台半 (5425)-富邦-宜蘭券商分點個股進出

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
71.0
漲跌
▼0.4
漲幅
-0.56%
成交量
1,046張
產業
上櫃半導體類股
1076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－富邦-宜蘭券商分點個股進出

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

富邦-宜蘭券商分點個股進出
富邦-宜蘭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
2024/04/25	9	70.20	3	70.30	71.00	6	2,640	0.23%
2024/04/24	0	0.00	16	70.21	71.40	-16	2,699	-0.59%
2024/04/23	3.5	68.41	2	68.30	68.40	1.5	2,873	0.05%
2024/04/22	9.2	69.50	1	70.90	68.80	8.2	2,914	0.28%
2024/04/19	17.4	72.91	1	71.00	71.10	16.4	2,935	0.56%
2024/04/18	3	75.20	1	76.90	74.90	2	2,947	0.07%
2024/04/17	3	74.60	0	0.00	74.60	3	2,992	0.10%
2024/04/16	24.1	74.82	0	0.00	74.00	24.1	3,018	0.80%
2024/04/15	28.1	78.56	11	79.35	77.50	17.1	3,006	0.57%
2024/04/12	19	80.49	30.1	79.71	80.80	-11.1	2,970	-0.37%
2024/04/11	2.4	77.57	3	77.67	78.20	-0.7	2,887	-0.02%
2024/04/10	2.5	78.14	18.1	78.31	78.20	-15.6	2,922	-0.53%
2024/04/09	4.2	76.79	26	77.33	77.00	-21.8	3,007	-0.72%
2024/04/08	6	77.08	3	77.37	77.20	3	3,114	0.10%
2024/04/03	7	75.73	3	75.83	76.00	4	3,109	0.13%
2024/04/02	5	74.76	0	0.00	74.90	5	3,161	0.16%
2024/04/01	1	75.50	8	75.31	75.50	-7	3,250	-0.22%
2024/03/29	14	74.47	2	74.90	74.10	12	3,357	0.36%
2024/03/28	3	76.33	0	0.00	75.20	3	3,694	0.08%
2024/03/27	3	75.00	0	0.00	75.20	3	3,814	0.08%
2024/03/26	4	75.40	0	0.00	75.50	4	3,961	0.10%
2024/03/25	2	76.30	0	0.00	76.30	2	4,233	0.05%
2024/03/21	2	76.95	0	0.00	77.00	2	4,585	0.04%
2024/03/20	9	76.87	1	76.70	76.10	8	5,479	0.15%
2024/03/19	1	76.70	21	77.03	77.30	-20	5,743	-0.35%
2024/03/18	9	73.85	5	75.90	75.90	4	5,723	0.07%
2024/03/15	5	76.30	0	0.00	75.30	5	5,705	0.09%
2024/03/14	0	0.00	1	77.10	76.40	-1	5,732	-0.02%
2024/03/13	13	76.29	3	76.63	76.00	10	5,723	0.17%
2024/03/12	1	77.90	4	77.80	77.50	-3	5,706	-0.05%
2024/03/11	2	76.10	0	0.00	76.80	2	5,692	0.04%
2024/03/08	16.1	75.93	11	77.25	75.40	5.1	5,692	0.09%
2024/03/07	26.2	76.58	4.5	77.23	75.50	21.7	5,612	0.39%
2024/03/06	7	78.43	4	78.60	78.50	3	5,601	0.05%
2024/03/05	4	78.73	1	79.00	78.80	3	5,789	0.05%
2024/03/04	7.1	78.98	2	78.85	78.80	5.1	5,776	0.09%
2024/03/01	8.1	79.79	0	0.00	79.40	8.1	5,737	0.14%
2024/02/29	3	80.10	0	0.00	80.00	3	5,727	0.05%
2024/02/27	26.2	80.09	5	80.42	79.70	21.2	5,775	0.37%
2024/02/26	1.1	81.61	0	0.00	81.60	1.1	5,735	0.02%
2024/02/23	5.1	81.76	0	0.00	81.80	5.1	5,735	0.09%
2024/02/22	0	0.00	2	83.90	83.00	-2	5,713	-0.04%
2024/02/21	2	82.60	1	82.70	82.70	1	5,702	0.02%
2024/02/19	0	0.00	4	83.78	83.60	-4	5,699	-0.07%
2024/02/16	6	82.82	6	82.95	82.80	0	5,689	0.00%
2024/02/15	0	0.00	3	81.83	81.70	-3	5,647	-0.05%
2024/02/05	7.1	81.00	0	0.00	81.10	7.1	5,631	0.13%
2024/02/02	1	81.80	2	81.85	81.50	-1	5,619	-0.02%
2024/02/01	1	80.70	0	0.00	81.10	1	5,611	0.02%
2024/01/31	2	80.60	0	0.00	80.50	2	5,604	0.04%
2024/01/30	2	81.20	0	0.00	80.70	2	5,561	0.04%
2024/01/29	1	81.00	3	81.60	81.60	-2	5,557	-0.04%
2024/01/26	4	80.55	4	80.63	80.70	0	5,553	0.00%
2024/01/25	1	82.00	2	81.70	81.30	-1	5,554	-0.02%
2024/01/24	3	82.53	11	82.95	82.60	-8	5,542	-0.14%
2024/01/23	3	82.67	9.2	82.77	82.30	-6.2	5,574	-0.11%
2024/01/22	0	0.00	2	81.15	80.90	-2	5,491	-0.04%
2024/01/19	4	79.98	3	80.17	80.30	1	5,484	0.02%
2024/01/18	21.1	79.87	1	79.70	79.70	20.1	5,463	0.37%
2024/01/17	40.2	82.31	8	82.89	80.60	32.2	5,434	0.59%
2024/01/16	2	83.00	7	83.23	82.90	-5	5,235	-0.10%
2024/01/15	0	0.00	5	82.34	82.10	-5	5,178	-0.10%
2024/01/12	16.1	80.56	1	80.90	80.30	15.1	5,163	0.29%
2024/01/11	6	80.87	0	0.00	82.20	6	5,125	0.12%
2024/01/10	12.1	81.43	2	81.15	81.20	10.1	5,123	0.20%
2024/01/09	0.1	83.20	1	82.60	82.60	-0.9	5,093	-0.02%
2024/01/08	5.3	83.01	1	82.80	82.70	4.3	5,094	0.08%
2024/01/05	27.8	83.93	2	83.10	83.10	25.8	5,086	0.51%
2024/01/04	7.1	84.88	5	85.18	85.20	2.1	5,016	0.04%
2024/01/03	18.8	85.11	1	84.90	84.90	17.8	4,961	0.36%
2024/01/02	25.1	88.70	3	87.43	87.20	22.1	4,828	0.46%
2023/12/29	1	90.30	1	91.50	91.50	0	4,696	0.00%
2023/12/28	9.1	91.83	2	91.10	91.10	7.1	4,675	0.15%
2023/12/27	15	93.86	6	93.03	92.80	9	4,640	0.19%
2023/12/26	8	94.44	6	94.65	94.60	2	4,553	0.04%
2023/12/25	27	96.81	33	96.96	94.90	-6	4,436	-0.14%
2023/12/22	5	93.64	11	94.45	94.60	-6	4,094	-0.15%
2023/12/21	14.5	93.18	7	93.31	92.20	7.5	3,995	0.19%
2023/12/20	42	94.47	49	94.69	94.60	-7	3,900	-0.18%
2023/12/19	7	90.87	8	91.98	92.60	-1	3,620	-0.03%
2023/12/18	54.3	92.74	39	92.41	91.20	15.3	3,524	0.43%
2023/12/15	58	96.91	96.7	97.39	93.20	-38.7	3,309	-1.17%
2023/12/14	72	90.50	65.4	90.68	92.00	6.6	2,412	0.27%
2023/12/12	1	86.90	1	86.30	86.30	0	2,146	0.00%
2023/12/11	0	0.00	20	86.52	87.20	-20	2,148	-0.93%
2023/12/08	0	0.00	1	84.80	84.80	-1	2,195	-0.05%
2023/12/07	4	84.35	1	84.20	84.10	3	2,260	0.13%
2023/12/06	11	85.70	1	84.80	84.80	10	2,298	0.43%
2023/12/05	0.2	85.50	0	0.00	85.10	0.2	2,308	0.01%
2023/12/04	5.1	86.83	5	86.62	86.60	0.1	2,333	0.00%
2023/12/01	8.6	87.22	4	87.30	87.50	4.6	2,320	0.20%
2023/11/30	9	88.36	18.2	87.72	88.80	-9.2	2,341	-0.39%
2023/11/29	1	84.80	14	85.49	85.50	-13	2,140	-0.61%
2023/11/28	0	0.00	3	84.20	84.20	-3	2,145	-0.14%
2023/11/27	6	83.18	1	82.70	82.70	5	2,178	0.23%
2023/11/24	4	84.65	1	85.50	84.60	3	2,286	0.13%
2023/11/22	0	0.00	2	83.70	83.80	-2	2,200	-0.09%
2023/11/21	1.1	83.03	5	83.86	82.80	-3.9	2,207	-0.18%
2023/11/20	0	0.00	8	83.08	83.40	-8	2,225	-0.36%
2023/11/17	1	81.30	4	82.30	82.30	-3	2,218	-0.14%
2023/11/16	3	81.37	1	81.70	81.10	2	2,215	0.09%
2023/11/15	2	81.30	13	81.49	81.80	-11	2,218	-0.50%
2023/11/13	0	0.00	3	79.53	79.60	-3	2,291	-0.13%
2023/11/10	1.2	79.02	0	0.00	78.80	1.2	2,371	0.05%
2023/11/09	6	79.02	0	0.00	78.90	6	2,473	0.24%
2023/11/07	3	80.70	1	80.50	80.50	2	2,644	0.08%
2023/11/06	0	0.00	1	81.00	81.00	-1	2,706	-0.04%
2023/11/03	1	80.10	1	80.90	80.20	0	2,887	0.00%
2023/11/02	2	79.15	2	79.70	80.20	0	2,942	0.00%
2023/11/01	2	77.70	4	77.93	77.90	-2	2,958	-0.07%
2023/10/31	25	79.76	3	80.50	77.80	22	3,001	0.73%
2023/10/27	11	81.61	1	81.30	81.30	10	3,158	0.32%
2023/10/26	4	83.13	1	82.60	82.60	3	3,270	0.09%
2023/10/25	3	84.57	16	84.31	84.20	-13	3,322	-0.39%
2023/10/24	2	81.20	0	0.00	82.40	2	3,358	0.06%
2023/10/23	0	81.60	1	81.60	81.60	-1	3,420	-0.03%
2023/10/20	9.2	81.83	1	81.70	81.70	8.2	3,509	0.23%
2023/10/19	11	84.01	3	83.73	83.70	8	3,601	0.22%
2023/10/18	0	0.00	6	85.42	85.60	-6	3,746	-0.16%
2023/10/17	2	84.10	4	84.13	83.40	-2	3,900	-0.05%
2023/10/16	3	84.70	1	83.30	83.30	2	4,001	0.05%
2023/10/13	0	0.00	21	85.07	84.90	-21	4,148	-0.51%
2023/10/12	0	0.00	2	84.10	84.00	-2	4,315	-0.05%
2023/10/11	0	0.00	2	83.70	83.20	-2	4,405	-0.05%
2023/10/06	0	0.00	1	83.10	83.30	-1	4,553	-0.02%
2023/10/05	6.1	83.33	0	0.00	83.10	6.1	4,808	0.13%
2023/10/04	2	81.70	1	83.40	83.80	1	5,144	0.02%
2023/10/03	15	83.25	1	82.90	82.90	14	5,183	0.27%
2023/10/02	5	85.02	0	0.00	84.80	5	5,213	0.10%
2023/09/28	1	84.80	1	85.30	85.50	0	5,254	0.00%
2023/09/27	3	84.57	2	86.05	84.50	1	5,384	0.02%
2023/09/26	3	85.57	0	86.60	85.00	3	5,497	0.05%
2023/09/25	1	86.20	10	86.05	86.60	-9	5,562	-0.16%
2023/09/22	0	0.00	6	82.30	83.10	-6	5,548	-0.11%
2023/09/21	4	82.60	0	0.00	82.40	4	5,594	0.07%
2023/09/20	1	84.90	1	84.40	84.40	0	5,673	0.00%
2023/09/19	1	86.10	0	0.00	85.60	1	5,754	0.02%
2023/09/18	0	0.00	4	87.35	86.70	-4	5,810	-0.07%
2023/09/15	5	85.92	6	85.65	86.40	-1	6,051	-0.02%
2023/09/14	1	87.00	0	0.00	86.90	1	6,173	0.02%
2023/09/13	3	87.23	6	87.65	87.50	-3	6,227	-0.05%
2023/09/12	3	86.10	7	86.37	86.50	-4	6,296	-0.06%
2023/09/11	6	84.60	5	85.32	84.20	1	6,334	0.02%
2023/09/08	2	85.10	4	85.00	84.70	-2	6,557	-0.03%
2023/09/07	1	83.40	0	0.00	85.20	1	6,812	0.01%
2023/09/06	3	84.90	2	85.50	84.70	1	7,243	0.01%
2023/09/05	8	86.00	15	85.57	85.60	-7	7,622	-0.09%
2023/09/04	5	83.04	2	83.25	83.20	3	7,568	0.04%
2023/09/01	1	83.24	1	84.00	83.50	0	7,591	0.00%
2023/08/31	1	83.90	1	84.50	83.70	0	7,636	0.00%
2023/08/30	1	83.10	38	82.98	84.40	-37	7,680	-0.48%
2023/08/28	1	80.40	1	80.20	80.20	0	7,699	0.00%
2023/08/25	1	81.30	2	80.50	80.80	-1	7,753	-0.01%
2023/08/24	4	80.58	6	80.80	80.50	-2	7,854	-0.03%
2023/08/22	1	81.30	0	0.00	80.30	1	8,098	0.01%
2023/08/21	2	80.75	1	81.00	80.20	1	8,153	0.01%
2023/08/18	10	80.42	3	80.53	80.30	7	8,174	0.09%
2023/08/17	3.1	79.90	26	80.31	81.30	-22.9	8,228	-0.28%
2023/08/16	5	77.30	6	77.93	78.20	-1	8,189	-0.01%
2023/08/15	14	77.73	14	77.82	78.40	0	8,194	0.00%
2023/08/14	18.7	78.01	25	77.36	78.50	-6.3	8,212	-0.08%
2023/08/11	13.1	80.32	2	80.80	80.20	11.1	8,140	0.14%
2023/08/10	6.4	81.48	4	81.93	81.10	2.4	8,148	0.03%
2023/08/09	37.7	82.81	17	82.41	83.40	20.7	8,124	0.26%
