/06	2	96.40	0.1	96.60	96.50	1.9	8,073	0.02%
2023/07/05	5	99.46	0	0.00	97.60	5	8,410	0.06%
2023/07/04	5	97.92	8	99.50	98.10	-3	8,317	-0.04%
2023/07/03	1	98.30	2	99.05	99.00	-1	8,269	-0.01%
2023/06/30	1	96.90	0	0.00	97.10	1	8,280	0.01%
2023/06/29	1	95.90	0	0.00	96.60	1	8,377	0.01%
2023/06/28	1	96.90	2	95.05	95.20	-1	8,620	-0.01%
2023/06/27	3.5	96.58	0	98.90	96.10	3.5	8,836	0.04%
2023/06/26	6	97.33	2	97.40	97.30	4	8,955	0.04%
2023/06/21	6	99.92	2	100.25	99.00	4	9,123	0.04%
2023/06/20	3	97.47	2	99.70	99.80	1	9,440	0.01%
2023/06/16	6	97.42	1	97.00	97.00	5	9,932	0.05%
2023/06/15	2	99.75	0	0.00	99.60	2	9,969	0.02%
2023/06/14	17	100.32	16.5	100.02	99.50	0.5	10,122	0.00%
2023/06/13	2	103.50	2	105.25	103.00	0	10,142	0.00%
2023/06/12	6	104.58	3	102.00	103.00	3	10,296	0.03%
2023/06/09	1	101.00	1	96.50	102.00	0	10,016	0.00%
2023/06/08	0	93.80	0	0.00	93.50	0	9,936	0.00%
2023/06/06	1	94.00	0	0.00	94.00	1	10,459	0.01%
2023/06/01	1	95.20	0	0.00	94.60	1	12,289	0.01%
2023/05/31	0	0.00	12	95.30	94.60	-12	12,517	-0.10%
2023/05/30	10	94.96	10	94.93	94.70	0	12,536	0.00%
2023/05/29	12	94.80	1	92.20	96.20	11	12,592	0.09%
2023/05/26	2.1	91.53	1	90.70	90.60	1.1	12,507	0.01%
2023/05/25	1	92.00	1	91.80	91.50	0	12,538	0.00%
2023/05/24	0	93.50	0	0.00	93.20	0	12,710	0.00%
2023/05/23	0	0.00	2	94.30	93.60	-2	12,835	-0.02%
2023/05/22	2	93.40	0	0.00	93.80	2	12,875	0.02%
2023/05/19	2	92.00	2	92.30	91.90	0	13,267	0.00%
2023/05/18	1	94.30	0	0.00	93.00	1	13,742	0.01%
2023/05/17	0	0.00	1	91.00	91.00	-1	13,940	-0.01%
2023/05/16	1	90.10	1	91.50	90.00	0	13,986	0.00%
2023/05/15	1	90.00	0	0.00	90.00	1	13,996	0.01%
2023/05/11	0	91.90	0	0.00	91.10	0	14,362	0.00%
2023/05/09	1.2	90.49	3	91.03	91.10	-1.8	14,596	-0.01%
2023/05/05	12	93.89	12	93.37	93.10	0	14,675	0.00%
2023/05/04	2	91.95	1	93.00	92.90	1	14,904	0.01%
2023/05/03	0.1	93.40	0	0.00	93.00	0.1	15,361	0.00%
2023/04/28	0	92.20	0	0.00	91.70	0	16,037	0.00%
2023/04/26	5	92.50	7	92.03	92.50	-2	15,945	-0.01%
2023/04/25	12.2	90.75	10	91.15	90.60	2.2	15,842	0.01%
2023/04/24	1.1	93.06	0	95.40	93.00	1	15,628	0.01%
2023/04/21	2.3	97.29	0	0.00	95.40	2.3	15,461	0.01%
2023/04/20	0.1	101.50	1	101.50	101.00	-0.9	15,340	-0.01%
2023/04/19	1.4	102.50	0	102.50	102.00	1.4	15,417	0.01%
2023/04/17	0	105.00	1	106.00	105.00	-1	15,476	-0.01%
2023/04/14	2	104.25	2	104.50	104.00	0	15,556	0.00%
2023/04/12	37	108.34	38	109.33	107.50	-1	15,398	-0.01%
2023/04/11	12	110.33	12	108.00	110.00	0	15,199	0.00%
2023/04/10	1	110.50	1	109.50	110.00	0	14,998	0.00%
2023/04/07	1	104.00	0	0.00	104.50	1	14,641	0.01%
2023/04/06	2	104.00	2	104.00	104.00	0	14,632	0.00%
2023/03/30	2	103.00	4	104.00	103.50	-2	14,560	-0.01%
2023/03/29	7	102.21	1	101.00	101.00	6	14,503	0.04%
2023/03/28	28	104.00	28	105.43	104.00	0	14,356	0.00%
2023/03/27	11	110.32	10	111.85	110.00	1	14,082	0.01%
2023/03/24	14	111.86	15	112.50	112.00	-1	13,971	-0.01%
2023/03/23	23	112.02	23	112.80	112.00	0	13,799	0.00%
2023/03/22	0	0.00	12.4	109.12	115.50	-12.4	13,314	-0.09%
2023/03/21	37	106.07	27	107.57	105.00	10	12,926	0.08%
2023/03/20	4	108.00	4	105.50	108.00	0	12,746	0.00%
2023/03/17	12	106.50	12	104.00	106.50	0	12,745	0.00%
2023/03/16	56	103.42	19	103.21	103.00	37	12,593	0.29%
2023/03/15	1	110.48	1	111.00	107.00	0	12,521	0.00%
2023/03/14	2	104.50	0	0.00	104.50	2	12,311	0.02%
2023/03/13	7	103.79	8	104.75	106.50	-1	12,340	-0.01%
2023/03/10	36	104.25	31	105.42	103.50	5	12,328	0.04%
2023/03/09	8	111.00	8	108.50	110.00	0	12,477	0.00%
2023/03/08	0	0.00	33	109.82	111.50	-33	12,469	-0.26%
2023/03/07	11	107.55	10.3	107.90	109.00	0.7	12,413	0.01%
2023/03/06	2	99.80	10	101.29	103.50	-8	11,838	-0.07%
2023/03/03	8	92.91	10	94.28	94.40	-2	12,404	-0.02%
2023/03/02	6	91.40	4	91.53	91.70	2	12,570	0.02%
2023/03/01	7.2	91.91	11	93.57	91.80	-3.8	12,851	-0.03%
2023/02/23	1	92.80	1	92.20	92.20	0	12,880	0.00%
2023/02/22	37	91.10	31	91.07	90.90	6	12,988	0.05%
2023/02/21	3	94.50	0	0.00	94.50	3	12,897	0.02%
2023/02/20	0.1	94.90	3	95.17	94.60	-2.9	12,891	-0.02%
2023/02/17	3	95.33	2	95.00	95.00	1	12,912	0.01%
2023/02/16	2	94.30	0.5	94.71	94.60	1.5	12,624	0.01%
2023/02/15	8.1	88.20	8	88.49	88.00	0.1	12,386	0.00%
2023/02/14	0	88.40	0	0.00	87.50	0	12,368	0.00%
2023/02/13	0.1	89.00	1.1	89.86	88.60	-1	12,443	-0.01%
2023/02/10	12.1	89.26	12	90.40	89.10	0.1	12,553	0.00%
2023/02/09	5.1	90.91	0	0.00	90.90	5.1	12,514	0.04%
2023/02/08	14	90.70	15	90.09	90.70	-1	12,414	-0.01%
2023/02/07	3	89.97	4	89.13	90.50	-1	12,392	-0.01%
2023/02/06	0	88.30	0	0.00	88.10	0	12,440	0.00%
2023/02/03	0	0.00	0	89.00	89.10	0	12,639	0.00%
2023/02/02	31	89.93	30	89.35	89.50	1	12,692	0.01%
2023/02/01	23	89.73	23	88.53	90.30	0	12,632	0.00%
2023/01/31	9	86.08	61	87.12	88.30	-52	12,403	-0.42%
2023/01/30	0	0.00	49	85.35	85.30	-49	12,178	-0.40%
2023/01/12	0	77.80	1	78.60	77.80	-1	12,770	-0.01%
2023/01/11	61	78.49	2	78.60	78.80	59	12,869	0.46%
2023/01/10	3	78.83	3	79.20	79.00	0	13,023	0.00%
2023/01/06	1	77.90	0	0.00	77.80	1	13,281	0.01%
2023/01/05	3	78.30	3	77.00	76.70	0	13,519	0.00%
2023/01/04	0.1	77.50	0	0.00	77.00	0.1	13,624	0.00%
2022/12/30	0	74.60	1	75.10	74.20	-1	14,126	-0.01%
2022/12/28	0	74.30	0	0.00	73.70	0	15,868	0.00%
2022/12/27	1	75.70	0	0.00	75.50	1	16,054	0.01%