2023/08/08	17	86.37	5	85.82	85.70	12	7,979	0.15%
2023/08/07	4	86.65	5	87.16	87.40	-1	7,986	-0.01%
2023/08/04	11.1	86.45	3	86.60	86.50	8.1	8,015	0.10%
2023/08/02	33.3	88.68	22.1	87.93	87.60	11.2	8,097	0.14%
2023/08/01	6.4	88.96	5	89.48	88.20	1.4	8,007	0.02%
2023/07/31	17.2	89.14	7	89.50	88.30	10.2	7,987	0.13%
2023/07/28	18.5	90.07	1	90.30	90.30	17.5	7,921	0.22%
2023/07/27	10	90.94	4	91.20	90.80	6	7,957	0.08%
2023/07/26	11	93.63	3	93.97	93.60	8	8,076	0.10%
2023/07/25	5	93.86	8	93.66	94.20	-3	8,096	-0.04%
2023/07/24	33	94.55	4	94.48	94.00	29	8,104	0.36%
2023/07/21	19	96.79	5	96.68	96.50	14	8,127	0.17%
2023/07/20	9	98.72	8	98.76	99.30	1	8,221	0.01%
2023/07/19	15	98.80	8	98.58	97.20	7	8,249	0.08%
2023/07/18	5.5	100.00	7	101.23	99.00	-1.5	8,411	-0.02%
2023/07/17	10	102.15	8	102.25	101.50	2	8,285	0.02%
2023/07/14	2	100.15	10	100.04	99.80	-8	8,170	-0.10%
2023/07/13	5	98.92	6	99.50	98.60	-1	8,150	-0.01%
2023/07/12	12	100.37	5	100.54	98.80	7	8,068	0.09%
2023/07/11	9	100.63	24.8	100.18	101.00	-15.8	7,945	-0.20%
2023/07/10	21	96.94	18	96.06	96.10	3	7,693	0.04%
2023/07/07	4	95.60	3	95.47	95.50	1	7,880	0.01%
2023/07/06	5	96.54	5	97.14	96.50	0	8,073	0.00%
2023/07/05	3	97.77	15	99.04	97.60	-12	8,410	-0.14%
2023/07/04	11.8	98.62	6	98.62	98.10	5.8	8,317	0.07%
2023/07/03	10	98.88	6	98.78	99.00	4	8,269	0.05%
2023/06/30	1	97.10	3.1	97.30	97.10	-2.1	8,280	-0.02%
2023/06/29	8	96.56	6	96.95	96.60	2	8,377	0.02%
2023/06/28	11	96.62	6	97.15	95.20	5	8,620	0.06%
2023/06/27	8	96.80	6	97.20	96.10	2	8,836	0.02%
2023/06/26	2	97.30	0.1	97.50	97.30	2	8,955	0.02%
2023/06/21	31.1	101.44	4	102.38	99.00	27.1	9,123	0.30%
2023/06/20	12	98.48	8	98.78	99.80	4	9,440	0.04%
2023/06/19	7	97.17	8	97.53	97.00	-1	9,743	-0.01%
2023/06/16	5	97.54	5	97.48	97.00	0	9,932	0.00%
2023/06/15	6	100.50	2	100.25	99.60	4	9,969	0.04%
2023/06/14	10	100.80	10	100.50	99.50	0	10,122	0.00%
2023/06/13	22	103.66	8	104.81	103.00	14	10,142	0.14%
2023/06/12	40	103.99	39	104.08	103.00	1	10,296	0.01%
2023/06/09	16	99.03	35	99.82	102.00	-19	10,016	-0.19%
2023/06/08	1	95.20	2	93.50	93.50	-1	9,936	-0.01%
2023/06/07	5	95.20	11.2	94.90	94.70	-6.2	10,232	-0.06%
2023/06/06	8	94.14	17	94.00	94.00	-9	10,459	-0.09%
2023/06/05	1	95.80	7	95.41	96.00	-6	10,901	-0.06%
2023/06/02	3	93.70	0	0.00	93.60	3	12,184	0.02%
2023/06/01	6	95.52	0.2	95.20	94.60	5.8	12,289	0.05%
2023/05/31	10	95.05	3	95.37	94.60	7	12,517	0.06%
2023/05/30	4	95.78	2	95.05	94.70	2	12,536	0.02%
2023/05/29	4	95.88	18	95.00	96.20	-14	12,592	-0.11%
2023/05/26	1	91.00	0	0.00	90.60	1	12,507	0.01%
2023/05/25	6	91.72	0	0.00	91.50	6	12,538	0.05%
2023/05/24	0	0.00	1	93.20	93.20	-1	12,710	-0.01%
2023/05/23	4	93.95	8	93.64	93.60	-4	12,835	-0.03%
2023/05/22	22	92.32	2	93.40	93.80	20	12,875	0.16%
2023/05/19	3	92.93	2	92.00	91.90	1	13,267	0.01%
2023/05/18	11	93.42	1	92.80	93.00	10	13,742	0.07%
2023/05/17	1	91.00	0	0.00	91.00	1	13,940	0.01%
2023/05/15	1	90.30	0	0.00	90.00	1	13,996	0.01%
2023/05/10	2	92.45	1	92.20	92.20	1	14,490	0.01%
2023/05/09	5.2	91.63	1	91.10	91.10	4.2	14,596	0.03%
2023/05/08	0	0.00	1	93.60	93.30	-1	14,581	-0.01%
2023/05/05	0	0.00	1	94.30	93.10	-1	14,675	-0.01%
2023/05/04	3	92.57	1	93.10	92.90	2	14,904	0.01%
2023/05/03	2	93.55	1	93.60	93.00	1	15,361	0.01%
2023/05/02	6	95.18	8	94.28	95.20	-2	15,731	-0.01%
2023/04/28	7	92.44	2	92.00	91.70	5	16,037	0.03%
2023/04/27	1	90.80	2	92.15	92.10	-1	16,013	-0.01%
2023/04/26	1	92.40	0	0.00	92.50	1	15,945	0.01%
2023/04/25	3	93.13	7	91.69	90.60	-4	15,842	-0.03%
2023/04/24	3	93.80	1	93.20	93.00	2	15,628	0.01%
2023/04/21	9.1	98.24	1	95.50	95.40	8.1	15,461	0.05%
2023/04/20	4	101.25	1	101.00	101.00	3	15,340	0.02%
2023/04/19	1	102.00	1	102.00	102.00	0	15,417	0.00%
2023/04/18	1	105.50	2	104.25	104.00	-1	15,439	-0.01%
2023/04/17	1	105.00	1	105.50	105.00	0	15,476	0.00%
2023/04/14	4	104.63	0	0.00	104.00	4	15,556	0.03%
2023/04/13	3	107.83	3	106.83	107.00	0	15,460	0.00%
2023/04/12	4	110.50	3	108.67	107.50	1	15,398	0.01%
2023/04/11	2	109.00	2	108.75	110.00	0	15,199	0.00%
2023/04/10	5	108.80	7	109.64	110.00	-2	14,998	-0.01%
2023/04/07	2	104.00	1	104.50	104.50	1	14,641	0.01%
2023/04/06	1	104.50	2	103.75	104.00	-1	14,632	-0.01%
2023/03/31	3	104.00	4	104.38	104.00	-1	14,613	-0.01%
2023/03/30	3	103.67	2	103.50	103.50	1	14,560	0.01%
2023/03/29	7	101.71	3	100.50	101.00	4	14,503	0.03%
2023/03/28	6	105.42	2	105.50	104.00	4	14,356	0.03%
2023/03/27	6	112.08	8	110.81	110.00	-2	14,082	-0.01%
2023/03/24	8	112.75	5	112.00	112.00	3	13,971	0.02%
2023/03/23	14	112.54	4	113.62	112.00	10	13,799	0.07%
2023/03/22	7	111.01	17.2	111.33	115.50	-10.2	13,314	-0.08%
2023/03/21	4	107.38	7	106.93	105.00	-3	12,926	-0.02%
2023/03/17	12	106.38	9	106.28	106.50	3	12,745	0.02%
2023/03/16	13	103.77	11	101.77	103.00	2	12,593	0.02%
2023/03/15	10	109.45	10.1	109.05	107.00	-0.1	12,521	0.00%
2023/03/14	6	105.25	5	104.50	104.50	1	12,311	0.01%
2023/03/13	5	105.30	12	104.96	106.50	-7	12,340	-0.06%
2023/03/10	12	104.79	1	104.00	103.50	11	12,328	0.09%
2023/03/09	8	110.50	4	109.25	110.00	4	12,477	0.03%
2023/03/08	14	110.07	19.7	111.48	111.50	-5.7	12,469	-0.05%
2023/03/07	9	108.17	36.5	110.56	109.00	-27.5	12,413	-0.22%
2023/03/06	1	99.80	9.5	102.67	103.50	-8.5	11,838	-0.07%
2023/03/03	11	94.06	27.2	94.86	94.40	-16.2	12,404	-0.13%
2023/03/02	2.2	91.67	0	0.00	91.70	2.2	12,570	0.02%
2023/03/01	3	93.10	5	92.04	91.80	-2	12,851	-0.02%
2023/02/24	4	93.78	10	93.77	93.60	-6	12,882	-0.05%
2023/02/23	5	92.32	5	92.82	92.20	0	12,880	0.00%
2023/02/22	12	90.93	2	91.70	90.90	10	12,988	0.08%
2023/02/21	5	95.14	1	94.80	94.50	4	12,897	0.03%
2023/02/20	0	0.00	0	94.30	94.60	0	12,891	0.00%
2023/02/17	17.1	94.03	10.1	94.64	95.00	7	12,912	0.05%
2023/02/16	12.2	91.97	47	93.26	94.60	-34.9	12,624	-0.28%
2023/02/15	11	88.72	12	89.50	88.00	-1	12,386	-0.01%
2023/02/14	5.1	88.56	6	88.12	87.50	-0.9	12,368	-0.01%
2023/02/13	4	89.40	1	90.00	88.60	3	12,443	0.02%
2023/02/10	1	90.30	12	90.22	89.10	-11	12,553	-0.09%
2023/02/09	3	89.93	15	90.93	90.90	-12	12,514	-0.10%
2023/02/08	5	90.94	5.6	90.87	90.70	-0.6	12,414	0.00%
2023/02/07	5	89.48	6	89.87	90.50	-1	12,392	-0.01%
2023/02/06	5	88.00	23	88.49	88.10	-18	12,440	-0.14%
2023/02/03	14	89.45	3	89.67	89.10	11	12,639	0.09%
2023/02/02	5	89.60	4.1	90.02	89.50	0.9	12,692	0.01%
2023/02/01	15.1	89.69	30.1	89.78	90.30	-15.1	12,632	-0.12%
2023/01/31	4.1	86.95	12.1	87.38	88.30	-8	12,403	-0.06%
2023/01/30	10.1	83.90	21.1	86.13	85.30	-11	12,178	-0.09%
2023/01/17	0	0.00	5	79.40	79.30	-5	11,917	-0.04%
2023/01/16	6	78.38	4	78.45	78.80	2	12,212	0.02%
2023/01/13	2	78.20	5	77.84	77.50	-3	12,565	-0.02%
2023/01/12	1	78.50	1	79.60	77.80	0	12,770	0.00%
2023/01/11	0	0.00	6	78.48	78.80	-6	12,869	-0.05%
2023/01/10	4	78.88	4	80.05	79.00	0	13,023	0.00%
2023/01/09	3	79.47	22	79.56	80.00	-19	13,135	-0.14%
2023/01/06	6	77.92	3	77.67	77.80	3	13,281	0.02%
2023/01/05	2	77.25	1.1	77.82	76.70	0.9	13,519	0.01%
2023/01/04	4.1	76.75	8	76.94	77.00	-3.9	13,624	-0.03%
2023/01/03	6	75.20	4	75.30	75.30	2	13,703	0.01%
2022/12/30	1	74.20	2	75.10	74.20	-1	14,126	-0.01%
2022/12/29	2	72.60	2	73.65	74.60	0	14,889	0.00%
2022/12/28	19.1	74.40	3	73.87	73.70	16.1	15,868	0.10%
2022/12/26	9	75.21	6	74.93	74.70	3	16,268	0.02%
2022/12/23	5	75.32	3	75.30	75.30	2	16,481	0.01%
2022/12/22	0	0.00	5	75.32	75.30	-5	16,613	-0.03%
2022/12/21	5	74.46	1	74.20	74.20	4	16,826	0.02%
2022/12/20	7.1	76.26	3	74.50	74.50	4.1	16,913	0.02%
2022/12/19	2	78.20	3	77.87	77.90	-1	17,031	-0.01%
2022/12/16	4	79.13	1	79.00	79.00	3	17,151	0.02%
2022/12/15	2	81.00	3	81.20	81.40	-1	17,209	-0.01%
2022/12/13	2	79.00	3	79.20	78.70	-1	17,508	-0.01%
2022/12/12	3	80.33	4	79.68	79.50	-1	17,637	-0.01%
2022/12/09	15.1	80.29	1.1	80.08	79.80	14	17,789	0.08%
2022/12/08	0.1	81.00	4	81.58	81.90	-3.9	17,970	-0.02%
2022/12/07	5	80.06	4	80.50	79.80	1	18,154	0.01%
2022/12/06	7	81.70	20	81.51	81.40	-13	18,155	-0.07%
2022/12/05	7	84.54	7	84.29	83.50	0	18,273	0.00%
2022/12/02	13	84.83	17	84.91	84.60	-4	18,370	-0.02%
2022/12/01	19	85.26	21	84.90	84.60	-2	18,456	-0.01%
2022/11/30	3	81.87	7	82.55	82.60	-4	18,425	-0.02%
2022/11/29	9	82.77	7	81.73	81.20	2	18,659	0.01%
2022/11/28	47.1	82.21	11	81.97	82.20	36.1	18,821	0.19%
2022/11/25	29	78.66	41	79.61	80.50	-12	18,450	-0.07%
2022/11/24	9	74.24	42	75.25	76.30	-33	18,061	-0.18%
2022/11/23	41	73.65	6	72.95	73.00	35	17,997	0.19%
2022/11/22	16	76.30	3	75.93	76.00	13	17,967	0.07%
2022/11/21	1	77.10	4	78.35	78.30	-3	18,649	-0.02%
2022/11/18	4	78.35	5	78.34	77.10	-1	19,544	-0.01%
2022/11/17	4	78.30	4	78.43	78.40	0	19,617	0.00%
2022/11/16	4	77.55	5	77.54	77.00	-1	19,635	-0.01%
2022/11/15	5	77.16	4	76.85	77.00	1	19,744	0.01%
2022/11/14	6	75.62	10	76.84	77.20	-4	19,968	-0.02%
2022/11/11	12	75.99	8	77.93	75.20	4	19,955	0.02%
2022/11/10	23	76.34	7	76.06	75.70	16	19,829	0.08%
2022/11/09	2	77.31	13	77.99	78.10	-11	19,936	-0.06%
2022/11/08	7	78.51	21	78.44	76.50	-14	19,924	-0.07%
2022/11/07	4	77.18	6	77.43	77.50	-2	19,859	-0.01%
2022/11/04	2	76.65	1	77.60	77.60	1	19,985	0.01%
2022/11/03	6	76.72	15	76.92	77.20	-9	20,068	-0.04%
2022/11/02	3	75.70	11	76.17	76.40	-8	20,064	-0.04%
2022/11/01	29	75.47	9	75.59	75.00	20	19,958	0.10%
2022/10/31	7	74.61	5.1	74.75	75.00	2	19,861	0.01%
2022/10/28	5	74.36	3	74.23	74.40	2	20,090	0.01%
2022/10/27	5	72.02	34.1	72.65	74.20	-29.1	20,228	-0.14%
2022/10/26	24	70.63	9	70.49	69.60	15	20,115	0.07%
2022/10/25	8	73.03	11	72.16	71.50	-3	19,950	-0.02%
2022/10/24	13	74.25	9	74.48	73.60	4	19,839	0.02%
2022/10/21	10	71.65	22	72.84	72.20	-12	19,616	-0.06%
2022/10/20	10	70.55	5	70.90	70.60	5	19,332	0.03%
2022/10/19	2	70.75	3	70.27	70.00	-1	19,185	-0.01%
2022/10/18	12	71.54	12	71.27	70.70	0	19,100	0.00%
2022/10/17	25	70.35	5	70.92	72.00	20	19,008	0.11%
2022/10/14	4	73.98	16	74.60	74.00	-12	18,966	-0.06%
2022/10/13	13	70.65	5	70.12	69.70	8	18,974	0.04%
2022/10/12	2	74.20	13	74.74	75.00	-11	18,989	-0.06%
2022/10/11	5	73.46	19	73.63	73.40	-14	18,950	-0.07%
2022/10/07	38	75.25	39	75.45	75.40	-1	18,894	-0.01%
2022/10/06	52	74.89	41	75.24	76.80	11	18,693	0.06%
2022/10/05	75.8	77.15	51	76.18	74.30	24.8	18,224	0.14%
2022/10/04	18	82.91	7	82.74	82.50	11	17,473	0.06%
2022/10/03	13	82.62	7	82.09	81.20	6	17,672	0.03%
2022/09/30	4	81.35	5.1	80.46	83.00	-1.1	17,865	-0.01%
2022/09/29	13	80.09	2	80.85	79.60	11	17,877	0.06%
2022/09/28	8	79.55	13	78.51	77.50	-5	17,890	-0.03%
2022/09/27	10.1	81.65	1	79.80	82.50	9.1	17,924	0.05%
2022/09/26	16.2	82.04	16	81.06	80.00	0.2	18,114	0.00%
2022/09/23	18	87.45	11	86.05	86.00	7	18,363	0.04%
2022/09/22	1	87.70	2	88.05	88.50	-1	18,579	-0.01%
2022/09/21	20	87.67	17	87.00	86.60	3	18,863	0.02%
2022/09/20	4	88.15	8.1	88.94	89.50	-4.1	18,796	-0.02%
2022/09/19	4	86.20	8	87.15	87.40	-4	18,821	-0.02%
2022/09/16	12.1	85.99	4	86.13	84.80	8.1	18,763	0.04%
2022/09/15	11	90.55	9	89.88	87.90	2	18,640	0.01%
2022/09/14	3	87.00	7	88.86	89.70	-4	18,407	-0.02%
2022/09/13	18	89.37	7	88.56	88.30	11	18,264	0.06%
2022/09/12	14	89.76	10	90.16	89.50	4	18,246	0.02%
2022/09/08	11	89.48	24	90.15	91.00	-13	18,134	-0.07%
2022/09/07	18	88.32	12	88.54	87.50	6	18,053	0.03%
2022/09/06	10	91.61	7	89.04	91.60	3	17,892	0.02%
2022/09/05	20.1	96.78	18	97.99	94.50	2.1	17,786	0.01%
2022/09/02	21	95.55	17.1	95.07	95.30	3.9	17,609	0.02%
2022/09/01	9.1	93.67	7	91.84	91.70	2.1	17,213	0.01%
2022/08/31	14	93.89	8	94.45	95.50	6	17,043	0.04%
2022/08/30	9	93.12	12	93.36	92.50	-3	17,097	-0.02%
2022/08/29	14	91.79	7	91.04	90.90	7	17,066	0.04%
2022/08/26	12	94.02	42	94.42	95.50	-30	17,160	-0.17%
2022/08/25	15	90.01	27	90.13	89.70	-12	16,701	-0.07%
2022/08/24	12	84.83	4	84.50	84.40	8	15,928	0.05%
2022/08/23	6	87.22	10	87.34	87.10	-4	15,808	-0.03%
2022/08/22	0	0.00	5	87.54	88.00	-5	15,853	-0.03%
2022/08/19	2	87.00	12	86.18	86.70	-10	15,739	-0.06%
2022/08/18	6	82.73	13	84.12	84.30	-7	15,621	-0.04%
2022/08/17	1	84.90	0	0.00	82.30	1	15,682	0.01%
2022/08/16	1	85.50	23.1	84.29	84.30	-22.1	15,606	-0.14%
2022/08/15	14.1	81.60	7	80.99	81.70	7.1	15,326	0.05%
2022/08/12	2	80.05	9	80.44	80.80	-7	15,375	-0.05%
2022/08/11	3	80.73	6	80.15	80.20	-3	15,485	-0.02%
2022/08/10	4	80.05	14.2	80.24	80.50	-10.2	15,481	-0.07%
2022/08/09	1	77.70	2	78.30	78.40	-1	15,537	-0.01%
2022/08/08	1	75.50	3	76.27	76.50	-2	15,929	-0.01%
2022/08/05	7	74.77	8	75.23	75.30	-1	16,352	-0.01%
2022/08/04	56	72.69	66	71.58	74.50	-10	16,567	-0.06%
2022/08/03	31	72.12	6	72.02	70.60	25	16,597	0.15%
2022/08/02	10.1	77.67	2	77.50	77.50	8.1	16,489	0.05%
2022/08/01	0	0.00	2.1	80.90	80.80	-2.1	16,489	-0.01%
2022/07/29	2.1	79.63	6.3	80.28	80.50	-4.2	16,575	-0.03%
2022/07/28	11.1	78.40	10.1	78.82	77.80	1	17,244	0.01%
2022/07/27	8	80.50	5	80.56	80.50	3	17,397	0.02%
2022/07/26	4	81.33	2	80.10	80.10	2	17,464	0.01%
2022/07/25	0.2	81.10	0	0.00	81.20	0.2	17,446	0.00%
2022/07/22	1	81.90	3.1	81.40	81.00	-2.1	17,530	-0.01%
2022/07/21	9	80.41	10.4	80.70	81.40	-1.4	17,547	-0.01%
2022/07/20	33.1	81.00	37.1	80.45	80.40	-4	17,436	-0.02%
2022/07/19	11.3	78.90	20	78.69	78.30	-8.8	17,307	-0.05%
2022/07/18	3	75.46	3	76.07	76.50	0	17,109	0.00%
2022/07/15	2	75.80	5.1	75.89	75.70	-3.1	17,313	-0.02%
2022/07/14	2.1	74.51	4.1	74.44	75.50	-2	17,370	-0.01%
2022/07/13	10	74.03	3	73.60	72.90	7	17,232	0.04%
2022/07/12	9.1	70.87	9	71.33	71.50	0.1	17,024	0.00%
2022/07/11	15	72.75	11	72.07	72.10	4	17,029	0.02%
2022/07/08	12	68.75	24	69.74	70.90	-12	16,858	-0.07%
2022/07/07	1	64.40	3	63.57	64.50	-2	16,588	-0.01%
2022/07/06	5.1	61.95	6	61.93	60.90	-0.9	16,532	-0.01%
2022/07/05	45	63.50	48	62.79	64.70	-3	16,582	-0.02%
2022/07/04	7.2	62.60	4	62.08	62.00	3.2	16,523	0.02%
2022/07/01	14.2	65.18	7	67.00	64.10	7.2	16,602	0.04%
2022/06/30	21.1	72.68	14	71.39	71.10	7.1	16,349	0.04%
2022/06/29	20.2	79.25	8	79.65	78.90	12.2	16,293	0.07%
2022/06/28	2	85.00	9.1	84.25	84.20	-7.1	16,494	-0.04%
2022/06/27	3.1	85.21	9.2	85.11	86.00	-6.2	17,864	-0.03%
2022/06/24	0	0.00	3	82.53	82.30	-3	18,257	-0.02%
2022/06/23	4	79.68	2	80.89	80.80	2	18,721	0.01%
2022/06/22	2	80.40	5	80.10	79.60	-3	19,474	-0.02%
2022/06/21	70	80.11	66.2	82.25	82.80	3.9	19,674	0.02%
2022/06/20	8.2	79.45	6.1	79.92	78.80	2.1	19,738	0.01%
2022/06/17	4.1	81.92	2.1	81.69	83.00	2	19,699	0.01%
2022/06/16	10.1	83.05	2	81.50	81.10	8.1	19,870	0.04%
2022/06/15	7	85.21	0.1	88.00	85.10	7	20,269	0.03%
2022/06/14	8	87.19	159	86.22	87.10	-151	20,458	-0.74%	大賣/鉅額交易
2022/06/13	105	87.32	112	88.86	87.30	-7	20,206	-0.03%	大買/大賣/
2022/06/10	7	87.13	8	87.78	88.50	-1	19,935	-0.01%
2022/06/09	55	87.35	61.1	87.73	87.30	-6.1	19,737	-0.03%
2022/06/08	36	87.14	2	86.85	86.50	34	19,504	0.17%
2022/06/07	50.1	87.70	54.1	86.93	87.90	-4	19,104	-0.02%
2022/06/06	21	86.46	28	86.63	85.70	-7	18,765	-0.04%
2022/06/02	6	86.63	21.5	85.76	86.10	-15.5	18,378	-0.08%
2022/06/01	9	84.31	6	84.77	83.80	3	17,994	0.02%
2022/05/31	3	82.77	9	83.30	83.50	-6	17,767	-0.03%
2022/05/30	0	0.00	9	80.88	82.50	-9	17,644	-0.05%
2022/05/27	9	78.81	3	79.03	78.70	6	17,448	0.03%
2022/05/26	9.2	79.25	3	79.13	78.00	6.2	17,330	0.04%
2022/05/25	13.1	80.75	5	81.52	81.70	8.1	17,091	0.05%
2022/05/24	11	83.03	3	82.07	81.00	8	16,961	0.05%
2022/05/23	2	84.20	2	82.85	83.00	0	16,866	0.00%
2022/05/20	5.1	84.22	4.1	84.69	84.00	1	16,821	0.01%
2022/05/19	13.1	82.09	10.1	82.60	83.50	3.1	16,806	0.02%
2022/05/18	42.2	84.93	5	84.80	84.20	37.2	16,616	0.22%
2022/05/17	34	86.03	26	86.45	86.20	8	16,414	0.05%
2022/05/16	59	86.46	13.1	87.30	85.00	45.9	16,157	0.28%
2022/05/13	95.1	84.64	77.1	84.78	87.30	18.1	15,645	0.12%
2022/05/12	20	83.55	13	84.22	80.40	7	15,209	0.05%
2022/05/11	74	85.42	70.1	85.08	85.30	4	14,870	0.03%
2022/05/10	8.1	81.62	9.1	81.73	85.20	-1	14,480	-0.01%
2022/05/09	6.1	80.78	7	81.90	81.10	-1	14,362	-0.01%
2022/05/06	7	82.04	11	82.12	82.00	-4	14,360	-0.03%
2022/05/05	80.1	86.40	79.3	87.84	85.10	0.8	14,232	0.01%
2022/05/04	63	84.65	61	82.40	84.80	2	13,475	0.01%
2022/05/03	6.1	80.93	13	80.46	80.70	-7	13,252	-0.05%
2022/04/29	4.2	78.00	2	79.90	77.50	2.2	13,126	0.02%
2022/04/28	9	77.91	7	78.60	77.30	2	13,094	0.02%
2022/04/27	7	77.19	5	78.44	80.30	2	12,991	0.02%
2022/04/26	34	80.01	34.2	79.62	80.00	-0.2	12,879	0.00%
2022/04/25	4	79.28	3	80.43	79.00	1	12,807	0.01%
2022/04/22	36	83.55	37	85.16	83.40	-1	12,705	-0.01%
2022/04/21	21.3	84.33	26.2	85.71	84.20	-5	12,629	-0.04%
2022/04/20	10	82.60	17.2	83.09	84.70	-7.2	12,311	-0.06%
2022/04/19	2.1	82.00	71	81.89	80.60	-68.9	12,139	-0.57%
2022/04/18	11	80.27	38.1	80.42	80.10	-27.1	12,088	-0.22%
2022/04/15	7	80.23	9	80.53	79.10	-2	12,056	-0.02%
2022/04/14	11	81.86	8	82.24	83.00	3	11,981	0.03%
2022/04/13	5	79.26	7	79.53	79.90	-2	11,840	-0.02%
2022/04/12	72	79.62	59.1	79.85	79.40	13	11,767	0.11%
2022/04/11	60.2	79.48	56.1	80.56	79.20	4.1	11,731	0.04%
2022/04/08	67	82.99	63	82.70	83.00	4	11,552	0.03%
2022/04/07	58	83.53	45	85.94	81.30	13	11,354	0.11%
2022/04/06	11	85.03	11	86.83	87.00	0	10,952	0.00%
2022/04/01	4.3	86.33	9	85.62	87.40	-4.7	10,763	-0.04%
2022/03/31	37	86.64	41	86.95	86.50	-4	10,500	-0.04%
2022/03/30	60.2	90.55	48	89.29	85.10	12.2	10,152	0.12%
2022/03/29	10	87.90	7.3	88.44	86.90	2.7	8,872	0.03%