2022/12/26	1	75.40	1	75.00	74.70	0	16,268	0.00%
2022/12/23	2	74.85	3	74.77	75.30	-1	16,481	-0.01%
2022/12/22	1	75.00	1	75.40	75.30	0	16,613	0.00%
2022/12/21	1	75.20	1	74.50	74.20	0	16,826	0.00%
2022/12/20	4	75.65	1	75.10	74.50	3	16,913	0.02%
2022/12/19	3	77.83	100	77.73	77.90	-97	17,031	-0.57%
2022/12/16	0	79.45	2	79.50	79.00	-2	17,151	-0.01%
2022/12/15	1	80.70	2	81.00	81.40	-1	17,209	-0.01%
2022/12/13	0	79.60	0	0.00	78.70	0	17,508	0.00%
2022/12/12	1	80.30	38	79.71	79.50	-37	17,637	-0.21%
2022/12/09	19	79.87	18	80.76	79.80	1	17,789	0.01%
2022/12/08	2	81.15	52	81.68	81.90	-50	17,970	-0.28%
2022/12/07	8	80.62	5	79.76	79.80	3	18,154	0.02%
2022/12/06	12	81.62	6	81.80	81.40	6	18,155	0.03%
2022/12/05	17	83.56	17	83.70	83.50	0	18,273	0.00%
2022/12/02	3.1	85.56	9	85.96	84.60	-6	18,370	-0.03%
2022/12/01	50	84.00	2	85.25	84.60	48	18,456	0.26%
2022/11/30	171	82.02	36	82.60	82.60	135	18,425	0.73%	大買/鉅額交易
2022/11/29	16	81.76	12	82.03	81.20	4	18,659	0.02%
2022/11/28	43	81.00	63	82.47	82.20	-20	18,821	-0.11%
2022/11/25	15	79.22	68	79.92	80.50	-53	18,450	-0.29%
2022/11/24	15	73.97	16	74.29	76.30	-1	18,061	-0.01%
2022/11/23	7	73.20	4	74.63	73.00	3	17,997	0.02%
2022/11/22	3	76.50	20	76.07	76.00	-17	17,967	-0.09%
2022/11/21	3	78.33	49	78.70	78.30	-46	18,649	-0.25%
2022/11/18	15	77.80	55	77.71	77.10	-40	19,544	-0.20%
2022/11/17	7	77.79	44	78.25	78.40	-37	19,617	-0.19%
2022/11/16	6	77.43	3	77.73	77.00	3	19,635	0.02%
2022/11/15	7	76.93	112	77.18	77.00	-105	19,744	-0.53%	大賣/鉅額交易
2022/11/14	7	75.94	7	75.81	77.20	0	19,968	0.00%
2022/11/11	40	75.40	42	76.40	75.20	-2	19,955	-0.01%
2022/11/10	117	76.03	29	76.36	75.70	88	19,829	0.44%	大買/
2022/11/09	83	77.45	2	78.10	78.10	81	19,936	0.41%
2022/11/08	61	78.72	75	78.47	76.50	-14	19,924	-0.07%
2022/11/07	45	78.18	42	78.06	77.50	3	19,859	0.02%
2022/11/04	287	77.57	140	77.08	77.60	147	19,985	0.74%	大買/大賣/鉅額交易
2022/11/03	2	77.00	1	77.10	77.20	1	20,068	0.00%
2022/11/02	5	75.96	5	76.04	76.40	0	20,064	0.00%
2022/11/01	24	75.15	22	75.18	75.00	2	19,958	0.01%
2022/10/31	1	74.80	2	74.90	75.00	-1	19,861	-0.01%
2022/10/28	8	74.20	8	74.50	74.40	0	20,090	0.00%
2022/10/27	1	70.70	2	72.80	74.20	-1	20,228	0.00%
2022/10/26	4	71.03	4	72.45	69.60	0	20,115	0.00%
2022/10/25	1	73.50	1	71.80	71.50	0	19,950	0.00%
2022/10/24	4	74.43	2	74.15	73.60	2	19,839	0.01%
2022/10/21	3	71.37	4	72.95	72.20	-1	19,616	-0.01%
2022/10/20	14	69.59	19	68.48	70.60	-5	19,332	-0.03%
2022/10/19	41	71.19	37	70.67	70.00	4	19,185	0.02%
2022/10/18	12	70.87	11	71.50	70.70	1	19,100	0.01%
2022/10/17	14	71.24	12	70.57	72.00	2	19,008	0.01%
2022/10/14	19	74.63	19	74.04	74.00	0	18,966	0.00%
2022/10/13	22	70.39	20	72.38	69.70	2	18,974	0.01%
2022/10/11	2	73.70	2	73.55	73.40	0	18,950	0.00%
2022/10/07	26	75.63	19	74.83	75.40	7	18,894	0.04%
2022/10/06	254	71.81	611	75.34	76.80	-357	18,693	-1.91%	大買/大賣/鉅額交易
2022/10/05	383	75.81	73	79.30	74.30	310	18,224	1.70%	大買/鉅額交易
2022/10/04	11	82.59	12	82.42	82.50	-1	17,473	-0.01%
2022/10/03	6	81.92	64	83.30	81.20	-58	17,672	-0.33%
2022/09/30	9	82.21	3	80.47	83.00	6	17,865	0.03%
2022/09/29	2	79.95	42	80.30	79.60	-40	17,877	-0.22%
2022/09/28	59	78.14	67	80.10	77.50	-8	17,890	-0.04%
2022/09/27	11	81.24	10	80.55	82.50	1	17,924	0.01%
2022/09/26	284	82.01	117	82.90	80.00	167	18,114	0.92%	大買/大賣/鉅額交易
2022/09/23	4	87.28	2	88.20	86.00	2	18,363	0.01%
2022/09/22	0	0.00	6	87.92	88.50	-6	18,579	-0.03%
2022/09/21	18	88.81	4	87.73	86.60	14	18,863	0.07%
2022/09/20	3	89.07	9	89.11	89.50	-6	18,796	-0.03%
2022/09/19	7	86.13	8	86.64	87.40	-1	18,821	-0.01%
2022/09/16	7	85.50	0	0.00	84.80	7	18,763	0.04%
2022/09/15	6	88.63	4	91.20	87.90	2	18,640	0.01%
2022/09/14	17	87.88	19	86.34	89.70	-2	18,407	-0.01%
2022/09/13	23	89.53	22	88.47	88.30	1	18,264	0.01%
2022/09/12	33	89.79	32	89.61	89.50	1	18,246	0.01%
2022/09/07	1	89.60	1	87.50	87.50	0	18,053	0.00%
2022/09/06	18	91.48	14.5	91.55	91.60	3.5	17,892	0.02%
2022/09/05	42	94.78	43	95.97	94.50	-1	17,786	-0.01%
2022/09/02	1	92.30	12	95.38	95.30	-11	17,609	-0.06%
2022/09/01	30.1	91.67	21	92.65	91.70	9.1	17,213	0.05%
2022/08/31	23	94.25	18	94.74	95.50	5	17,043	0.03%
2022/08/30	15	93.55	18	92.31	92.50	-3	17,097	-0.02%
2022/08/29	81	91.03	71	92.08	90.90	10	17,066	0.06%
2022/08/26	6	93.08	8	94.15	95.50	-2	17,160	-0.01%
2022/08/25	256	91.62	265	89.84	89.70	-9	16,701	-0.05%	大買/大賣/
2022/08/24	4	84.55	8	84.08	84.40	-4	15,928	-0.03%
2022/08/23	5	87.42	2	87.65	87.10	3	15,808	0.02%
2022/08/22	3	88.07	8	88.31	88.00	-5	15,853	-0.03%
2022/08/19	1	86.40	2.1	87.30	86.70	-1.1	15,739	-0.01%
2022/08/18	1	82.60	1	81.80	84.30	0	15,621	0.00%
2022/08/17	1	85.00	1	83.60	82.30	0	15,682	0.00%
2022/08/16	8	85.21	161	84.62	84.30	-153	15,606	-0.98%	大賣/鉅額交易
2022/08/15	11	81.65	10	81.20	81.70	1	15,326	0.01%
2022/08/12	11	79.96	25	80.44	80.80	-14	15,375	-0.09%
2022/08/11	172	80.56	67	80.57	80.20	105	15,485	0.68%	大買/鉅額交易
2022/08/10	10	79.31	319	80.19	80.50	-309	15,481	-2.00%	大賣/鉅額交易
2022/08/09	373	78.30	54	78.35	78.40	319	15,537	2.05%	大買/鉅額交易
2022/08/08	1	75.80	6	76.22	76.50	-5	15,929	-0.03%
2022/08/05	29	74.75	30	74.63	75.30	-1	16,352	-0.01%
2022/08/04	23	71.39	35	71.36	74.50	-12	16,567	-0.07%
2022/08/03	71	72.06	47	73.99	70.60	24	16,597	0.14%
2022/08/02	28	77.49	12	78.28	77.50	16	16,489	0.10%