2022/03/28	17	86.44	26.7	87.15	88.00	-9.7	8,344	-0.12%
2022/03/25	15.1	85.10	25.1	85.45	85.00	-10	8,081	-0.12%
2022/03/24	7	82.09	18	81.46	82.70	-11	7,595	-0.14%
2022/03/23	8	80.41	13	80.20	80.20	-5	7,494	-0.07%
2022/03/22	15	79.47	16	79.49	80.10	-1	7,369	-0.01%
2022/03/21	22	80.04	24	80.08	80.40	-2	7,280	-0.03%
2022/03/18	19	79.41	24.2	79.63	81.00	-5.2	6,995	-0.07%
2022/03/17	0	0.00	35.3	76.30	77.50	-35.3	6,435	-0.55%
2022/03/16	4	71.63	14	72.26	70.50	-10	6,070	-0.16%
2022/03/15	3	70.73	2	69.80	69.80	1	6,006	0.02%
2022/03/14	3	70.50	4	71.50	71.60	-1	6,020	-0.02%
2022/03/11	5	69.92	3	70.00	70.00	2	6,127	0.03%
2022/03/10	1	69.00	2	69.05	69.80	-1	6,206	-0.02%
2022/03/09	2.1	66.86	3	67.17	67.30	-0.9	6,373	-0.01%
2022/03/08	3.1	67.00	2	68.40	66.10	1.1	6,511	0.02%
2022/03/07	3	68.20	4	68.24	68.00	-1	6,584	-0.02%
2022/03/04	6	70.98	1	71.60	71.00	5	6,692	0.07%
2022/03/03	1	71.60	6	72.02	71.80	-5	6,869	-0.07%
2022/03/02	3	69.70	1	70.80	70.80	2	6,995	0.03%
2022/03/01	0	0.00	3	69.57	70.00	-3	7,070	-0.04%
2022/02/25	2	68.00	1	67.92	67.90	1	7,184	0.01%
2022/02/24	8.1	67.97	33	67.75	67.30	-25	7,353	-0.34%
2022/02/23	2	70.00	0	0.00	70.30	2	7,489	0.03%
2022/02/22	3	70.00	3	70.27	69.60	0	8,067	0.00%
2022/02/21	15	73.81	8	73.25	72.00	7	8,202	0.09%
2022/02/18	1	74.40	7	74.91	74.90	-6	8,234	-0.07%
2022/02/17	2	74.85	8	75.41	75.00	-6	8,506	-0.07%
2022/02/16	12	74.48	4	75.00	74.20	8	8,716	0.09%
2022/02/15	37	74.54	3	74.47	73.50	34	8,962	0.38%
2022/02/14	1	73.40	2	74.45	73.70	-1	9,171	-0.01%
2022/02/11	4	75.03	15	75.33	74.60	-11	9,339	-0.12%
2022/02/10	6	74.82	3	74.73	74.10	3	9,646	0.03%
2022/02/09	4.1	74.65	14.2	74.82	74.90	-10.1	10,150	-0.10%
2022/02/08	23	72.56	10	72.57	73.10	13	10,373	0.13%
2022/02/07	1	67.30	1	69.80	69.50	0	10,794	0.00%
2022/01/26	0.1	67.50	2	67.60	67.50	-1.9	11,651	-0.02%
2022/01/25	4	68.20	2	68.20	67.40	2	13,250	0.02%
2022/01/24	6	67.62	9	68.00	69.60	-3	13,889	-0.02%
2022/01/21	1	68.80	0	0.00	68.80	1	14,547	0.01%
2022/01/20	1	70.50	1	69.50	71.70	0	14,836	0.00%
2022/01/19	4	69.68	4	70.35	70.40	0	15,228	0.00%
2022/01/18	5	70.80	9	70.83	70.60	-4	15,712	-0.03%
2022/01/17	7	69.23	3	69.90	70.50	4	16,133	0.02%
2022/01/14	4	67.73	6	68.15	68.80	-2	16,872	-0.01%
2022/01/13	16.1	67.93	3	67.93	67.80	13.1	18,004	0.07%
2022/01/12	3.2	68.56	2	68.50	69.30	1.2	18,680	0.01%
2022/01/11	5.4	69.97	0	0.00	69.30	5.4	19,714	0.03%
2022/01/10	7.1	71.02	4	71.08	71.00	3.1	20,336	0.02%
2022/01/07	7.2	71.83	4	72.30	70.90	3.2	20,476	0.02%
2022/01/06	10	75.27	0	0.00	75.10	10	20,452	0.05%
2022/01/05	10	78.46	9	79.16	77.40	1	20,554	0.00%
2022/01/04	17	80.57	10	80.89	79.80	7	20,676	0.03%
2022/01/03	19	79.45	20	78.97	79.40	-1	20,793	0.00%
2021/12/30	0.1	78.70	0	0.00	78.60	0.1	20,844	0.00%
2021/12/29	3	78.13	0	0.00	78.20	3	20,889	0.01%
2021/12/28	11	79.05	11	78.87	78.40	0	20,964	0.00%
2021/12/27	3	78.30	3	78.57	78.30	0	21,037	0.00%
2021/12/24	33	79.98	766	79.12	78.90	-733	21,060	-3.48%	大賣/鉅額交易
2021/12/23	12.5	81.35	17.1	81.99	81.90	-4.6	20,859	-0.02%
2021/12/22	9.5	80.89	10	81.16	80.10	-0.5	20,690	0.00%
2021/12/21	10	81.64	10	81.76	80.50	0	20,637	0.00%
2021/12/20	10.1	80.97	30	81.09	81.20	-19.9	20,361	-0.10%
2021/12/17	37	77.59	9.2	78.61	79.10	27.8	20,033	0.14%
2021/12/16	5	77.10	12	76.54	76.80	-7	19,849	-0.04%
2021/12/15	1	74.30	1	75.10	74.70	0	19,824	0.00%
2021/12/14	6.2	75.43	11	74.59	74.30	-4.8	19,865	-0.02%
2021/12/13	5	77.80	2	76.60	77.60	3	19,910	0.02%
2021/12/10	1	77.10	2	76.75	76.80	-1	19,926	-0.01%
2021/12/09	1	76.00	0	0.00	76.10	1	19,940	0.01%
2021/12/08	0	0.00	2	77.05	76.90	-2	20,136	-0.01%
2021/12/07	12.3	77.47	0	0.00	76.10	12.3	20,292	0.06%
2021/12/06	764	77.96	0	0.00	78.30	764	20,271	3.77%	大買/鉅額交易
2021/12/03	0	0.00	3	77.73	77.50	-3	20,361	-0.01%
2021/12/02	8	76.54	2	77.30	75.00	6	20,358	0.03%
2021/12/01	11	76.67	1	76.90	76.90	10	20,366	0.05%
2021/11/30	8	78.06	4	78.68	77.30	4	20,478	0.02%
2021/11/29	9	76.96	5	77.06	77.60	4	20,598	0.02%
2021/11/26	7	76.69	0	0.00	76.50	7	20,615	0.03%
2021/11/25	9	79.80	8	79.09	78.30	1	20,637	0.00%
2021/11/24	8	78.74	7	78.01	78.90	1	20,597	0.00%
2021/11/23	5	81.10	4	82.03	78.80	1	20,591	0.00%
2021/11/22	7	81.63	6	81.30	81.20	1	20,602	0.00%
2021/11/19	53	83.07	20	83.06	82.80	33	20,706	0.16%
2021/11/18	1	82.30	4	81.45	80.90	-3	20,386	-0.01%
2021/11/17	4	80.23	12	80.58	80.00	-8	20,482	-0.04%
2021/11/16	27	79.19	18	79.17	78.00	9	20,495	0.04%
2021/11/15	14	82.05	3	82.23	81.10	11	20,416	0.05%
2021/11/12	11	82.93	19	83.01	82.70	-8	20,441	-0.04%
2021/11/11	14	80.93	41	81.92	81.30	-27	20,341	-0.13%
2021/11/10	5	79.40	13	79.95	81.10	-8	20,252	-0.04%
2021/11/09	9	79.26	14	80.34	79.90	-5	20,149	-0.02%
2021/11/08	62	83.18	9	81.72	80.20	53	19,853	0.27%
2021/11/05	19	86.41	29	87.19	88.10	-10	19,486	-0.05%
2021/11/04	34	88.11	48	87.63	85.90	-14	19,319	-0.07%
2021/11/03	52	86.72	520	87.93	88.00	-468	18,964	-2.47%	大賣/鉅額交易
2021/11/02	526	88.89	498	93.29	85.30	28	18,323	0.15%	大買/大賣/
2021/11/01	12	86.18	39	86.60	89.30	-27	16,847	-0.16%
2021/10/29	33	83.14	22	82.36	81.20	11	16,846	0.07%
2021/10/28	42	80.26	3	80.80	79.80	39	16,505	0.24%
2021/10/27	306	79.66	8	79.93	80.90	298	16,351	1.82%	大買/鉅額交易
2021/10/26	13	79.62	18	79.31	77.70	-5	16,176	-0.03%
2021/10/25	158	80.50	15	80.53	79.70	143	15,891	0.90%	大買/鉅額交易
2021/10/22	35	78.54	185.1	77.15	78.80	-150.1	15,795	-0.95%	大賣/鉅額交易
2021/10/21	13	79.10	17.1	79.28	78.80	-4.1	15,412	-0.03%
2021/10/20	16	75.34	25.1	75.46	75.40	-9.1	14,730	-0.06%
2021/10/19	21.1	73.86	26	74.06	75.00	-4.9	14,747	-0.03%
2021/10/18	9	69.32	30	69.45	70.70	-21	14,411	-0.15%
2021/10/15	166.2	65.97	1	65.50	65.80	165.2	14,578	1.13%	大買/鉅額交易
2021/10/14	1	61.80	6	62.78	63.50	-5	15,815	-0.03%
2021/10/13	6	62.98	1.1	62.31	60.20	5	16,257	0.03%
2021/10/12	3	65.27	2	65.75	65.50	1	16,739	0.01%
2021/10/08	6	65.38	2	64.95	65.00	4	17,376	0.02%
2021/10/07	2	61.80	0	0.00	63.50	2	17,904	0.01%
2021/10/06	1	61.10	1	59.50	59.20	0	18,922	0.00%
2021/10/05	4	57.53	4	58.83	60.30	0	19,696	0.00%
2021/10/04	3.1	58.78	5	59.48	57.30	-1.9	20,454	-0.01%
2021/10/01	1	61.60	10	62.12	60.90	-9	21,353	-0.04%
2021/09/30	2	64.00	6	63.22	64.80	-4	22,208	-0.02%
2021/09/29	8	62.16	0	0.00	61.00	8	22,995	0.03%
2021/09/28	2	63.80	0	0.00	63.80	2	23,337	0.01%
2021/09/27	3	65.43	3	65.00	65.50	0	23,859	0.00%
2021/09/24	6	65.13	6	65.10	65.00	0	24,182	0.00%
2021/09/23	1	63.80	1	64.00	64.50	0	24,686	0.00%
2021/09/22	23	63.51	25	63.00	63.20	-2	25,138	-0.01%
2021/09/17	3	63.47	5	64.84	65.40	-2	25,646	-0.01%
2021/09/16	6	63.83	1	64.00	64.00	5	26,363	0.02%
2021/09/15	0	0.00	2	65.30	64.60	-2	26,693	-0.01%
2021/09/14	5	66.64	1	66.70	66.70	4	26,858	0.01%
2021/09/13	7	67.47	7	67.49	66.80	0	26,968	0.00%
2021/09/10	14	65.43	13	65.72	66.00	1	26,885	0.00%
2021/09/09	1	65.60	3	65.87	67.00	-2	26,926	-0.01%
2021/09/08	10	65.02	17	63.61	63.90	-7	26,890	-0.03%
2021/09/07	3	65.63	4	67.78	68.00	-1	26,801	0.00%
2021/09/06	10	67.75	8	67.34	67.10	2	26,727	0.01%
2021/09/03	14	69.09	13	70.08	69.40	1	26,587	0.00%
2021/09/02	12	69.76	7	69.87	69.00	5	26,369	0.02%
2021/09/01	5	72.28	1	74.50	72.20	4	26,128	0.02%
2021/08/31	13	73.71	1	73.50	73.80	12	25,922	0.05%
2021/08/30	1	75.20	0	0.00	75.40	1	25,744	0.00%
2021/08/27	7	75.24	25	74.82	75.00	-18	25,699	-0.07%
2021/08/26	8.4	76.47	0	0.00	75.50	8.4	25,587	0.03%
2021/08/25	22.3	78.80	8	78.70	77.70	14.3	25,447	0.06%
2021/08/24	15	79.07	7	77.66	76.80	8	25,198	0.03%
2021/08/23	15	77.97	15	79.03	80.70	0	24,957	0.00%
2021/08/20	3	73.70	5	74.50	74.30	-2	24,687	-0.01%
2021/08/19	16.5	74.29	16	73.15	70.00	0.5	24,490	0.00%
2021/08/18	45	70.87	45.1	71.19	74.10	-0.1	24,286	0.00%
2021/08/17	3.1	72.27	4	69.78	69.00	-0.9	24,074	0.00%
2021/08/16	4	72.73	3	73.60	74.00	1	23,924	0.00%
2021/08/13	10	75.44	5	76.24	73.40	5	23,792	0.02%
2021/08/12	1	76.50	2	76.60	76.60	-1	23,655	0.00%
2021/08/11	17	76.37	7	76.69	75.50	10	23,623	0.04%
2021/08/10	8	77.91	4	77.98	77.80	4	23,485	0.02%
2021/08/09	10	81.18	2	80.60	79.20	8	23,359	0.03%
2021/08/06	5	84.14	8	84.64	84.70	-3	23,156	-0.01%
2021/08/05	10	83.87	8	84.15	83.40	2	22,945	0.01%
2021/08/04	46	86.00	12	86.63	85.00	34	22,875	0.15%
2021/08/03	15.2	84.11	28	82.97	85.30	-12.8	22,243	-0.06%
2021/08/02	32	80.40	48	80.80	80.00	-16	21,897	-0.07%
2021/07/30	34	80.19	17	80.99	80.30	17	21,732	0.08%
2021/07/29	4	77.98	6	79.02	79.40	-2	21,531	-0.01%
2021/07/28	9	76.09	17	74.96	76.80	-8	21,324	-0.04%
2021/07/27	69	82.86	68	83.41	79.80	1	21,054	0.00%
2021/07/26	39	85.93	27.2	86.03	84.50	11.8	20,746	0.06%