2022/08/01	0	0.00	2	80.70	80.80	-2	16,489	-0.01%
2022/07/29	3	79.50	18	79.56	80.50	-15	16,575	-0.09%
2022/07/28	26	78.05	26	78.21	77.80	0	17,244	0.00%
2022/07/27	1	79.90	0	0.00	80.50	1	17,397	0.01%
2022/07/26	0	0.00	1	81.10	80.10	-1	17,464	-0.01%
2022/07/22	2	81.15	1	81.30	81.00	1	17,530	0.01%
2022/07/21	12	80.99	20	80.33	81.40	-8	17,547	-0.05%
2022/07/20	7	80.40	62	80.87	80.40	-55	17,436	-0.32%
2022/07/19	3.1	79.06	164	78.91	78.30	-161	17,307	-0.93%	大賣/鉅額交易
2022/07/18	4	76.23	61	75.29	76.50	-57	17,109	-0.33%
2022/07/14	3	74.70	1	73.90	75.50	2	17,370	0.01%
2022/07/13	91	73.47	61	74.44	72.90	30	17,232	0.17%
2022/07/12	9	71.43	7	71.34	71.50	2	17,024	0.01%
2022/07/11	8	72.06	9	72.63	72.10	-1	17,029	-0.01%
2022/07/08	12	67.92	19.4	69.16	70.90	-7.4	16,858	-0.04%
2022/07/07	5	63.88	6	62.52	64.50	-1	16,588	-0.01%
2022/07/06	15	61.66	9	62.29	60.90	6	16,532	0.04%
2022/07/05	10	64.15	9	62.03	64.70	1	16,582	0.01%
2022/07/04	23.1	62.40	21	61.57	62.00	2.1	16,523	0.01%
2022/07/01	41.3	66.26	29	68.26	64.10	12.3	16,602	0.07%
2022/06/30	203	71.90	47	72.66	71.10	156	16,349	0.95%	大買/鉅額交易
2022/06/29	6	78.73	74	79.31	78.90	-68	16,293	-0.42%
2022/06/28	119	83.80	5	85.02	84.20	114	16,494	0.69%	大買/鉅額交易
2022/06/27	67.1	85.59	17	85.92	86.00	50.1	17,864	0.28%
2022/06/24	11	81.82	8	82.28	82.30	3	18,257	0.02%
2022/06/23	2	80.80	5	80.80	80.80	-3	18,721	-0.02%
2022/06/22	10	80.20	0	0.00	79.60	10	19,474	0.05%
2022/06/21	2	81.50	3	81.33	82.80	-1	19,674	-0.01%
2022/06/20	49	79.48	39	81.53	78.80	10	19,738	0.05%
2022/06/17	11	81.37	13	81.89	83.00	-2	19,699	-0.01%
2022/06/16	9	84.24	11	85.95	81.10	-2	19,870	-0.01%
2022/06/15	4	86.48	3	88.30	85.10	1	20,269	0.00%
2022/06/14	14	86.06	1	88.30	87.10	13	20,458	0.06%
2022/06/13	7	88.46	16	88.74	87.30	-9	20,206	-0.04%
2022/06/10	3	87.60	1	88.50	88.50	2	19,935	0.01%
2022/06/09	1	87.90	2	88.00	87.30	-1	19,737	-0.01%
2022/06/08	17	87.85	15	87.97	86.50	2	19,504	0.01%
2022/06/07	1	87.90	16	87.70	87.90	-15	19,104	-0.08%
2022/06/06	6	85.98	134	87.73	85.70	-128	18,765	-0.68%	大賣/鉅額交易
2022/06/02	17	85.91	464	86.33	86.10	-447	18,378	-2.43%	大賣/鉅額交易
2022/06/01	91.1	84.70	12	83.99	83.80	79.1	17,994	0.44%
2022/05/31	7	82.89	5	83.20	83.50	2	17,767	0.01%
2022/05/30	2	81.80	2	81.65	82.50	0	17,644	0.00%
2022/05/27	6	79.08	7	78.87	78.70	-1	17,448	-0.01%
2022/05/26	106	80.51	1	80.20	78.00	105	17,330	0.61%	大買/鉅額交易
2022/05/25	18	80.32	11	81.45	81.70	7	17,091	0.04%
2022/05/24	1	81.20	1	84.00	81.00	0	16,961	0.00%
2022/05/23	2.1	84.03	2	84.35	83.00	0.1	16,866	0.00%
2022/05/20	6	84.73	6	84.22	84.00	0	16,821	0.00%
2022/05/19	28	81.79	2	81.40	83.50	26	16,806	0.15%
2022/05/18	82	84.70	12	84.47	84.20	70	16,616	0.42%
2022/05/17	164	86.22	9	86.17	86.20	155	16,414	0.94%	大買/鉅額交易
2022/05/16	161.2	86.23	38	85.45	85.00	123.2	16,157	0.76%	大買/鉅額交易
2022/05/13	63	85.15	31.2	85.02	87.30	31.8	15,645	0.20%
2022/05/12	7	85.46	9	84.42	80.40	-2	15,209	-0.01%
2022/05/11	3	86.30	2	85.35	85.30	1	14,870	0.01%
2022/05/10	36	80.28	243	83.07	85.20	-207	14,480	-1.43%	大賣/鉅額交易
2022/05/09	3	81.80	120	82.42	81.10	-117	14,362	-0.81%	大賣/鉅額交易
2022/05/06	161	82.51	3	82.27	82.00	158	14,360	1.10%	大買/鉅額交易
2022/05/05	172.1	86.62	163	87.91	85.10	9.1	14,232	0.06%	大買/大賣/
2022/05/04	287	82.14	255	83.68	84.80	32	13,475	0.24%	大買/大賣/
2022/05/03	19	80.67	18	80.67	80.70	1	13,252	0.01%
2022/04/29	3	78.13	8	79.06	77.50	-5	13,126	-0.04%
2022/04/28	4	78.80	92	78.78	77.30	-88	13,094	-0.67%
2022/04/27	182	78.42	92	78.03	80.30	90	12,991	0.69%	大買/
2022/04/26	107.1	80.61	2	79.85	80.00	105.1	12,879	0.82%	大買/鉅額交易
2022/04/25	4	79.25	0	0.00	79.00	4	12,807	0.03%
2022/04/22	1	85.70	112	84.52	83.40	-111	12,705	-0.87%	大賣/鉅額交易
2022/04/21	52	86.89	12	86.79	84.20	40	12,629	0.32%
2022/04/20	3	82.87	9	83.22	84.70	-6	12,311	-0.05%
2022/04/19	73	81.99	1	80.60	80.60	72	12,139	0.59%
2022/04/18	1	80.10	1	80.10	80.10	0	12,088	0.00%
2022/04/15	4	81.37	7	81.67	79.10	-3	12,056	-0.02%
2022/04/14	9	82.38	5	82.12	83.00	4	11,981	0.03%
2022/04/13	47	79.23	7	79.63	79.90	40	11,840	0.34%
2022/04/12	248	79.53	5	79.60	79.40	243	11,767	2.07%	大買/鉅額交易
2022/04/11	49	79.72	21	80.77	79.20	28	11,731	0.24%
2022/04/08	15	82.09	112	82.96	83.00	-97	11,552	-0.84%	大賣/
2022/04/07	77	80.89	21	83.28	81.30	56	11,354	0.49%
2022/04/06	1	84.80	130	86.28	87.00	-129	10,952	-1.18%	大賣/鉅額交易
2022/04/01	79	85.54	19	85.44	87.40	60	10,763	0.56%
2022/03/31	203	86.81	481	86.96	86.50	-278	10,500	-2.65%	大買/大賣/鉅額交易
2022/03/30	233	89.40	331	90.81	85.10	-98	10,152	-0.97%	大買/大賣/
2022/03/29	41	88.68	27	87.76	86.90	14	8,872	0.16%
2022/03/28	2	86.20	13.3	85.91	88.00	-11.3	8,344	-0.14%
2022/03/25	131.3	85.27	349	84.60	85.00	-217.7	8,081	-2.69%	大買/大賣/鉅額交易
2022/03/24	8	81.81	265	82.63	82.70	-257	7,595	-3.38%	大賣/鉅額交易
2022/03/23	4	80.60	5	79.74	80.20	-1	7,494	-0.01%
2022/03/22	78	79.18	3	79.77	80.10	75	7,369	1.02%
2022/03/21	374	80.35	3	80.83	80.40	371	7,280	5.10%	大買/鉅額交易
2022/03/18	578	79.55	490.6	80.44	81.00	87.4	6,995	1.25%	大買/大賣/
2022/03/17	6	73.95	16	76.91	77.50	-10	6,435	-0.16%
2022/03/16	0	0.00	1	70.30	70.50	-1	6,070	-0.02%
2022/03/11	0	0.00	1	70.10	70.00	-1	6,127	-0.02%
2022/03/08	0	0.00	1	66.80	66.10	-1	6,511	-0.02%
2022/03/07	0	0.00	0.6	68.20	68.00	-0.6	6,584	-0.01%