2021/07/23	34.7	88.79	38	88.99	85.60	-3.3	20,327	-0.02%
2021/07/22	63	90.46	60	90.63	90.20	3	19,619	0.02%
2021/07/21	47	89.45	51	91.95	87.00	-4	18,911	-0.02%
2021/07/20	58	89.82	54	89.62	90.40	4	18,096	0.02%
2021/07/19	37	84.08	58	83.38	85.10	-21	16,737	-0.13%
2021/07/16	48	85.75	41.1	85.50	83.60	6.9	16,225	0.04%
2021/07/15	86	84.62	90	84.80	87.40	-4	15,577	-0.03%
2021/07/14	63	83.60	48.2	87.09	82.80	14.8	14,810	0.10%
2021/07/13	61.1	95.32	63.9	96.20	90.00	-2.8	14,018	-0.02%
2021/07/12	47	95.12	65.3	95.79	97.70	-18.3	12,898	-0.14%
2021/07/09	41.1	91.40	78	89.96	90.60	-36.9	12,061	-0.31%
2021/07/08	32	87.80	41	87.94	86.50	-9	11,259	-0.08%
2021/07/07	19	79.83	56.3	82.45	83.90	-37.3	10,270	-0.36%
2021/07/06	35	76.31	21	77.03	76.30	14	9,445	0.15%
2021/07/05	21	73.01	21	74.66	75.00	0	8,684	0.00%
2021/07/02	6	66.57	15	67.49	68.20	-9	8,356	-0.11%
2021/07/01	61	64.78	43	62.66	62.00	18	7,804	0.23%
2021/06/30	5	67.50	27	67.21	67.10	-22	7,506	-0.29%
2021/06/29	11	65.20	16	65.31	64.00	-5	6,969	-0.07%
2021/06/28	1	62.50	12	63.15	64.30	-11	6,481	-0.17%
2021/06/25	69	61.49	76	62.23	61.00	-7	5,976	-0.12%
2021/06/24	33	59.21	41	59.47	59.90	-8	5,284	-0.15%
2021/06/23	7	55.80	21.1	57.06	57.90	-14.1	4,863	-0.29%
2021/06/22	5.1	55.78	9	55.94	54.50	-3.9	4,631	-0.08%
2021/06/21	10	55.66	9	53.90	53.70	1	4,497	0.02%
2021/06/18	9	56.37	15	56.19	56.50	-6	4,504	-0.13%
2021/06/17	5	53.44	6.1	53.92	54.10	-1.1	4,336	-0.03%
2021/06/16	8	53.31	4	53.73	53.30	4	4,278	0.09%
2021/06/15	8	51.33	16	52.48	53.40	-8	4,218	-0.19%
2021/06/11	0	0.00	7	49.81	49.60	-7	4,177	-0.17%
2021/06/09	1	48.80	1	50.20	48.75	0	4,387	0.00%
2021/06/08	0	0.00	4	49.19	49.20	-4	4,374	-0.09%
2021/06/07	1	48.35	2	48.50	48.10	-1	4,383	-0.02%
2021/06/03	2	49.03	4	49.04	49.40	-2	4,415	-0.05%
2021/06/02	9	48.87	2	50.35	48.70	7	4,435	0.16%
2021/06/01	3	49.50	7.2	50.50	49.80	-4.2	4,423	-0.09%
2021/05/31	2	49.25	8	48.33	49.50	-6	4,394	-0.14%
2021/05/28	2.1	47.74	3	48.25	48.00	-0.9	4,408	-0.02%
2021/05/27	3	46.20	4	46.94	46.35	-1	4,421	-0.02%
2021/05/26	5	46.80	10	46.43	46.20	-5	4,445	-0.11%
2021/05/25	5	46.47	1	46.55	45.95	4	4,555	0.09%
2021/05/24	2	44.00	3	44.98	44.70	-1	4,661	-0.02%
2021/05/21	10	43.90	10	43.80	43.30	0	4,790	0.00%
2021/05/20	7	43.39	1	43.10	43.30	6	4,975	0.12%
2021/05/19	3	43.92	21	43.65	44.35	-18	5,303	-0.34%
2021/05/18	3	42.10	7	41.51	42.10	-4	5,286	-0.08%
2021/05/17	10	38.87	1	40.05	38.60	9	5,279	0.17%
2021/05/14	13	43.89	2	43.50	42.80	11	5,230	0.21%
2021/05/13	12	42.08	13	42.90	43.00	-1	5,227	-0.02%
2021/05/12	2	44.63	3	42.35	42.40	-1	5,401	-0.02%
2021/05/11	19.1	47.59	2	50.25	46.95	17.1	5,473	0.31%
2021/05/10	0	0.00	10	51.30	51.10	-10	5,490	-0.18%
2021/05/07	10	49.50	3	49.98	51.10	7	5,661	0.12%
2021/05/06	21	49.20	2	49.98	48.50	19	5,666	0.34%
2021/05/05	0	0.00	5	50.20	49.60	-5	5,651	-0.09%
2021/05/04	20	49.21	5	50.92	50.80	15	5,704	0.26%
2021/05/03	9	53.50	0	0.00	53.00	9	5,651	0.16%
2021/04/29	13	56.88	8	56.76	56.20	5	5,621	0.09%
2021/04/28	0	0.00	10	56.10	56.30	-10	5,610	-0.18%
2021/04/26	2	55.90	12	56.30	56.80	-10	5,700	-0.18%
2021/04/23	5	54.36	0	0.00	55.50	5	5,728	0.09%
2021/04/22	4	55.55	9	57.89	54.10	-5	5,728	-0.09%
2021/04/21	1	56.50	2	57.05	56.70	-1	5,714	-0.02%
2021/04/20	2	57.65	6	57.20	57.20	-4	5,717	-0.07%
2021/04/19	1	55.90	17	56.13	56.30	-16	5,728	-0.28%
2021/04/15	10	54.20	0	0.00	55.10	10	6,005	0.17%
2021/04/14	3	53.80	2	54.45	54.30	1	6,093	0.02%
2021/04/13	0	0.00	2	55.80	55.10	-2	6,184	-0.03%
2021/04/12	33	56.62	2	55.95	55.70	31	6,279	0.49%
2021/04/09	1	58.00	1	59.50	57.90	0	6,309	0.00%
2021/04/08	11	58.95	4	59.18	58.80	7	6,388	0.11%
2021/04/07	1	58.50	27	58.58	58.60	-26	6,541	-0.40%
2021/04/06	6	58.52	10	58.87	59.20	-4	6,738	-0.06%
2021/04/01	1	57.50	1	58.30	57.50	0	7,016	0.00%
2021/03/31	16	57.63	5	57.80	57.70	11	7,777	0.14%
2021/03/30	3	58.10	0	0.00	58.10	3	8,326	0.04%
2021/03/29	8	59.49	9	59.39	58.70	-1	8,496	-0.01%
2021/03/26	0	0.00	11	58.94	59.00	-11	8,403	-0.13%
2021/03/25	7	58.33	6	58.40	58.00	1	8,387	0.01%
2021/03/24	1	58.50	2	58.50	58.20	-1	8,406	-0.01%
2021/03/23	4	58.83	20	58.73	58.50	-16	8,426	-0.19%
2021/03/22	9	56.98	3	59.10	58.50	6	8,391	0.07%
2021/03/18	10	58.15	14	57.90	57.90	-4	8,574	-0.05%
2021/03/17	1	57.80	12	58.69	58.00	-11	8,611	-0.13%
2021/03/16	6	58.72	4	58.55	58.90	2	8,592	0.02%
2021/03/15	0	0.00	10	56.90	57.30	-10	8,512	-0.12%
2021/03/12	0	0.00	1	55.50	54.90	-1	8,502	-0.01%
2021/03/11	1	54.80	1	55.40	55.20	0	8,569	0.00%
2021/03/10	1	55.10	0	0.00	54.00	1	8,594	0.01%
2021/03/09	6	53.80	0	0.00	54.00	6	8,669	0.07%
2021/03/08	7	55.23	3	55.80	54.60	4	8,731	0.05%
2021/03/05	15	54.97	1	55.50	55.40	14	8,835	0.16%
2021/03/04	1	54.50	1	54.10	54.10	0	8,975	0.00%
2021/03/03	4	54.50	1	55.30	55.10	3	9,243	0.03%
2021/03/02	11	56.60	3	55.07	55.00	8	9,312	0.09%
2021/02/26	16	56.29	0	0.00	56.10	16	9,701	0.16%
2021/02/25	9	58.59	5	59.12	57.50	4	9,751	0.04%
2021/02/24	5	59.30	2	59.50	58.50	3	9,825	0.03%
2021/02/23	6	60.48	5	60.28	59.40	1	9,700	0.01%
2021/02/22	2	59.80	11	59.62	59.50	-9	9,571	-0.09%
2021/02/19	7	58.77	28	58.42	59.40	-21	9,505	-0.22%
2021/02/18	0	0.00	1	56.10	56.20	-1	9,258	-0.01%
2021/02/17	3	55.03	3.1	55.24	55.40	-0.1	9,239	0.00%
2021/02/04	7.1	53.44	1	54.00	53.20	6.1	9,289	0.07%
2021/02/03	8	55.58	5	56.18	54.80	3	9,367	0.03%
2021/02/02	2	53.90	5	53.86	55.10	-3	9,229	-0.03%
2021/02/01	3	51.07	0	0.00	50.70	3	9,113	0.03%
2021/01/29	10	55.25	15	54.81	53.30	-5	9,072	-0.06%
2021/01/28	0	0.00	2	53.65	53.90	-2	8,943	-0.02%
2021/01/27	3	53.40	0	0.00	53.20	3	8,959	0.03%
2021/01/26	5	55.34	2	55.30	54.40	3	8,954	0.03%
2021/01/25	2	53.60	3	54.20	54.90	-1	8,906	-0.01%
2021/01/22	0	0.00	2	52.35	54.00	-2	8,946	-0.02%
2021/01/21	7	52.13	1	53.60	53.00	6	8,925	0.07%
2021/01/20	7	52.51	2	53.40	52.40	5	9,054	0.06%
2021/01/19	2	55.65	0	0.00	55.40	2	9,069	0.02%
2021/01/18	6	55.80	1	55.80	55.40	5	9,089	0.06%
2021/01/15	3	57.97	1	58.10	57.20	2	9,174	0.02%
2021/01/14	2	57.90	3	58.53	59.30	-1	9,620	-0.01%
2021/01/13	1	57.10	3	57.30	57.50	-2	9,801	-0.02%
2021/01/12	14	56.90	3	56.90	56.80	11	9,872	0.11%
2021/01/11	3	58.43	2	58.60	58.00	1	9,898	0.01%
2021/01/08	5	58.22	5	57.80	58.20	0	9,993	0.00%
2021/01/07	2	59.80	1	60.20	60.30	1	9,892	0.01%
2021/01/06	15	58.73	3	58.77	58.00	12	9,822	0.12%
2021/01/05	3	61.10	0	0.00	61.00	3	9,666	0.03%
2021/01/04	8	62.55	0	0.00	62.70	8	9,527	0.08%
2020/12/31	7	64.13	2	63.40	62.20	5	9,395	0.05%
2020/12/30	3	64.83	2	63.55	64.00	1	9,184	0.01%
2020/12/29	6	63.07	14	64.23	64.90	-8	8,938	-0.09%
2020/12/28	6	62.62	24	62.97	62.90	-18	8,702	-0.21%
2020/12/25	74	64.27	76	62.19	61.50	-2	8,341	-0.02%
2020/12/24	15	57.97	23	59.51	60.80	-8	7,563	-0.11%
2020/12/23	53	56.38	58	55.22	55.30	-5	7,028	-0.07%
2020/12/22	2	54.10	2	53.45	52.50	0	6,832	0.00%
2020/12/21	4	53.25	2	52.70	53.20	2	6,807	0.03%
2020/12/18	1	55.70	0	0.00	54.50	1	6,786	0.01%
2020/12/17	2	56.05	1	55.20	55.80	1	6,772	0.01%
2020/12/16	0	0.00	1	55.90	56.50	-1	6,769	-0.01%
2020/12/15	2	56.40	4	55.83	53.20	-2	6,680	-0.03%
2020/12/14	0	0.00	2	54.60	54.80	-2	6,481	-0.03%
2020/12/11	2	52.20	0	0.00	52.30	2	6,403	0.03%
2020/12/10	0	0.00	6	54.68	54.50	-6	6,348	-0.09%
2020/12/09	0	0.00	3	56.33	56.30	-3	6,319	-0.05%
2020/12/08	2	54.80	6	55.15	56.00	-4	6,278	-0.06%
2020/12/07	0	0.00	1	55.50	55.00	-1	6,252	-0.02%
2020/12/03	1	54.60	6	54.30	53.80	-5	6,218	-0.08%
2020/12/02	1	55.10	0	0.00	55.10	1	6,206	0.02%
2020/12/01	12	55.10	0	0.00	55.80	12	6,174	0.19%
2020/11/30	7	57.64	7	57.91	56.80	0	6,154	0.00%
2020/11/27	4	56.65	9	56.16	57.00	-5	6,498	-0.08%
2020/11/26	14	53.13	1	53.40	53.20	13	6,505	0.20%
2020/11/25	28	55.29	33	56.43	53.20	-5	6,450	-0.08%
2020/11/24	2	53.25	3	52.87	53.20	-1	6,030	-0.02%
2020/11/23	11	52.57	10	52.59	52.80	1	5,986	0.02%
2020/11/20	1	50.70	16	51.00	50.50	-15	5,786	-0.26%
2020/11/19	1	50.40	0	0.00	50.10	1	5,727	0.02%
2020/11/18	0	50.80	2	51.50	50.40	-2	5,697	-0.03%
2020/11/17	3	48.93	1	49.25	49.95	2	5,558	0.04%
2020/11/16	0	0.00	1.4	49.48	49.80	-1.4	5,500	-0.03%
2020/11/12	11.2	48.29	7	49.06	47.65	4.2	5,513	0.08%
2020/11/11	2	48.10	2	49.48	49.95	0	5,433	0.00%
2020/11/10	2	48.45	5	48.36	47.65	-3	5,326	-0.06%
2020/11/09	0	0.00	1	47.85	47.90	-1	5,253	-0.02%
2020/11/06	2	47.95	13	48.11	47.70	-11	5,226	-0.21%
2020/11/05	2	48.00	3	47.83	48.15	-1	5,199	-0.02%
2020/11/04	0	0.00	7	47.24	47.20	-7	5,151	-0.14%
2020/11/03	1	46.25	2	46.38	46.60	-1	5,143	-0.02%
2020/11/02	0	0.00	2	45.50	46.00	-2	5,193	-0.04%
2020/10/30	27	45.94	4.2	45.83	44.90	22.8	5,167	0.44%
2020/10/29	4	47.38	1	47.10	47.30	3	5,093	0.06%
2020/10/28	9	49.04	8	48.71	48.45	1	5,053	0.02%
2020/10/27	4	48.05	4	48.73	48.80	0	4,838	0.00%
2020/10/23	5	48.44	7	48.24	48.25	-2	4,629	-0.04%
2020/10/22	14	48.54	8	48.24	48.25	6	4,490	0.13%
2020/10/21	9	46.18	8	47.21	46.80	1	3,949	0.03%
2020/10/20	10	44.94	7	44.61	44.55	3	3,677	0.08%
2020/10/19	2	44.83	3	44.77	45.20	-1	3,537	-0.03%
2020/10/16	6	43.88	24	44.13	43.80	-18	3,411	-0.53%
2020/10/15	6	42.13	0	0.00	41.85	6	3,144	0.19%
2020/10/14	1	42.00	11	42.01	41.70	-10	3,089	-0.32%
2020/10/13	0	0.00	5	41.40	41.35	-5	3,055	-0.16%
2020/10/12	0	0.00	21	41.25	40.90	-21	3,057	-0.69%
2020/10/08	4	41.36	2	41.50	41.25	2	3,057	0.07%
2020/10/06	6	40.73	7	41.07	40.70	-1	3,045	-0.03%
2020/10/05	0	0.00	3	40.42	40.40	-3	3,056	-0.10%
2020/09/30	5	40.52	0	0.00	40.45	5	3,082	0.16%
2020/09/28	0	0.00	11	39.17	40.05	-11	3,119	-0.35%
2020/09/25	5	38.09	7	38.17	38.15	-2	3,112	-0.06%
2020/09/23	5	41.20	0	0.00	40.60	5	3,214	0.16%
2020/09/22	4	41.44	3	41.45	41.30	1	3,202	0.03%
2020/09/21	7	41.71	2	41.85	41.70	5	3,166	0.16%
2020/09/18	8	41.25	2	41.35	41.15	6	3,106	0.19%
2020/09/17	0	0.00	1	40.55	40.45	-1	3,066	-0.03%
2020/09/16	0	0.00	10	40.30	40.10	-10	3,066	-0.33%
2020/09/14	0	0.00	17	40.23	40.75	-17	3,040	-0.56%
2020/09/11	1	39.85	0	0.00	39.50	1	3,025	0.03%
2020/09/10	1	40.70	0	0.00	40.30	1	2,994	0.03%
2020/09/09	2	39.95	1	40.60	40.60	1	2,961	0.03%
2020/09/08	2	40.45	0	0.00	40.25	2	2,957	0.07%
2020/09/07	0	0.00	5	39.35	39.40	-5	2,917	-0.17%
2020/09/04	1	41.50	2	41.68	41.50	-1	2,853	-0.04%
2020/09/03	9	42.71	5	43.04	42.60	4	2,812	0.14%
2020/09/02	5	42.88	14	42.89	43.40	-9	2,748	-0.33%
2020/09/01	0	0.00	7	40.87	41.25	-7	2,280	-0.31%
2020/08/31	15	38.26	5	38.27	37.50	10	2,104	0.48%
2020/08/28	3	37.45	0	0.00	37.25	3	2,253	0.13%
2020/08/25	0	0.00	2	35.80	35.70	-2	2,424	-0.08%
2020/08/24	2	35.23	0	0.00	35.35	2	2,432	0.08%
2020/08/21	2	35.75	0	0.00	35.60	2	2,421	0.08%
2020/08/20	2	35.83	2	36.45	35.35	0	2,408	0.00%
2020/08/19	6	38.00	2	38.25	38.00	4	2,369	0.17%
2020/08/18	1	36.95	3	37.27	37.40	-2	2,305	-0.09%
2020/08/17	0	0.00	21	37.00	37.00	-21	2,291	-0.92%
2020/08/14	11	36.36	0	0.00	36.30	11	2,262	0.49%
2020/08/12	27	36.67	0	0.00	36.35	27	2,247	1.20%
2020/08/11	1	37.00	0	0.00	37.15	1	2,231	0.04%
2020/08/10	0	0.00	2	38.00	38.10	-2	2,221	-0.09%
2020/08/07	2	39.33	0	0.00	39.35	2	2,216	0.09%
2020/08/06	4	38.58	15	39.18	39.10	-11	2,187	-0.50%
2020/08/03	12	36.81	0	0.00	36.60	12	2,128	0.56%
2020/07/31	2	37.45	0	0.00	37.10	2	2,130	0.09%
2020/07/29	1	35.60	0	0.00	36.25	1	2,115	0.05%
2020/07/28	2	35.85	1	36.90	35.50	1	2,120	0.05%
2020/07/24	1	38.70	0	0.00	38.10	1	2,143	0.05%
2020/07/17	2	38.10	0	0.00	38.15	2	2,282	0.09%
2020/07/15	1	40.90	4	40.46	40.30	-3	2,290	-0.13%
2020/07/14	2	41.00	0	0.00	40.90	2	2,318	0.09%
2020/07/13	6	40.93	2	40.70	41.25	4	2,335	0.17%
2020/07/10	5	41.33	0	0.00	40.95	5	2,331	0.21%
2020/07/09	0	0.00	12	42.38	42.10	-12	2,334	-0.51%
2020/07/08	1	42.60	3	43.25	42.70	-2	2,333	-0.09%
2020/07/07	3	42.82	6.6	43.42	42.65	-3.6	2,295	-0.16%
2020/07/06	7	43.19	3	43.10	43.20	4	2,329	0.17%
2020/07/03	18	43.53	12	43.45	43.35	6	2,374	0.25%
2020/07/02	6	41.85	5	41.84	43.00	1	2,329	0.04%
2020/07/01	3	40.68	11	40.19	40.15	-8	2,259	-0.35%
2020/06/30	1	39.90	1	40.15	40.00	0	2,257	0.00%
2020/06/29	11	39.81	0	0.00	39.75	11	2,283	0.48%
2020/06/24	2	40.28	1	40.20	40.25	1	2,290	0.04%
2020/06/23	1	40.20	0	0.00	40.20	1	2,310	0.04%
2020/06/19	4	41.40	0	0.00	41.25	4	2,386	0.17%
2020/06/17	1	40.50	0	0.00	40.50	1	2,402	0.04%
2020/06/16	0	0.00	1	41.00	41.30	-1	2,426	-0.04%
2020/06/15	4	41.50	4	41.80	40.80	0	2,470	0.00%
2020/06/12	16	39.76	23	39.82	40.70	-7	2,513	-0.28%
2020/06/11	9	41.74	13	41.92	41.35	-4	2,539	-0.16%
2020/06/10	2	43.55	3	43.25	43.25	-1	2,535	-0.04%
2020/06/09	9	42.83	12	42.83	42.60	-3	2,560	-0.12%
2020/06/08	9	44.35	8	44.32	44.00	1	2,534	0.04%
2020/06/05	8	45.31	6	45.37	45.25	2	2,473	0.08%
2020/06/04	12	43.27	16	43.65	45.40	-4	2,367	-0.17%
2020/06/03	2	42.30	6	42.48	41.30	-4	2,160	-0.19%
2020/06/02	2	39.88	7	39.84	40.00	-5	1,983	-0.25%
2020/06/01	3	38.83	4	39.53	39.45	-1	1,971	-0.05%
2020/05/25	6	36.83	0	0.00	37.20	6	1,940	0.31%
2020/05/22	3	38.00	1	38.20	37.55	2	1,944	0.10%
2020/05/21	0	0.00	2	38.20	38.40	-2	1,950	-0.10%
2020/05/20	5	37.80	2	37.95	37.60	3	1,978	0.15%
2020/05/19	3	37.40	0	0.00	37.50	3	1,982	0.15%
2020/05/18	2	36.65	0	0.00	36.60	2	1,993	0.10%
2020/05/15	1	37.10	1	37.20	37.40	0	2,000	0.00%
2020/05/14	4	38.69	0	0.00	38.15	4	1,995	0.20%
2020/05/11	0	0.00	4	39.94	39.60	-4	2,019	-0.20%
2020/05/08	1	38.50	7	38.96	38.85	-6	2,045	-0.29%
2020/05/07	0	0.00	1	39.10	38.55	-1	2,045	-0.05%
2020/05/04	1	37.75	0	0.00	37.55	1	2,096	0.05%
2020/04/30	4	38.14	0	0.00	38.30	4	2,122	0.19%
2020/04/29	12	38.34	1	38.30	38.10	11	2,106	0.52%
2020/04/28	1	38.00	1	38.10	38.10	0	2,105	0.00%
2020/04/24	1	38.20	1	38.15	37.40	0	2,117	0.00%
2020/04/23	0	0.00	14	37.51	38.00	-14	2,085	-0.67%
2020/04/22	2	36.13	5	35.37	36.15	-3	2,028	-0.15%
2020/04/21	2	36.18	16	36.34	35.80	-14	2,027	-0.69%
2020/04/17	6	36.93	1	36.05	36.05	5	2,004	0.25%
2020/04/16	16	36.27	11	35.33	36.30	5	1,967	0.25%
2020/04/15	1	35.55	10	35.80	35.80	-9	1,964	-0.46%
2020/04/14	1	35.00	0	0.00	34.85	1	1,961	0.05%
2020/04/13	10	34.75	0	0.00	34.20	10	1,969	0.51%
2020/04/09	1	33.80	32	34.12	34.00	-31	2,021	-1.53%
2020/04/08	14	32.51	6	32.55	33.55	8	2,047	0.39%
2020/04/07	17	31.20	0	0.00	31.05	17	1,988	0.85%
2020/04/06	10	29.93	3	30.60	30.30	7	1,967	0.36%
2020/03/31	0	0.00	5	30.78	30.55	-5	2,010	-0.25%
2020/03/30	3	28.75	1	28.80	30.00	2	2,044	0.10%
2020/03/27	4	30.01	16	30.15	29.80	-12	2,060	-0.58%
2020/03/26	2	29.00	1	29.50	29.80	1	2,169	0.05%
2020/03/25	19	29.96	1	29.60	30.20	18	2,239	0.80%
2020/03/24	3	28.15	0	0.00	28.35	3	2,193	0.14%
2020/03/23	0	0.00	22	25.54	26.80	-22	2,186	-1.01%
2020/03/20	8	28.26	0	0.00	28.05	8	2,267	0.35%
2020/03/19	10	27.30	2	27.05	26.55	8	2,263	0.35%
2020/03/18	21	30.02	2	30.70	29.50	19	2,254	0.84%
2020/03/17	22.3	32.74	0	0.00	32.45	22.3	2,220	1.00%
2020/03/16	4	37.65	1	36.80	36.05	3	2,190	0.14%
2020/03/13	2	36.95	2	38.50	40.00	0	2,216	0.00%
2020/03/12	2	41.60	0	0.00	41.00	2	2,237	0.09%
2020/03/11	2	45.45	0	0.00	44.85	2	2,367	0.08%
2020/03/10	2	45.63	2	45.35	45.85	0	2,368	0.00%
2020/03/09	3	45.38	0	0.00	44.75	3	2,348	0.13%
2020/03/06	0	0.00	2	46.75	46.80	-2	2,342	-0.09%
2020/03/05	0	0.00	1	46.80	46.70	-1	2,331	-0.04%
2020/03/03	0	0.00	2	45.15	45.20	-2	2,362	-0.08%
2020/03/02	1	42.70	0	0.00	44.25	1	2,358	0.04%
2020/02/27	2	44.40	0	0.00	43.90	2	2,350	0.09%
2020/02/25	0	0.00	2	46.03	45.80	-2	2,342	-0.09%
2020/02/24	0	0.00	1	46.70	46.70	-1	2,338	-0.04%
2020/02/21	4	47.51	5	47.52	47.60	-1	2,331	-0.04%
2020/02/18	1	47.35	0	0.00	46.80	1	2,295	0.04%
2020/02/14	0	0.00	1	46.60	46.55	-1	2,295	-0.04%
2020/02/13	0	0.00	10	46.25	46.30	-10	2,298	-0.44%
2020/02/12	0	0.00	17	46.42	46.70	-17	2,323	-0.73%
2020/02/11	15	46.42	4	46.63	46.30	11	2,333	0.47%
2020/02/10	1	43.50	2	44.53	44.65	-1	2,283	-0.04%
2020/02/06	5	45.92	1	46.55	45.65	4	2,300	0.17%
2020/02/05	1	44.55	0	0.00	45.05	1	2,313	0.04%
2020/02/04	1	44.25	13	44.65	45.30	-12	2,329	-0.52%
2020/01/31	3	45.40	0	0.00	45.00	3	2,526	0.12%
2020/01/30	16	46.36	1	46.00	45.65	15	2,545	0.59%
2020/01/20	2	50.75	10	50.70	50.70	-8	2,528	-0.32%
2020/01/17	1	51.30	3	51.00	50.90	-2	2,538	-0.08%
2020/01/15	22	51.65	0	0.00	51.40	22	2,661	0.83%
2020/01/14	0	0.00	3	52.20	52.10	-3	2,656	-0.11%
2020/01/13	1	51.90	2	52.00	52.00	-1	2,650	-0.04%
2020/01/10	5	51.60	10	51.76	51.80	-5	2,669	-0.19%
2020/01/08	2	51.00	14	50.79	50.60	-12	2,652	-0.45%
2020/01/07	13	50.68	4	50.30	51.20	9	2,638	0.34%
2020/01/06	26	51.14	12	51.15	51.20	14	2,617	0.53%
2020/01/03	44	52.53	0	0.00	52.20	44	2,584	1.70%
2020/01/02	7	53.71	40	54.43	53.60	-33	2,523	-1.31%
2019/12/31	2	53.60	2	53.90	53.60	0	2,439	0.00%
2019/12/30	0	0.00	9	53.96	53.50	-9	2,426	-0.37%
2019/12/27	1	54.20	2	54.40	54.10	-1	2,403	-0.04%
2019/12/26	5	54.42	0	0.00	54.20	5	2,384	0.21%
2019/12/25	10	54.27	16	54.10	54.90	-6	2,323	-0.26%
2019/12/24	5	53.22	3	53.00	53.20	2	2,263	0.09%
2019/12/23	15	54.15	24	54.23	53.80	-9	2,231	-0.40%
2019/12/20	3	53.47	19	53.28	53.80	-16	2,094	-0.76%
2019/12/19	4	52.30	3	52.23	52.40	1	2,003	0.05%
2019/12/18	2	51.75	2	51.60	51.60	0	1,994	0.00%
2019/12/17	3	52.07	9	52.59	51.90	-6	1,988	-0.30%
2019/12/16	0	0.00	4	51.70	51.80	-4	1,893	-0.21%
2019/12/13	10	50.30	0	0.00	50.70	10	1,862	0.54%
2019/12/12	1	52.20	16	51.44	51.80	-15	1,814	-0.83%
2019/12/11	10	52.40	0	0.00	51.70	10	1,778	0.56%