2022/03/04	0.6	70.50	0	0.00	71.00	0.6	6,692	0.01%
2022/03/03	0	0.00	0	71.40	71.80	0	6,869	0.00%
2022/03/01	0	0.00	1	69.50	70.00	-1	7,070	-0.01%
2022/02/24	5	67.64	0	0.00	67.30	5	7,353	0.07%
2022/02/22	30	70.07	3	69.77	69.60	27	8,067	0.33%
2022/02/21	108	72.06	0	0.00	72.00	108	8,202	1.32%	大買/鉅額交易
2022/02/18	0	0.00	0.2	75.30	74.90	-0.2	8,234	0.00%
2022/02/17	0	0.00	3	75.40	75.00	-3	8,506	-0.04%
2022/02/16	0.2	73.70	0	0.00	74.20	0.2	8,716	0.00%
2022/02/15	1	74.30	1	74.00	73.50	0	8,962	0.00%
2022/02/11	0	0.00	1	74.00	74.60	-1	9,339	-0.01%
2022/02/10	0	0.00	1	75.10	74.10	-1	9,646	-0.01%
2022/02/09	3	73.80	4	74.48	74.90	-1	10,150	-0.01%
2022/02/08	7	72.46	124	73.24	73.10	-117	10,373	-1.13%	大賣/鉅額交易
2022/01/26	3	67.80	0	0.00	67.50	3	11,651	0.03%
2022/01/25	8	67.78	0	0.00	67.40	8	13,250	0.06%
2022/01/24	0	0.00	2	68.25	69.60	-2	13,889	-0.01%
2022/01/19	0	0.00	0	70.60	70.40	0	15,228	0.00%
2022/01/17	1	70.40	0	0.00	70.50	1	16,133	0.01%
2022/01/14	5	66.00	0	0.00	68.80	5	16,872	0.03%
2022/01/12	1	68.10	0	68.20	69.30	1	18,680	0.01%
2022/01/07	26	71.32	7	73.14	70.90	19	20,476	0.09%
2022/01/06	15	74.89	1	75.00	75.10	14	20,452	0.07%
2022/01/05	2	77.25	12	77.47	77.40	-10	20,554	-0.05%
2022/01/04	2	80.55	2	80.80	79.80	0	20,676	0.00%
2022/01/03	6	79.33	4	79.78	79.40	2	20,793	0.01%
2021/12/30	5	78.40	25	78.80	78.60	-20	20,844	-0.10%
2021/12/29	0	0.00	2	78.35	78.20	-2	20,889	-0.01%
2021/12/27	3	78.90	2	79.05	78.30	1	21,037	0.00%
2021/12/24	17	79.49	1	82.00	78.90	16	21,060	0.08%
2021/12/23	6	81.38	0	0.00	81.90	6	20,859	0.03%
2021/12/22	2	80.40	2	80.95	80.10	0	20,690	0.00%
2021/12/21	13	81.67	23	81.90	80.50	-10	20,637	-0.05%
2021/12/20	4	81.28	4	80.78	81.20	0	20,361	0.00%
2021/12/17	4	78.73	1	78.80	79.10	3	20,033	0.01%
2021/12/14	22	74.86	0	0.00	74.30	22	19,865	0.11%
2021/12/13	0	0.00	3	75.90	77.60	-3	19,910	-0.02%
2021/12/10	0	0.00	2	77.30	76.80	-2	19,926	-0.01%
2021/12/09	2	76.65	0	0.00	76.10	2	19,940	0.01%
2021/12/07	7	76.13	0	0.00	76.10	7	20,292	0.03%
2021/12/06	2	77.10	1	77.00	78.30	1	20,271	0.00%
2021/12/03	14	77.51	13	77.68	77.50	1	20,361	0.00%
2021/12/02	11	74.91	3	77.10	75.00	8	20,358	0.04%
2021/12/01	3	77.07	5	76.86	76.90	-2	20,366	-0.01%
2021/11/30	3	78.27	3	78.77	77.30	0	20,478	0.00%
2021/11/29	15	73.69	17	75.29	77.60	-2	20,598	-0.01%
2021/11/26	22	76.71	30	76.47	76.50	-8	20,615	-0.04%
2021/11/25	5	78.82	3	79.43	78.30	2	20,637	0.01%
2021/11/24	1	79.00	5	79.62	78.90	-4	20,597	-0.02%
2021/11/23	15	79.32	2	81.80	78.80	13	20,591	0.06%
2021/11/22	5	82.10	2	82.95	81.20	3	20,602	0.01%
2021/11/19	23	82.75	13	82.82	82.80	10	20,706	0.05%
2021/11/18	5	80.66	7	81.84	80.90	-2	20,386	-0.01%
2021/11/17	1	80.40	11	80.55	80.00	-10	20,482	-0.05%
2021/11/16	16	78.57	11	78.94	78.00	5	20,495	0.02%
2021/11/15	1	81.50	4	82.43	81.10	-3	20,416	-0.01%
2021/11/12	3	82.87	7	83.70	82.70	-4	20,441	-0.02%
2021/11/11	3	81.10	3	81.80	81.30	0	20,341	0.00%
2021/11/10	1	80.00	1	79.50	81.10	0	20,252	0.00%
2021/11/09	7	80.33	19	78.81	79.90	-12	20,149	-0.06%
2021/11/08	124	82.51	49	83.04	80.20	75	19,853	0.38%	大買/
2021/11/05	15	87.27	10	85.60	88.10	5	19,486	0.03%
2021/11/04	14	88.81	17	87.94	85.90	-3	19,319	-0.02%
2021/11/03	17	86.79	17	87.52	88.00	0	18,964	0.00%
2021/11/02	124.1	87.94	102.1	87.34	85.30	22	18,323	0.12%	大買/大賣/
2021/11/01	14	87.08	17	87.78	89.30	-3	16,847	-0.02%
2021/10/29	23.1	82.47	27	82.87	81.20	-4	16,846	-0.02%
2021/10/28	25	79.61	22	80.02	79.80	3	16,505	0.02%
2021/10/27	6	79.80	8	79.46	80.90	-2	16,351	-0.01%
2021/10/26	19	80.98	29	79.06	77.70	-10	16,176	-0.06%
2021/10/25	16	80.03	21	79.59	79.70	-5	15,891	-0.03%
2021/10/22	8	78.20	28	78.59	78.80	-20	15,795	-0.13%
2021/10/21	114	79.12	137	79.38	78.80	-23	15,412	-0.15%	大買/大賣/
2021/10/20	10	75.24	19	75.46	75.40	-9	14,730	-0.06%
2021/10/19	75	74.11	81	75.05	75.00	-6	14,747	-0.04%
2021/10/18	43	70.51	14	68.90	70.70	29	14,411	0.20%
2021/10/15	14.6	65.09	19	65.21	65.80	-4.4	14,578	-0.03%
2021/10/14	3	62.77	57	63.26	63.50	-54	15,815	-0.34%
2021/10/13	5	60.78	1	60.40	60.20	4	16,257	0.02%
2021/10/12	2.4	65.81	2.1	65.66	65.50	0.3	16,739	0.00%
2021/10/08	6.1	65.14	3	64.73	65.00	3.1	17,376	0.02%
2021/10/07	8.1	62.57	12	63.26	63.50	-3.9	17,904	-0.02%
2021/10/06	1	61.00	0	0.00	59.20	1	18,922	0.01%
2021/10/05	2	56.20	6	60.13	60.30	-4	19,696	-0.02%
2021/10/04	18	57.83	10	57.90	57.30	8	20,454	0.04%
2021/10/01	11	60.92	0	0.00	60.90	11	21,353	0.05%
2021/09/30	1	64.80	0	0.00	64.80	1	22,208	0.00%
2021/09/29	5	61.74	1	61.30	61.00	4	22,995	0.02%
2021/09/28	3	63.87	0	0.00	63.80	3	23,337	0.01%
2021/09/27	15	65.62	3	66.70	65.50	12	23,859	0.05%
2021/09/24	4	65.13	4	64.50	65.00	0	24,182	0.00%
2021/09/23	1	64.30	1	64.30	64.50	0	24,686	0.00%
2021/09/22	3	63.00	8	63.35	63.20	-5	25,138	-0.02%
2021/09/17	0	0.00	1	62.90	65.40	-1	25,646	0.00%
2021/09/16	4	63.80	0	0.00	64.00	4	26,363	0.02%
2021/09/15	11	65.61	7	64.97	64.60	4	26,693	0.01%
2021/09/14	1	67.10	1	66.80	66.70	0	26,858	0.00%
2021/09/13	0	0.00	2	67.50	66.80	-2	26,968	-0.01%
2021/09/10	6	65.37	4	66.53	66.00	2	26,885	0.01%
2021/09/09	0	0.00	4	66.60	67.00	-4	26,926	-0.01%
2021/09/08	7	64.39	0	0.00	63.90	7	26,890	0.03%
2021/09/07	0	0.00	1	67.00	68.00	-1	26,801	0.00%
2021/09/06	12	67.76	0	0.00	67.10	12	26,727	0.04%