2019/12/10	13	52.06	3	52.60	52.00	10	1,760	0.57%
2019/12/09	17	52.98	3	53.07	53.00	14	1,715	0.82%
2019/12/06	14	52.14	6	52.18	52.60	8	1,647	0.49%
2019/12/03	0	0.00	1	49.20	49.15	-1	1,520	-0.07%
2019/12/02	0	0.00	4	50.10	49.40	-4	1,516	-0.26%
2019/11/29	1	51.50	0	0.00	50.00	1	1,513	0.07%
2019/11/28	1	51.60	0	0.00	50.80	1	1,502	0.07%
2019/11/27	0	0.00	1	49.65	50.00	-1	1,481	-0.07%
2019/11/26	1	48.65	0	0.00	49.50	1	1,469	0.07%
2019/11/25	0	0.00	5	49.40	48.80	-5	1,453	-0.34%
2019/11/22	1	48.90	0	0.00	48.90	1	1,455	0.07%
2019/11/21	0	0.00	2	49.25	49.40	-2	1,452	-0.14%
2019/11/20	1	48.00	0	0.00	48.00	1	1,448	0.07%
2019/11/19	1	48.45	0	0.00	48.40	1	1,473	0.07%
2019/11/18	0	0.00	1	48.80	48.45	-1	1,506	-0.07%
2019/11/14	1	48.75	6	48.72	48.80	-5	1,572	-0.32%
2019/11/11	1	50.00	0	0.00	49.60	1	1,625	0.06%
2019/11/07	0	0.00	1	50.60	49.30	-1	1,636	-0.06%
2019/11/05	0	0.00	5	51.48	51.60	-5	1,616	-0.31%
2019/11/04	0	0.00	3	51.20	51.30	-3	1,613	-0.19%
2019/11/01	2	51.10	8	51.96	50.90	-6	1,578	-0.38%
2019/10/31	4	51.78	21	53.00	51.00	-17	1,571	-1.08%
2019/10/30	5	50.20	2	49.80	50.30	3	1,372	0.22%
2019/10/29	7	50.04	4	50.55	49.10	3	1,351	0.22%
2019/10/28	1	49.80	1	50.00	49.90	0	1,328	0.00%
2019/10/25	7	49.71	0	0.00	49.00	7	1,335	0.52%
2019/10/24	4	49.43	0	0.00	49.80	4	1,334	0.30%
2019/10/23	1	49.75	10	48.86	49.30	-9	1,357	-0.66%
2019/10/22	0	0.00	4	46.83	47.05	-4	1,301	-0.31%
2019/10/21	0	0.00	2	46.75	46.40	-2	1,338	-0.15%
2019/10/18	1	46.70	4	46.85	46.30	-3	1,364	-0.22%
2019/10/17	0	0.00	6	46.45	46.35	-6	1,356	-0.44%
2019/10/15	0	0.00	1	46.00	46.20	-1	1,405	-0.07%
2019/10/09	2	44.95	1	45.05	45.15	1	1,494	0.07%
2019/10/08	2	45.40	0	0.00	45.10	2	1,518	0.13%
2019/10/07	0	0.00	1	45.70	45.85	-1	1,544	-0.06%
2019/10/04	1	46.10	1	45.60	45.60	0	1,557	0.00%
2019/10/03	0	0.00	1	46.20	46.25	-1	1,567	-0.06%
2019/09/26	11	46.35	0	0.00	46.20	11	1,612	0.68%
2019/09/20	0	0.00	1	47.20	47.10	-1	1,712	-0.06%
2019/09/16	1	45.50	0	0.00	45.60	1	1,777	0.06%
2019/09/12	0	0.00	1	46.30	46.20	-1	1,805	-0.06%
2019/09/11	1	45.80	4	46.25	46.20	-3	1,860	-0.16%
2019/09/09	6	45.96	0	0.00	46.00	6	1,887	0.32%
2019/09/06	0	0.00	1	46.95	46.70	-1	1,891	-0.05%
2019/09/05	1	46.85	4	47.26	46.55	-3	1,889	-0.16%
2019/09/04	0	0.00	1	47.05	46.90	-1	1,891	-0.05%
2019/09/03	11	46.32	1	46.40	46.25	10	1,927	0.52%
2019/09/02	0	0.00	4.5	46.93	46.85	-4.5	1,960	-0.23%
2019/08/30	0	0.00	15	46.54	46.40	-15	1,972	-0.76%
2019/08/29	1	45.70	2	45.95	45.65	-1	1,982	-0.05%
2019/08/28	0	0.00	2	45.40	45.40	-2	2,012	-0.10%
2019/08/27	3	45.08	0	0.00	44.70	3	2,044	0.15%
2019/08/26	4	45.05	0	0.00	44.55	4	2,095	0.19%
2019/08/23	3	46.20	0	0.00	46.20	3	2,127	0.14%
2019/08/22	0	0.00	3	47.12	46.65	-3	2,235	-0.13%
2019/08/21	0	0.00	11	46.23	46.30	-11	2,219	-0.50%
2019/08/20	3	45.60	4	46.26	45.05	-1	2,197	-0.05%
2019/08/16	1	42.10	4	42.73	43.50	-3	2,130	-0.14%
2019/08/15	5	43.06	46	43.15	43.05	-41	2,112	-1.94%
2019/08/14	41	45.49	16	44.68	44.50	25	2,092	1.19%
2019/08/13	10	45.30	0	0.00	45.00	10	2,075	0.48%
2019/08/12	5	47.79	10	48.38	47.30	-5	2,045	-0.24%
2019/08/06	0	0.00	5	44.46	44.95	-5	2,108	-0.24%
2019/08/05	1	45.65	9	45.51	45.15	-8	2,209	-0.36%
2019/08/02	10	47.43	0	0.00	47.00	10	2,269	0.44%
2019/08/01	0	0.00	3	49.45	49.20	-3	2,335	-0.13%
2019/07/31	0	0.00	14	49.66	49.85	-14	2,354	-0.59%
2019/07/30	2	49.00	6	49.45	48.85	-4	2,390	-0.17%
2019/07/29	27	49.20	1	49.05	48.85	26	2,388	1.09%
2019/07/26	17	50.40	0	0.00	50.20	17	2,372	0.72%
2019/07/25	7	50.49	2	50.25	50.50	5	2,380	0.21%
2019/07/24	10	52.75	5	53.02	53.00	5	2,352	0.21%
2019/07/23	4	52.10	5	52.74	52.40	-1	2,332	-0.04%
2019/07/22	7	51.44	0	0.00	51.40	7	2,300	0.30%
2019/07/19	3	51.13	0	0.00	51.40	3	2,286	0.13%
2019/07/18	8	51.31	2	51.20	51.00	6	2,325	0.26%
2019/07/17	9	52.42	1.2	52.18	52.10	7.8	2,327	0.33%
2019/07/16	2	53.40	4	53.68	53.10	-2	2,338	-0.09%
2019/07/15	17	52.79	7	53.17	52.80	10	2,307	0.43%
2019/07/12	7	51.51	5	51.42	51.40	2	2,282	0.09%
2019/07/09	3	50.47	1	51.20	51.00	2	2,278	0.09%
2019/07/08	1	51.60	0	0.00	51.60	1	2,304	0.04%
2019/07/05	0	0.00	7	51.60	51.60	-7	2,386	-0.29%
2019/07/03	0	0.00	3	51.00	50.80	-3	2,490	-0.12%
2019/07/02	4	51.50	2	51.30	51.50	2	2,502	0.08%
2019/07/01	2	51.50	7	51.47	51.50	-5	2,521	-0.20%
2019/06/27	0	0.00	2	50.00	49.50	-2	2,591	-0.08%
2019/06/21	2	47.10	0	0.00	47.60	2	2,686	0.07%
2019/06/20	5	46.70	2	46.75	47.40	3	2,689	0.11%
2019/06/19	8	45.64	8	46.05	45.85	0	2,790	0.00%
2019/06/18	1	44.25	0	0.00	44.35	1	2,858	0.03%
2019/06/14	1	44.95	0	0.00	44.35	1	2,901	0.03%
2019/06/13	3	44.95	1	45.10	45.05	2	2,920	0.07%
2019/06/12	0	0.00	11	44.42	44.50	-11	2,939	-0.37%
2019/06/11	2	44.15	5	44.04	44.00	-3	2,958	-0.10%
2019/06/05	11	42.53	0	0.00	42.05	11	2,901	0.38%
2019/06/04	2	42.90	0	0.00	42.30	2	2,908	0.07%
2019/05/31	4	43.25	10	43.56	43.00	-6	2,876	-0.21%
2019/05/30	2	42.90	1	43.50	43.50	1	2,833	0.04%
2019/05/29	22	43.41	1	43.90	43.00	21	2,814	0.75%
2019/05/28	0	0.00	1	47.85	47.60	-1	2,741	-0.04%
2019/05/24	1	47.30	0	0.00	47.10	1	2,760	0.04%
2019/05/23	1	47.40	4	47.50	47.50	-3	2,789	-0.11%
2019/05/22	1	48.90	0	0.00	48.40	1	2,832	0.04%
2019/05/20	0	0.00	8	47.38	48.00	-8	2,885	-0.28%
2019/05/17	0	0.00	6	47.60	48.10	-6	2,931	-0.20%
2019/05/16	0	0.00	2	47.80	47.80	-2	2,994	-0.07%
2019/05/14	1	48.00	0	0.00	48.25	1	3,079	0.03%
2019/05/13	14	49.64	1	51.90	48.80	13	3,220	0.40%
2019/05/10	11	54.41	1	54.00	54.20	10	3,442	0.29%
2019/05/09	3	55.80	5	57.06	56.40	-2	3,402	-0.06%
2019/05/08	3	56.00	0	0.00	55.80	3	3,357	0.09%
2019/05/07	0	0.00	3	57.10	57.00	-3	3,421	-0.09%
2019/05/06	3	55.20	1	55.30	55.00	2	3,487	0.06%
2019/05/03	1	55.80	0	0.00	55.90	1	3,743	0.03%
2019/05/02	2	55.30	0	0.00	55.30	2	3,742	0.05%
2019/04/29	2	55.70	2	56.40	55.00	0	3,738	0.00%
2019/04/26	1	57.10	1	57.50	57.50	0	3,712	0.00%
2019/04/24	2	58.80	0	0.00	57.80	2	3,777	0.05%
2019/04/23	2	58.30	3	58.63	58.60	-1	3,744	-0.03%
2019/04/22	1	58.20	2	58.25	58.20	-1	3,724	-0.03%
2019/04/19	0	0.00	1	57.00	57.20	-1	3,695	-0.03%
2019/04/18	3	56.37	0	0.00	56.10	3	3,686	0.08%
2019/04/17	2	57.40	0	0.00	57.40	2	3,686	0.05%
2019/04/16	0	0.00	1	57.10	57.20	-1	3,696	-0.03%
2019/04/15	0	0.00	1	57.60	56.90	-1	3,746	-0.03%
2019/04/11	1	58.30	0	0.00	58.30	1	3,846	0.03%
2019/04/10	0	0.00	2	59.20	57.70	-2	3,825	-0.05%
2019/04/09	1	56.70	4	57.00	57.60	-3	3,756	-0.08%
2019/04/08	14	56.99	0	0.00	56.50	14	3,736	0.37%
2019/04/03	0	0.00	1	57.30	57.10	-1	3,740	-0.03%
2019/04/02	0	0.00	5	56.50	56.70	-5	3,744	-0.13%
2019/04/01	0	0.00	2	56.80	55.60	-2	3,739	-0.05%
2019/03/29	4	56.00	27	56.01	56.20	-23	3,683	-0.62%
2019/03/28	0	0.00	1	55.70	55.10	-1	3,681	-0.03%
2019/03/27	0	0.00	4	55.95	56.10	-4	3,659	-0.11%
2019/03/26	7	54.34	1	54.60	54.20	6	3,655	0.16%
2019/03/25	6	54.60	0	0.00	54.80	6	3,697	0.16%
2019/03/22	32	55.39	25	54.89	55.40	7	3,689	0.19%
2019/03/21	7	53.44	8	53.35	53.60	-1	3,598	-0.03%
2019/03/20	7	51.57	11	51.55	51.40	-4	3,496	-0.11%
2019/03/19	1	52.60	1	52.40	52.30	0	3,533	0.00%
2019/03/18	17	52.32	0	0.00	52.80	17	3,527	0.48%
2019/03/15	1	52.90	4	53.15	52.90	-3	3,552	-0.08%
2019/03/14	6	52.67	0	0.00	52.40	6	3,541	0.17%
2019/03/13	1	53.50	0	0.00	53.50	1	3,576	0.03%
2019/03/11	1	54.40	0	0.00	54.00	1	3,670	0.03%
2019/03/08	0	0.00	1	53.40	53.40	-1	3,794	-0.03%
2019/03/07	0	0.00	1	55.00	54.90	-1	3,841	-0.03%
2019/03/05	0	0.00	1	56.20	55.90	-1	4,222	-0.02%
2019/03/04	0	0.00	1	56.10	56.10	-1	4,347	-0.02%
2019/02/27	10	55.56	0	0.00	55.50	10	4,376	0.23%
2019/02/26	2	57.40	0	0.00	57.00	2	4,368	0.05%
2019/02/25	0	0.00	3	57.20	57.70	-3	4,435	-0.07%
2019/02/22	1	56.90	0	0.00	57.00	1	4,468	0.02%
2019/02/21	1	58.30	0	0.00	57.70	1	4,510	0.02%
2019/02/20	3	58.40	4	59.03	58.40	-1	4,587	-0.02%
2019/02/19	2	58.15	0	0.00	57.80	2	4,618	0.04%
2019/02/18	14	58.14	1	57.60	58.10	13	4,662	0.28%
2019/02/15	2	59.10	10	60.00	58.70	-8	4,726	-0.17%
2019/02/14	4	59.08	1	58.50	58.90	3	4,714	0.06%
2019/02/13	14	59.52	0	0.00	58.70	14	4,705	0.30%
2019/02/12	8	59.61	4	58.93	58.70	4	4,638	0.09%
2019/02/11	2	59.80	3	60.63	59.10	-1	4,518	-0.02%
2019/01/30	0	0.00	2	56.50	56.00	-2	4,261	-0.05%
2019/01/28	1	56.30	2	56.20	55.50	-1	4,233	-0.02%
2019/01/25	3	53.87	0	0.00	53.50	3	4,227	0.07%
2019/01/24	3	56.20	35	56.98	54.90	-32	4,223	-0.76%
2019/01/22	1	54.50	0	0.00	53.10	1	4,155	0.02%
2019/01/18	1	53.70	0	0.00	53.70	1	4,164	0.02%
2019/01/17	1	53.90	8	54.95	53.30	-7	4,207	-0.17%
2019/01/16	8	55.15	37	55.02	55.60	-29	4,179	-0.69%
2019/01/15	2	53.15	2	53.40	53.40	0	4,146	0.00%
2019/01/14	2	53.70	0	0.00	52.10	2	4,149	0.05%