2021/09/03	1	67.80	0.2	70.38	69.40	0.8	26,587	0.00%
2021/09/02	5.2	69.91	1	72.70	69.00	4.2	26,369	0.02%
2021/09/01	8	72.31	2	72.30	72.20	6	26,128	0.02%
2021/08/31	5	73.66	3	73.33	73.80	2	25,922	0.01%
2021/08/30	5	75.30	0	0.00	75.40	5	25,744	0.02%
2021/08/27	4	74.25	1	75.90	75.00	3	25,699	0.01%
2021/08/25	3	79.07	0	0.00	77.70	3	25,447	0.01%
2021/08/24	3	79.23	0	0.00	76.80	3	25,198	0.01%
2021/08/23	1	77.80	1	78.90	80.70	0	24,957	0.00%
2021/08/20	0	0.00	9	74.66	74.30	-9	24,687	-0.04%
2021/08/18	11.1	69.80	29	68.55	74.10	-18	24,286	-0.07%
2021/08/17	9	70.32	5	71.60	69.00	4	24,074	0.02%
2021/08/16	2.1	74.18	7	73.87	74.00	-5	23,924	-0.02%
2021/08/13	5	74.08	6	74.52	73.40	-1	23,792	0.00%
2021/08/12	92	76.49	6	76.50	76.60	86	23,655	0.36%
2021/08/11	138	75.81	10	76.65	75.50	128	23,623	0.54%	大買/鉅額交易
2021/08/10	220	77.57	10	77.60	77.80	210	23,485	0.89%	大買/鉅額交易
2021/08/09	55	79.68	86	83.74	79.20	-31	23,359	-0.13%
2021/08/06	5	85.78	5	85.68	84.70	0	23,156	0.00%
2021/08/05	4	83.65	295	84.00	83.40	-291	22,945	-1.27%	大賣/鉅額交易
2021/08/04	109	85.09	139	85.36	85.00	-30	22,875	-0.13%	大買/大賣/
2021/08/03	2	84.00	63	84.67	85.30	-61	22,243	-0.27%
2021/08/02	15	80.05	1	80.90	80.00	14	21,897	0.06%
2021/07/30	8	80.88	3	81.67	80.30	5	21,732	0.02%
2021/07/29	5	77.60	2	78.10	79.40	3	21,531	0.01%
2021/07/28	13.1	74.41	44	76.67	76.80	-30.9	21,324	-0.14%
2021/07/27	6	82.45	11	83.06	79.80	-5	21,054	-0.02%
2021/07/26	24	86.08	22.5	85.69	84.50	1.5	20,746	0.01%
2021/07/23	164	86.53	7	88.86	85.60	157	20,327	0.77%	大買/鉅額交易
2021/07/22	27	91.84	22	91.90	90.20	5	19,619	0.03%
2021/07/21	246	86.97	2	92.10	87.00	244	18,911	1.29%	大買/鉅額交易
2021/07/20	66.1	89.97	443	89.66	90.40	-376.9	18,096	-2.08%	大賣/鉅額交易
2021/07/19	13	85.09	5	83.80	85.10	8	16,737	0.05%
2021/07/16	16	86.11	12	85.29	83.60	4	16,225	0.02%
2021/07/15	54.1	85.14	52.5	84.63	87.40	1.6	15,577	0.01%
2021/07/14	15.8	87.78	23.2	85.71	82.80	-7.4	14,810	-0.05%
2021/07/13	76.1	96.77	65	95.52	90.00	11.1	14,018	0.08%
2021/07/12	38.2	96.44	37	96.05	97.70	1.2	12,898	0.01%
2021/07/09	38	90.38	35.1	90.30	90.60	2.9	12,061	0.02%
2021/07/08	9	87.97	6	89.87	86.50	3	11,259	0.03%
2021/07/07	3	77.80	6	81.00	83.90	-3	10,270	-0.03%
2021/07/06	16	77.42	13	75.60	76.30	3	9,445	0.03%
2021/07/05	4	73.50	3	74.00	75.00	1	8,684	0.01%
2021/07/02	5	63.76	10	67.27	68.20	-5	8,356	-0.06%
2021/07/01	11	65.34	19	65.41	62.00	-8	7,804	-0.10%
2021/06/30	16	66.58	15	67.29	67.10	1	7,506	0.01%
2021/06/29	15	66.28	17	64.64	64.00	-2	6,969	-0.03%
2021/06/28	6	62.00	1	63.70	64.30	5	6,481	0.08%
2021/06/25	20	62.22	8	62.45	61.00	12	5,976	0.20%
2021/06/24	13	59.50	10	60.31	59.90	3	5,284	0.06%
2021/06/23	2	57.05	7	57.13	57.90	-5	4,863	-0.10%
2021/06/21	1	55.50	0	0.00	53.70	1	4,497	0.02%
2021/06/18	0	0.00	3	53.80	56.50	-3	4,504	-0.07%
2021/06/16	12	53.55	12	52.31	53.30	0	4,278	0.00%
2021/06/15	5	53.06	0	0.00	53.40	5	4,218	0.12%
2021/06/01	1	50.40	0	0.00	49.80	1	4,423	0.02%
2021/05/31	2	49.10	0	0.00	49.50	2	4,394	0.05%
2021/05/28	1	48.15	0	0.00	48.00	1	4,408	0.02%
2021/05/17	0	39.25	0	0.00	38.60	0	5,279	0.00%
2021/05/13	0	0.00	15	41.50	43.00	-15	5,227	-0.29%
2021/05/12	1	47.00	0	0.00	42.40	1	5,401	0.02%
2021/05/11	0	49.05	5	46.95	46.95	-5	5,473	-0.09%
2021/05/10	0	51.30	0	0.00	51.10	0	5,490	0.00%
2021/05/06	2	48.61	0	0.00	48.50	2	5,666	0.04%
2021/05/05	0	51.00	0	0.00	49.60	0	5,651	0.00%
2021/05/04	1	49.52	5	51.08	50.80	-4	5,704	-0.07%
2021/05/03	1.1	53.52	0	0.00	53.00	1.1	5,651	0.02%
2021/04/29	0	56.32	0	0.00	56.20	0	5,621	0.00%
2021/04/28	0	56.30	0	0.00	56.30	0	5,610	0.00%
2021/04/27	0	56.20	0	0.00	55.90	0	5,701	0.00%
2021/04/23	0	55.10	0	0.00	55.50	0	5,728	0.00%
2021/04/22	1.1	56.57	2	57.70	54.10	-0.9	5,728	-0.02%
2021/04/21	5	56.58	5	56.92	56.70	0	5,714	0.00%
2021/04/20	3	56.90	3	57.40	57.20	0	5,717	0.00%
2021/04/19	0	55.90	0	0.00	56.30	0	5,728	0.00%
2021/04/16	0	56.03	0	0.00	55.70	0	5,875	0.00%
2021/04/15	0	55.30	0	0.00	55.10	0	6,005	0.00%
2021/04/14	2	53.22	2	53.60	54.30	0	6,093	0.00%
2021/04/13	0	56.30	3	55.20	55.10	-3	6,184	-0.05%
2021/04/12	10	56.42	14	56.22	55.70	-4	6,279	-0.06%
2021/04/08	5	59.00	2	58.80	58.80	3	6,388	0.05%
2021/04/07	1	58.60	0	0.00	58.60	1	6,541	0.02%
2021/04/06	15	58.97	0	0.00	59.20	15	6,738	0.22%
2021/04/01	1	57.50	0	0.00	57.50	1	7,016	0.01%
2021/03/31	3	58.20	0	0.00	57.70	3	7,777	0.04%
2021/03/29	9	59.52	0	0.00	58.70	9	8,496	0.11%
2021/03/25	1	58.20	0	0.00	58.00	1	8,387	0.01%
2021/03/24	0	58.50	0	0.00	58.20	0	8,406	0.00%
2021/03/23	0	0.00	25	58.50	58.50	-25	8,426	-0.30%
2021/03/19	0	57.23	1	57.00	56.90	-1	8,511	-0.01%
2021/03/18	0	58.00	1	57.90	57.90	-1	8,574	-0.01%
2021/03/17	1	58.31	2.3	58.14	58.00	-1.3	8,611	-0.01%
2021/03/16	2	58.55	2	58.20	58.90	0	8,592	0.00%
2021/03/15	5	57.28	5	56.98	57.30	0	8,512	0.00%
2021/03/12	1	55.10	24.1	55.00	54.90	-23.1	8,502	-0.27%
2021/03/11	0.1	55.30	0	0.00	55.20	0.1	8,569	0.00%
2021/03/09	0.1	53.80	0	53.50	54.00	0.1	8,669	0.00%
2021/03/08	0	0.00	0	55.00	54.60	0	8,731	0.00%
2021/03/05	24	54.69	0	0.00	55.40	24	8,835	0.27%
2021/03/02	0.1	55.91	10	56.00	55.00	-9.9	9,312	-0.11%
2021/02/26	3.1	56.46	1	56.10	56.10	2.1	9,701	0.02%
2021/02/25	2	57.95	0	0.00	57.50	2	9,751	0.02%
2021/02/24	0	0.00	1	59.00	58.50	-1	9,825	-0.01%
2021/02/22	49	59.95	51	59.48	59.50	-2	9,571	-0.02%
2021/02/19	42	58.37	70	58.38	59.40	-28	9,505	-0.29%
2021/02/18	30	55.89	0	0.00	56.20	30	9,258	0.32%
2021/02/17	10	54.80	0	0.00	55.40	10	9,239	0.11%
2021/02/04	0	0.00	3	53.30	53.20	-3	9,289	-0.03%
2021/02/03	32	55.91	27	55.54	54.80	5	9,367	0.05%
2021/01/29	3	55.70	0	0.00	53.30	3	9,072	0.03%
2021/01/27	1	54.30	2	54.45	53.20	-1	8,959	-0.01%
2021/01/26	3	55.47	1	54.80	54.40	2	8,954	0.02%
2021/01/25	10	53.50	20	54.20	54.90	-10	8,906	-0.11%
2021/01/22	10	52.90	0	0.00	54.00	10	8,946	0.11%
2021/01/20	0	0.00	2	53.70	52.40	-2	9,054	-0.02%
2021/01/19	0	0.00	1	55.70	55.40	-1	9,069	-0.01%
2021/01/18	0	0.00	1	55.00	55.40	-1	9,089	-0.01%
2021/01/15	0	0.00	1	58.10	57.20	-1	9,174	-0.01%
2021/01/14	0	0.00	2	58.30	59.30	-2	9,620	-0.02%
2021/01/13	1	56.80	0	0.00	57.50	1	9,801	0.01%
2021/01/12	0	0.00	1	56.00	56.80	-1	9,872	-0.01%
2021/01/11	20	57.80	2	59.00	58.00	18	9,898	0.18%
2021/01/08	2	57.60	0	0.00	58.20	2	9,993	0.02%
2021/01/07	1	59.80	1	60.30	60.30	0	9,892	0.00%
2021/01/04	9	62.93	8	61.95	62.70	1	9,527	0.01%
2020/12/31	6	63.98	6	63.20	62.20	0	9,395	0.00%
2020/12/30	7	64.49	5	64.68	64.00	2	9,184	0.02%
2020/12/29	7	64.07	9	63.70	64.90	-2	8,938	-0.02%
2020/12/28	21	63.56	22	63.35	62.90	-1	8,702	-0.01%
2020/12/25	77	63.05	72	63.05	61.50	5	8,341	0.06%
2020/12/24	7	57.50	17	58.95	60.80	-10	7,563	-0.13%
2020/12/23	6	55.52	1	56.40	55.30	5	7,028	0.07%
2020/12/22	10	53.40	15	53.50	52.50	-5	6,832	-0.07%
2020/12/17	4	56.23	1	55.80	55.80	3	6,772	0.04%
2020/12/16	5	55.50	0	0.00	56.50	5	6,769	0.07%
2020/12/15	18	57.00	19	55.06	53.20	-1	6,680	-0.01%
2020/12/11	0	0.00	5	52.26	52.30	-5	6,403	-0.08%
2020/12/10	5	55.72	10	54.50	54.50	-5	6,348	-0.08%
2020/12/09	1	55.40	1	56.10	56.30	0	6,319	0.00%
2020/12/08	10	55.90	1	54.50	56.00	9	6,278	0.14%
2020/12/07	0	0.00	20	55.33	55.00	-20	6,252	-0.32%
2020/12/04	11	54.24	1	54.70	54.30	10	6,197	0.16%
2020/12/03	10	54.60	3	53.80	53.80	7	6,218	0.11%
2020/12/02	1	55.30	1	56.10	55.10	0	6,206	0.00%
2020/12/01	0	0.00	13	55.62	55.80	-13	6,174	-0.21%
2020/11/30	6	56.78	6	57.10	56.80	0	6,154	0.00%
2020/11/27	0	0.00	1	54.40	57.00	-1	6,498	-0.02%
2020/11/26	14	53.20	20	53.40	53.20	-6	6,505	-0.09%
2020/11/25	25	55.36	24	55.05	53.20	1	6,450	0.02%
2020/11/24	24	52.80	0	0.00	53.20	24	6,030	0.40%
2020/11/23	4	52.63	3	52.37	52.80	1	5,986	0.02%
2020/11/13	1	47.90	0	0.00	48.00	1	5,523	0.02%
2020/11/10	0	0.00	2	48.00	47.65	-2	5,326	-0.04%
2020/11/06	0	0.00	1	48.15	47.70	-1	5,226	-0.02%
2020/11/02	1	46.00	1	45.50	46.00	0	5,193	0.00%
2020/10/30	7	46.32	7	46.18	44.90	0	5,167	0.00%
2020/10/29	0	0.00	3	47.25	47.30	-3	5,093	-0.06%
2020/10/28	0	0.00	7	48.62	48.45	-7	5,053	-0.14%
2020/10/27	1	48.75	0	0.00	48.80	1	4,838	0.02%
2020/10/26	0	0.00	1	47.45	47.45	-1	4,697	-0.02%
2020/10/23	2	48.43	1	48.50	48.25	1	4,629	0.02%
2020/10/22	7	47.99	37	48.06	48.25	-30	4,490	-0.67%
2020/10/21	3	46.47	3	46.28	46.80	0	3,949	0.00%
2020/10/20	7	45.14	6	45.17	44.55	1	3,677	0.03%
2020/10/19	5	44.69	2	45.00	45.20	3	3,537	0.08%
2020/10/16	18	43.80	1	44.20	43.80	17	3,411	0.50%
2020/10/15	15	42.56	0	0.00	41.85	15	3,144	0.48%
2020/10/14	0	0.00	2	41.90	41.70	-2	3,089	-0.06%
2020/10/07	0	0.00	1	40.65	40.65	-1	3,024	-0.03%
2020/10/06	0	0.00	2	41.30	40.70	-2	3,045	-0.07%
2020/09/30	0	0.00	0	40.45	40.45	0	3,082	0.00%
2020/09/28	1	38.65	0	0.00	40.05	1	3,119	0.03%
2020/09/24	0	0.00	20	39.74	39.90	-20	3,150	-0.63%
2020/09/17	1	40.30	0	0.00	40.45	1	3,066	0.03%
2020/09/11	0	0.00	1	40.30	39.50	-1	3,025	-0.03%
2020/09/10	0	0.00	5	41.20	40.30	-5	2,994	-0.17%
2020/09/09	7	40.64	2	40.70	40.60	5	2,961	0.17%
2020/09/08	20	40.40	0	0.00	40.25	20	2,957	0.68%
2020/09/07	1	41.85	3	39.78	39.40	-2	2,917	-0.07%
2020/09/04	11	41.02	13	41.39	41.50	-2	2,853	-0.07%
2020/09/03	2	43.00	7	42.64	42.60	-5	2,812	-0.18%
2020/09/02	13	42.77	5	43.29	43.40	8	2,748	0.29%
2020/09/01	15	38.60	10	39.15	41.25	5	2,280	0.22%
2020/08/28	0	0.00	1	37.00	37.25	-1	2,253	-0.04%
2020/08/24	1	35.10	0	0.00	35.35	1	2,432	0.04%
2020/08/19	0	0.00	1	38.35	38.00	-1	2,369	-0.04%
2020/08/12	1	36.45	0	0.00	36.35	1	2,247	0.04%
2020/08/07	3	39.37	1	39.35	39.35	2	2,216	0.09%
2020/07/21	0	0.00	3	38.80	38.90	-3	2,205	-0.14%
2020/07/20	2	38.25	0	0.00	38.25	2	2,268	0.09%
2020/07/17	1	38.05	0	0.00	38.15	1	2,282	0.04%
2020/07/14	2	41.15	2	40.90	40.90	0	2,318	0.00%
2020/07/10	0	0.00	2	41.05	40.95	-2	2,331	-0.09%
2020/07/08	1	42.60	0	0.00	42.70	1	2,333	0.04%
2020/07/07	0	0.00	4	42.61	42.65	-4	2,295	-0.17%
2020/07/03	3	43.37	7	43.76	43.35	-4	2,374	-0.17%
2020/07/02	7	42.99	0	0.00	43.00	7	2,329	0.30%
2020/06/22	0	0.00	5	40.95	40.85	-5	2,325	-0.21%
2020/06/19	0	0.00	2	41.25	41.25	-2	2,386	-0.08%
2020/06/18	0	0.00	5	41.19	41.70	-5	2,402	-0.21%
2020/06/16	5	41.55	5	41.15	41.30	0	2,426	0.00%
2020/06/15	9	41.63	2	42.50	40.80	7	2,470	0.28%
2020/06/12	0	0.00	1	39.20	40.70	-1	2,513	-0.04%
2020/06/11	0	0.00	1	41.55	41.35	-1	2,539	-0.04%
2020/06/10	0	0.00	4	43.06	43.25	-4	2,535	-0.16%
2020/06/09	1	42.80	6	42.88	42.60	-5	2,560	-0.20%
2020/06/05	23	45.83	18	45.49	45.25	5	2,473	0.20%
2020/06/04	13	44.60	8	44.12	45.40	5	2,367	0.21%
2020/06/02	2	39.80	1	39.80	40.00	1	1,983	0.05%
2020/06/01	2	38.40	0	0.00	39.45	2	1,971	0.10%
2020/05/25	0	0.00	12	36.95	37.20	-12	1,940	-0.62%
2020/05/22	0	0.00	0	38.00	37.55	0	1,944	0.00%
2020/05/21	0	0.00	0	38.50	38.40	0	1,950	0.00%
2020/05/15	5	38.40	0	0.00	37.40	5	2,000	0.25%
2020/05/14	0	0.00	2	38.45	38.15	-2	1,995	-0.10%
2020/05/13	5	38.90	0	0.00	39.50	5	1,993	0.25%
2020/05/12	1	39.25	0	0.00	39.25	1	2,003	0.05%
2020/05/07	0	0.00	1	38.20	38.55	-1	2,045	-0.05%
2020/05/05	0	0.00	1	38.35	38.15	-1	2,070	-0.05%
2020/05/04	1	37.80	0	0.00	37.55	1	2,096	0.05%
2020/04/29	1	38.45	1	38.20	38.10	0	2,106	0.00%
2020/04/17	0	0.00	1	36.40	36.05	-1	2,004	-0.05%
2020/04/09	10	34.10	5	34.15	34.00	5	2,021	0.25%
2020/04/07	1	31.00	0	0.00	31.05	1	1,988	0.05%
2020/03/18	2	31.93	2	31.65	29.50	0	2,254	0.00%
2020/03/12	0	0.00	10	43.47	41.00	-10	2,237	-0.45%
2020/03/11	15	46.20	5	46.30	44.85	10	2,367	0.42%
2020/03/10	23	44.89	23	45.02	45.85	0	2,368	0.00%
2020/03/09	0	0.00	20	45.00	44.75	-20	2,348	-0.85%
2020/03/06	20	46.95	32	46.82	46.80	-12	2,342	-0.51%
2020/03/04	5	45.80	0	0.00	45.90	5	2,330	0.21%
2020/02/27	2	45.90	2	44.85	43.90	0	2,350	0.00%
2020/02/25	0	45.80	0	0.00	45.80	0	2,342	0.00%
2020/02/21	5.1	47.31	0	0.00	47.60	5.1	2,331	0.22%
2020/02/19	10	46.95	0	0.00	46.60	10	2,306	0.43%
2020/02/18	0	0.00	10	46.85	46.80	-10	2,295	-0.44%
2020/02/17	20	46.81	10	46.78	46.70	10	2,293	0.44%
2020/02/14	1	46.60	0	0.00	46.55	1	2,295	0.04%
2020/02/06	5	45.50	8	46.05	45.65	-3	2,300	-0.13%
2020/02/05	3	45.50	4	44.85	45.05	-1	2,313	-0.04%
2020/02/03	13	43.07	0	0.00	43.10	13	2,510	0.52%
2020/01/31	2	45.05	0	0.00	45.00	2	2,526	0.08%
2020/01/30	1	46.55	0	0.00	45.65	1	2,545	0.04%
2020/01/17	0	0.00	5	50.90	50.90	-5	2,538	-0.20%
2020/01/16	0	0.00	2	51.20	51.20	-2	2,553	-0.08%
2020/01/09	2	51.70	0	0.00	51.60	2	2,667	0.07%
2020/01/03	0	0.00	2	52.50	52.20	-2	2,584	-0.08%
2020/01/02	1	54.90	0	0.00	53.60	1	2,523	0.04%
2019/12/25	1	53.30	1	53.90	54.90	0	2,323	0.00%
2019/12/23	5	54.40	5	54.60	53.80	0	2,231	0.00%
2019/12/20	5	52.80	0	0.00	53.80	5	2,094	0.24%
2019/12/17	5	53.00	0	0.00	51.90	5	1,988	0.25%
2019/12/11	1	52.30	0	0.00	51.70	1	1,778	0.06%
2019/12/09	0	0.00	1	52.50	53.00	-1	1,715	-0.06%
2019/12/06	1	52.20	0	0.00	52.60	1	1,647	0.06%
2019/11/29	0	0.00	0	50.80	50.00	0	1,513	0.00%
2019/11/28	0	0.00	12	50.80	50.80	-12	1,502	-0.80%
2019/11/11	1	49.80	0	0.00	49.60	1	1,625	0.06%
2019/10/31	3	52.47	3	51.10	51.00	0	1,571	0.00%
2019/08/30	6	46.90	6	46.88	46.40	0	1,972	0.00%
2019/08/16	12	43.40	0	0.00	43.50	12	2,130	0.56%
2019/08/15	1	43.05	0	0.00	43.05	1	2,112	0.05%
2019/08/14	0	0.00	1	45.45	44.50	-1	2,092	-0.05%
2019/08/13	1	45.20	0	0.00	45.00	1	2,075	0.05%
2019/07/25	1	50.50	0	0.00	50.50	1	2,380	0.04%
2019/07/10	0	0.00	2	51.50	51.50	-2	2,265	-0.09%
2019/07/09	0	0.00	5	50.76	51.00	-5	2,278	-0.22%
2019/07/01	5	51.20	10	51.50	51.50	-5	2,521	-0.20%
2019/06/25	2	47.75	0	0.00	47.10	2	2,608	0.08%
2019/06/19	10	46.70	0	0.00	45.85	10	2,790	0.36%
2019/06/17	1	44.35	0	0.00	43.80	1	2,894	0.03%
2019/06/11	0	0.00	2	44.10	44.00	-2	2,958	-0.07%
2019/06/03	0	0.00	3	42.85	42.55	-3	2,897	-0.10%
2019/05/30	0	0.00	3	43.82	43.50	-3	2,833	-0.11%
2019/05/29	7	43.94	1	45.25	43.00	6	2,814	0.21%
2019/05/28	0	0.00	2	47.98	47.60	-2	2,741	-0.07%
2019/05/23	1	47.50	0	0.00	47.50	1	2,789	0.04%
2019/05/22	2	49.05	1	48.85	48.40	1	2,832	0.04%
2019/05/17	2	47.83	5	48.12	48.10	-3	2,931	-0.10%
2019/05/15	2	48.50	0	0.00	48.80	2	3,014	0.07%
2019/05/13	3	50.28	3	51.23	48.80	0	3,220	0.00%
2019/05/10	4	55.48	2	57.00	54.20	2	3,442	0.06%
2019/05/09	3	56.27	0	0.00	56.40	3	3,402	0.09%
2019/05/08	2	55.75	0	0.00	55.80	2	3,357	0.06%
2019/05/07	0	0.00	1	57.10	57.00	-1	3,421	-0.03%
2019/04/25	1	58.20	0	0.00	58.10	1	3,745	0.03%
2019/04/24	0	0.00	1	58.30	57.80	-1	3,777	-0.03%
2019/04/23	1	58.80	0	0.00	58.60	1	3,744	0.03%
2019/03/27	0	0.00	3	54.77	56.10	-3	3,659	-0.08%
2019/03/22	0	0.00	1	55.10	55.40	-1	3,689	-0.03%
2019/03/13	1	53.70	0	0.00	53.50	1	3,576	0.03%
2019/03/11	3	54.10	0	0.00	54.00	3	3,670	0.08%
2019/03/08	1	53.40	1	53.80	53.40	0	3,794	0.00%
2019/03/06	1	56.30	0	0.00	56.10	1	3,965	0.03%
2019/03/04	0	56.50	0	0.00	56.10	0	4,347	0.00%
2019/02/27	0	0.00	2	55.80	55.50	-2	4,376	-0.05%
2019/02/26	0	0.00	1	57.70	57.00	-1	4,368	-0.02%
2019/02/25	1	57.70	0	0.00	57.70	1	4,435	0.02%
2019/02/20	0	0.00	2	58.65	58.40	-2	4,587	-0.04%
2019/02/19	3	58.37	0	0.00	57.80	3	4,618	0.06%
2019/02/14	0	58.90	1	59.30	58.90	-1	4,714	-0.02%
2019/02/13	2	59.00	2	59.50	58.70	0	4,705	0.00%
2019/02/12	4	58.60	1	58.70	58.70	3	4,638	0.06%
2019/02/11	0	0.00	1	58.50	59.10	-1	4,518	-0.02%
2019/01/29	0	56.60	1	57.20	56.60	-1	4,265	-0.02%
2019/01/28	2	55.80	9	55.47	55.50	-7	4,233	-0.17%
2019/01/25	11	55.65	4	54.60	53.50	7	4,227	0.17%
2019/01/24	1	57.30	6	58.07	54.90	-5	4,223	-0.12%
2019/01/22	1	54.80	0	0.00	53.10	1	4,155	0.02%
2019/01/18	1	53.60	0	0.00	53.70	1	4,164	0.02%
2019/01/16	5	54.60	0	0.00	55.60	5	4,179	0.12%
2018/12/27	0	0.00	3	52.00	51.60	-3	4,329	-0.07%
2018/12/24	0	0.00	1	50.00	51.00	-1	4,299	-0.02%
2018/12/22	0	0.00	3	49.27	49.60	-3	4,272	-0.07%
2018/12/20	1	48.00	0	0.00	47.70	1	4,276	0.02%
2018/12/18	3	48.60	0	0.00	49.00	3	4,261	0.07%
2018/12/14	3	52.40	0	0.00	52.00	3	4,278	0.07%
2018/12/12	2	55.50	2	54.90	54.20	0	4,413	0.00%
2018/12/06	0	0.00	2	52.60	53.50	-2	4,357	-0.05%
2018/11/29	1	55.90	0	0.00	56.40	1	4,002	0.02%
2018/11/28	2	56.70	1	57.50	56.60	1	3,862	0.03%
2018/11/23	0	0.00	2	49.80	49.50	-2	3,429	-0.06%
2018/11/22	5	52.00	5	51.30	50.20	0	3,417	0.00%
2018/11/21	2	50.50	2	49.65	51.00	0	3,355	0.00%
2018/11/20	2	51.20	0	0.00	50.20	2	3,337	0.06%
2018/11/19	3	50.53	6	50.83	50.30	-3	3,274	-0.09%
2018/11/16	2	48.80	0	0.00	47.00	2	3,164	0.06%
2018/11/15	0	0.00	2	48.15	48.10	-2	3,115	-0.06%
2018/11/12	0	0.00	6	49.70	49.50	-6	2,945	-0.20%
2018/11/08	2	53.45	2	53.05	52.90	0	2,915	0.00%
2018/11/06	6	51.70	0	0.00	48.55	6	2,857	0.21%
2018/11/05	0	0.00	1	51.00	50.60	-1	2,900	-0.03%
2018/11/02	0	0.00	2	51.30	50.30	-2	2,981	-0.07%
2018/10/31	1	46.00	0	0.00	46.30	1	2,809	0.04%
2018/10/30	2	42.50	2	42.50	43.25	0	2,671	0.00%
2018/10/03	0	0.00	1	60.70	61.10	-1	2,480	-0.04%
2018/09/26	1	62.70	0	0.00	62.90	1	2,760	0.04%
2018/09/25	1	64.60	0	0.00	64.50	1	2,983	0.03%
2018/09/18	2	60.10	1	61.70	59.80	1	3,060	0.03%
2018/09/17	2	63.60	1	66.20	64.00	1	2,995	0.03%
2018/09/14	1	64.70	0	0.00	66.80	1	3,006	0.03%
2018/09/12	1	63.50	3	63.60	63.20	-2	3,396	-0.06%
2018/09/10	1	68.20	0	0.00	67.30	1	3,515	0.03%
2018/09/06	0	0.00	1	72.50	73.00	-1	3,508	-0.03%
2018/08/31	0	0.00	1	74.20	73.50	-1	3,744	-0.03%
2018/08/28	1	74.50	1	74.50	73.80	0	3,959	0.00%
2018/08/27	1	74.00	0	0.00	74.40	1	4,094	0.02%
2018/08/10	0	0.00	1	71.60	71.90	-1	4,672	-0.02%
2018/08/09	2	74.80	4	77.55	75.00	-2	4,613	-0.04%
2018/07/30	1	84.40	1	82.20	81.80	0	4,579	0.00%
2018/07/26	2	81.50	2	83.70	84.20	0	4,568	0.00%
2018/07/25	0	0.00	2	82.10	82.50	-2	4,528	-0.04%
2018/07/24	2	80.10	0	0.00	79.90	2	4,505	0.04%
2018/07/18	1	84.00	0	0.00	84.30	1	4,522	0.02%
2018/07/17	2	85.30	0	0.00	85.10	2	4,520	0.04%
2018/07/16	2	87.50	0	0.00	87.10	2	4,515	0.04%
2018/07/13	0	0.00	3	90.50	90.40	-3	4,511	-0.07%
2018/07/12	2	84.15	4	87.30	88.40	-2	4,484	-0.04%
2018/07/11	3	86.43	0	0.00	85.60	3	4,481	0.07%
2018/07/10	2	86.60	0	0.00	87.00	2	4,458	0.04%
2018/07/09	1	88.60	0	0.00	88.90	1	4,442	0.02%
2018/07/04	1	93.30	1	93.80	93.30	0	4,367	0.00%
2018/07/03	2	93.60	1	97.30	97.20	1	4,295	0.02%
2018/07/02	1	89.40	1	89.30	90.60	0	4,073	0.00%
2018/06/29	1	86.00	0	0.00	86.40	1	3,952	0.03%
2018/06/27	0	0.00	1	87.80	83.80	-1	3,934	-0.03%
2018/06/26	1	81.50	0	0.00	83.00	1	3,878	0.03%
2018/06/25	0	0.00	1	83.50	83.50	-1	3,882	-0.03%
2018/06/22	11	86.82	11	87.27	83.50	0	3,944	0.00%
2018/06/21	19	89.55	21	90.12	87.00	-2	3,871	-0.05%
2018/06/20	0	0.00	3	86.47	88.30	-3	3,575	-0.08%
2018/06/15	0	0.00	4	82.68	81.80	-4	3,442	-0.12%
2018/06/13	0	0.00	1	82.90	83.40	-1	3,466	-0.03%
2018/06/12	5	86.20	6	86.92	86.40	-1	3,437	-0.03%
2018/06/11	1	86.10	2	83.70	86.10	-1	3,374	-0.03%
2018/06/07	0	0.00	6	84.75	85.40	-6	3,394	-0.18%
2018/06/06	0	0.00	1	84.30	84.30	-1	3,493	-0.03%
2018/06/05	5	82.28	12	80.59	80.50	-7	3,528	-0.20%
2018/06/04	12	87.39	7	87.47	83.50	5	3,721	0.13%
2018/06/01	16	87.08	19	87.56	87.30	-3	3,737	-0.08%
2018/05/31	7	83.57	1	84.40	85.30	6	3,355	0.18%
2018/05/24	1	73.10	0	0.00	73.30	1	3,149	0.03%
2018/05/22	2	73.90	0	0.00	73.10	2	3,165	0.06%
2018/05/18	4	75.55	0	0.00	75.30	4	3,191	0.13%
2018/05/17	2	77.90	2	77.00	77.50	0	3,207	0.00%
2018/05/16	3	77.20	0	0.00	76.50	3	3,200	0.09%
2018/05/15	5	78.50	0	0.00	77.90	5	3,201	0.16%
2018/05/11	2	75.70	0	0.00	75.30	2	3,203	0.06%
2018/04/26	1	68.80	1	69.80	67.10	0	3,272	0.00%
2018/04/25	4	69.30	5	68.52	69.40	-1	3,290	-0.03%
2018/04/24	1	73.10	2	71.30	68.50	-1	3,283	-0.03%
2018/04/23	1	74.50	0	0.00	74.50	1	3,240	0.03%
2018/04/19	0	0.00	1	77.70	77.70	-1	3,236	-0.03%
2018/04/17	2	75.10	0	0.00	75.10	2	3,260	0.06%
2018/04/12	1	79.60	0	0.00	80.00	1	3,293	0.03%
2018/04/09	0	0.00	1	76.60	76.50	-1	3,450	-0.03%
2018/04/02	0	0.00	1	75.80	76.60	-1	3,562	-0.03%
2018/03/31	1	79.70	0	0.00	79.00	1	3,543	0.03%
2018/03/30	2	79.10	1	79.00	78.80	1	3,559	0.03%
2018/03/29	1	78.60	2	78.85	78.00	-1	3,533	-0.03%
2018/03/28	11	81.00	0	0.00	78.60	11	3,525	0.31%
2018/03/27	15	82.90	15	79.60	81.70	0	3,505	0.00%
2018/03/26	1	77.30	11	77.66	79.00	-10	3,489	-0.29%
2018/03/20	1	81.80	7	81.91	80.10	-6	3,466	-0.17%
2018/03/16	5	83.00	7	83.20	81.30	-2	3,516	-0.06%
2018/03/15	6	81.83	0	0.00	82.20	6	3,546	0.17%
2018/03/12	6	82.90	8	84.43	82.60	-2	3,530	-0.06%
2018/03/09	3	82.10	1	82.00	81.60	2	3,432	0.06%
2018/03/08	2	79.45	3	80.00	82.80	-1	3,360	-0.03%
2018/03/07	0	0.00	2	76.25	75.30	-2	3,080	-0.06%
2018/03/02	0	0.00	1	71.50	73.30	-1	3,086	-0.03%
2018/03/01	1	72.00	0	0.00	73.10	1	3,064	0.03%
2018/02/27	1	72.00	1	71.60	71.00	0	3,039	0.00%
2018/02/26	0	0.00	1	68.30	68.30	-1	3,012	-0.03%
2018/02/23	0	0.00	1	68.50	68.50	-1	3,132	-0.03%
2018/02/21	0	0.00	1	65.50	67.00	-1	3,266	-0.03%
2018/02/06	1	62.20	0	0.00	62.10	1	3,331	0.03%
2018/01/30	0	0.00	1	72.90	71.10	-1	3,819	-0.03%
2018/01/22	1	69.70	0	0.00	69.60	1	4,185	0.02%
2018/01/16	1	71.30	0	0.00	73.10	1	4,416	0.02%
2018/01/12	1	71.00	0	0.00	72.50	1	4,572	0.02%
2018/01/11	1	71.00	0	0.00	69.90	1	4,595	0.02%
2018/01/10	1	72.90	0	71.30	71.10	1	4,588	0.02%
2018/01/08	7	79.91	5	79.44	77.00	2	4,645	0.04%
2018/01/04	0	0.00	17	77.11	78.60	-17	4,733	-0.36%
2018/01/03	12	75.48	3	77.80	75.80	9	4,721	0.19%
2018/01/02	10	74.63	4	74.33	75.30	6	4,673	0.13%