2019/01/11	2	53.00	0	0.00	52.80	2	4,159	0.05%
2019/01/08	2	55.80	13	55.80	54.40	-11	4,219	-0.26%
2019/01/07	1	55.20	20	55.00	55.10	-19	4,241	-0.45%
2019/01/04	0	0.00	3	52.17	54.50	-3	4,261	-0.07%
2019/01/03	14	54.00	3	53.83	54.00	11	4,203	0.26%
2019/01/02	1	52.20	1	53.00	52.30	0	4,218	0.00%
2018/12/27	2	51.95	0	0.00	51.60	2	4,329	0.05%
2018/12/26	0	0.00	2	51.00	50.30	-2	4,339	-0.05%
2018/12/25	1	50.00	0	0.00	51.10	1	4,319	0.02%
2018/12/24	5	50.90	11	49.99	51.00	-6	4,299	-0.14%
2018/12/22	1	49.75	1	49.25	49.60	0	4,272	0.00%
2018/12/21	4	47.75	3	48.27	48.70	1	4,289	0.02%
2018/12/20	2	47.95	1	48.05	47.70	1	4,276	0.02%
2018/12/19	62	48.84	63	47.52	47.45	-1	4,266	-0.02%
2018/12/18	5	48.91	1	49.00	49.00	4	4,261	0.09%
2018/12/17	11	51.29	0	0.00	51.30	11	4,227	0.26%
2018/12/14	16	51.55	4	51.90	52.00	12	4,278	0.28%
2018/12/13	0	0.00	1	53.90	54.00	-1	4,328	-0.02%
2018/12/12	3	54.40	46	54.20	54.20	-43	4,413	-0.97%
2018/12/11	0	0.00	2	52.10	52.00	-2	4,355	-0.05%
2018/12/10	102	51.89	60	51.20	51.20	42	4,357	0.96%	大買/
2018/12/07	3	54.40	4	54.53	54.60	-1	4,320	-0.02%
2018/12/06	63	53.84	63	53.51	53.50	0	4,357	0.00%
2018/12/05	34	57.00	2	56.50	56.60	32	4,290	0.75%
2018/12/04	39	59.28	5	59.00	58.90	34	4,250	0.80%
2018/12/03	6	60.80	7	60.86	60.80	-1	4,208	-0.02%
2018/11/30	4	57.60	3	57.73	56.80	1	4,077	0.02%
2018/11/29	5	56.62	3	56.77	56.40	2	4,002	0.05%
2018/11/28	6	57.20	8	58.35	56.60	-2	3,862	-0.05%
2018/11/27	4	53.20	19	53.73	53.50	-15	3,600	-0.42%
2018/11/26	1	51.30	1	51.50	51.30	0	3,471	0.00%
2018/11/23	1	50.50	1	50.70	49.50	0	3,429	0.00%
2018/11/22	6	51.50	8	51.35	50.20	-2	3,417	-0.06%
2018/11/21	2	50.60	1	50.40	51.00	1	3,355	0.03%
2018/11/20	1	50.40	1	51.30	50.20	0	3,337	0.00%
2018/11/19	0	0.00	10	50.22	50.30	-10	3,274	-0.31%
2018/11/16	6	47.25	2	46.73	47.00	4	3,164	0.13%
2018/11/15	2	47.85	2	48.40	48.10	0	3,115	0.00%
2018/11/14	12	47.08	0	0.00	47.00	12	3,072	0.39%
2018/11/13	1	47.80	0	0.00	48.25	1	2,995	0.03%
2018/11/12	12	50.26	3	51.70	49.50	9	2,945	0.31%
2018/11/09	5	51.50	0	0.00	51.70	5	2,934	0.17%
2018/11/08	1	53.70	1.8	53.50	52.90	-0.8	2,915	-0.03%
2018/11/07	0	0.00	2	51.80	52.90	-2	2,858	-0.07%
2018/11/06	1	49.55	0	0.00	48.55	1	2,857	0.03%
2018/11/05	1	50.50	0	0.00	50.60	1	2,900	0.03%
2018/11/02	4	51.10	2	50.20	50.30	2	2,981	0.07%
2018/11/01	0	0.00	2	45.90	49.70	-2	2,907	-0.07%
2018/10/31	8	45.81	11	45.40	46.30	-3	2,809	-0.11%
2018/10/30	10	42.09	13	41.95	43.25	-3	2,671	-0.11%
2018/10/29	1	39.05	4	39.73	39.35	-3	2,622	-0.11%
2018/10/26	4	39.84	4	40.23	40.00	0	2,641	0.00%
2018/10/25	4	39.31	1	39.05	39.50	3	2,631	0.11%
2018/10/24	1	42.95	0	0.00	42.75	1	2,589	0.04%
2018/10/22	1	44.05	1	45.15	44.25	0	2,598	0.00%
2018/10/19	2	44.33	2	43.70	44.70	0	2,641	0.00%
2018/10/18	2	44.75	2	45.20	44.75	0	2,656	0.00%
2018/10/17	5	47.88	2	46.40	46.40	3	2,647	0.11%
2018/10/16	5	47.69	2	47.35	47.35	3	2,642	0.11%
2018/10/15	2	46.05	2	46.38	47.70	0	2,630	0.00%
2018/10/12	2	43.35	0	0.00	44.60	2	2,624	0.08%
2018/10/11	2	43.40	0	0.00	43.40	2	2,574	0.08%
2018/10/09	3	48.52	1	46.35	48.20	2	2,583	0.08%
2018/10/08	5	51.02	8	53.60	50.00	-3	2,543	-0.12%
2018/10/05	4	54.65	2	53.30	52.90	2	2,508	0.08%
2018/10/04	5	58.76	0	0.00	58.70	5	2,468	0.20%
2018/10/02	0	0.00	2	61.80	61.10	-2	2,527	-0.08%
2018/10/01	0	0.00	1	61.50	61.40	-1	2,536	-0.04%
2018/09/28	1	60.30	0	0.00	59.90	1	2,592	0.04%
2018/09/27	4	60.48	3	60.53	60.40	1	2,689	0.04%
2018/09/26	2	64.75	1	62.80	62.90	1	2,760	0.04%
2018/09/25	2	62.80	4	64.70	64.50	-2	2,983	-0.07%
2018/09/21	3	59.27	4	59.90	61.20	-1	3,091	-0.03%
2018/09/20	0	0.00	1	59.50	58.70	-1	3,088	-0.03%
2018/09/19	4	57.88	1	57.90	57.90	3	3,069	0.10%
2018/09/18	5	60.54	0	0.00	59.80	5	3,060	0.16%
2018/09/17	3	65.40	4	63.95	64.00	-1	2,995	-0.03%
2018/09/14	5	65.46	5	65.18	66.80	0	3,006	0.00%
2018/09/13	1	63.90	2	64.50	64.20	-1	3,087	-0.03%
2018/09/12	2	66.00	1	63.20	63.20	1	3,396	0.03%
2018/09/10	7	67.51	2	67.90	67.30	5	3,515	0.14%
2018/09/07	5	71.50	4	70.30	70.00	1	3,510	0.03%
2018/09/06	1	72.20	1	73.20	73.00	0	3,508	0.00%
2018/09/04	1	73.40	1	73.60	73.20	0	3,659	0.00%
2018/09/03	0	0.00	1	72.80	72.60	-1	3,716	-0.03%
2018/08/31	2	74.15	1	73.80	73.50	1	3,744	0.03%
2018/08/30	3	74.47	2	74.60	74.40	1	3,785	0.03%
2018/08/29	2	75.25	5	75.64	75.20	-3	3,879	-0.08%
2018/08/28	3	74.47	1	74.10	73.80	2	3,959	0.05%
2018/08/27	2	73.65	8	73.16	74.40	-6	4,094	-0.15%
2018/08/23	5	69.06	2	69.90	69.40	3	4,737	0.06%
2018/08/22	5	69.30	0	0.00	69.60	5	4,783	0.10%
2018/08/21	1	67.30	3	69.43	69.70	-2	4,775	-0.04%
2018/08/20	2	66.30	1	69.90	67.20	1	4,774	0.02%
2018/08/17	4	70.95	3	70.20	70.00	1	4,747	0.02%
2018/08/16	5	69.94	4	70.80	70.00	1	4,730	0.02%
2018/08/15	1	68.50	1	68.50	69.00	0	4,721	0.00%
2018/08/14	1	69.70	0	0.00	69.30	1	4,721	0.02%
2018/08/13	9	66.17	0	0.00	67.50	9	4,716	0.19%
2018/08/10	7	73.07	0	0.00	71.90	7	4,672	0.15%
2018/08/09	9	77.54	4	75.13	75.00	5	4,613	0.11%
2018/08/08	0	0.00	1	83.00	81.00	-1	4,537	-0.02%
2018/08/07	1	82.00	0	0.00	82.00	1	4,589	0.02%
2018/08/06	2	82.60	0	0.00	82.20	2	4,603	0.04%
2018/08/03	1	82.90	0	0.00	82.50	1	4,602	0.02%
2018/08/02	1	82.00	0	0.00	83.00	1	4,599	0.02%
2018/08/01	0	0.00	3	85.10	85.00	-3	4,584	-0.07%
2018/07/30	0.1	82.00	0	0.00	81.80	0.1	4,579	0.00%
2018/07/27	2	84.80	2	84.60	84.20	0	4,571	0.00%
2018/07/26	1	84.20	2	84.65	84.20	-1	4,568	-0.02%
2018/07/25	1	82.00	0	0.00	82.50	1	4,528	0.02%
2018/07/24	0	0.00	1	80.00	79.90	-1	4,505	-0.02%
2018/07/23	1	80.60	0	0.00	80.70	1	4,511	0.02%
2018/07/20	0	0.00	6	83.40	83.40	-6	4,512	-0.13%
2018/07/19	3	83.53	1	82.20	82.40	2	4,496	0.04%
2018/07/17	3	86.73	0	0.00	85.10	3	4,520	0.07%
2018/07/16	2	89.10	0	0.00	87.10	2	4,515	0.04%
2018/07/13	2	88.00	4.9	89.90	90.40	-2.9	4,511	-0.06%
2018/07/12	2	83.20	4	85.33	88.40	-2	4,484	-0.04%
2018/07/11	2	86.50	0	0.00	85.60	2	4,481	0.04%
2018/07/10	3	87.60	0	0.00	87.00	3	4,458	0.07%
2018/07/09	1	89.80	1	88.10	88.90	0	4,442	0.00%
2018/07/06	2	89.30	2	87.60	88.90	0	4,457	0.00%
2018/07/05	7	92.69	6	94.35	88.50	1	4,481	0.02%
2018/07/04	5	94.44	5	95.40	93.30	0	4,367	0.00%
2018/07/03	10	95.79	31	96.64	97.20	-21	4,295	-0.49%
2018/07/02	6	90.33	30	90.39	90.60	-24	4,073	-0.59%
2018/06/29	1	86.10	0	0.00	86.40	1	3,952	0.03%
2018/06/28	2	86.30	4	86.03	86.50	-2	3,929	-0.05%
2018/06/27	2	85.00	3	86.70	83.80	-1	3,934	-0.03%
2018/06/26	1	82.00	0	0.00	83.00	1	3,878	0.03%
2018/06/25	2	83.95	1	83.00	83.50	1	3,882	0.03%
2018/06/22	4	85.60	1	85.20	83.50	3	3,944	0.08%
2018/06/21	19	89.19	19	89.98	87.00	0	3,871	0.00%
2018/06/20	2	85.95	11	87.96	88.30	-9	3,575	-0.25%
2018/06/19	1	80.80	0	0.00	80.30	1	3,420	0.03%
2018/06/15	2	82.75	0	0.00	81.80	2	3,442	0.06%
2018/06/14	0	0.00	1	83.00	82.50	-1	3,464	-0.03%
2018/06/13	2	83.05	0	0.00	83.40	2	3,466	0.06%
2018/06/12	0	0.00	1	87.50	86.40	-1	3,437	-0.03%
2018/06/11	0	0.00	1	84.30	86.10	-1	3,374	-0.03%
2018/06/08	1	85.00	50	84.00	83.40	-49	3,373	-1.45%
2018/06/07	0	0.00	1	85.90	85.40	-1	3,394	-0.03%
2018/06/06	3	83.33	2	84.05	84.30	1	3,493	0.03%
2018/06/05	74	84.10	1	81.20	80.50	73	3,528	2.07%
2018/06/04	3	85.57	2	86.05	83.50	1	3,721	0.03%
2018/06/01	26	88.07	16	87.35	87.30	10	3,737	0.27%
2018/05/31	16	82.78	21	81.20	85.30	-5	3,355	-0.15%
2018/05/24	1	73.40	0	0.00	73.30	1	3,149	0.03%
2018/05/21	0	0.00	1	76.00	74.10	-1	3,190	-0.03%
2018/05/15	4	79.53	3	78.30	77.90	1	3,201	0.03%
2018/05/09	2	76.50	0	0.00	74.60	2	3,209	0.06%
2018/05/08	0	0.00	4	73.98	74.00	-4	3,201	-0.12%
2018/05/04	4	70.28	0	0.00	69.90	4	3,218	0.12%
2018/05/03	0	0.00	5	72.12	71.10	-5	3,215	-0.16%
2018/05/02	2	69.05	2	71.70	71.60	0	3,218	0.00%
2018/04/30	0	0.00	1	67.40	68.40	-1	3,204	-0.03%
2018/04/27	1	67.80	0	0.00	67.80	1	3,242	0.03%
2018/04/26	3	69.00	3	69.20	67.10	0	3,272	0.00%
2018/04/25	4	69.15	1	69.30	69.40	3	3,290	0.09%
2018/04/24	1	69.00	7	71.40	68.50	-6	3,283	-0.18%
2018/04/23	1	75.00	1	75.00	74.50	0	3,240	0.00%
2018/04/20	1	77.30	4	77.58	77.40	-3	3,243	-0.09%
2018/04/19	3	77.77	2	76.95	77.70	1	3,236	0.03%
2018/04/18	11	74.55	1	74.80	74.60	10	3,224	0.31%
2018/04/17	6	75.55	2	76.00	75.10	4	3,260	0.12%
2018/04/16	0	0.00	1	79.10	79.10	-1	3,243	-0.03%
2018/04/13	1	81.50	2	81.10	80.50	-1	3,278	-0.03%
2018/04/12	4	80.00	8	79.29	80.00	-4	3,293	-0.12%
2018/04/11	9	79.26	0	0.00	79.90	9	3,357	0.27%
2018/04/09	6	76.55	0	0.00	76.50	6	3,450	0.17%
2018/04/03	2	75.90	0	0.00	77.60	2	3,557	0.06%
2018/04/02	0	0.00	1	77.90	76.60	-1	3,562	-0.03%
2018/03/31	1	79.40	0	0.00	79.00	1	3,543	0.03%
2018/03/30	1	79.00	1	80.70	78.80	0	3,559	0.00%
2018/03/29	1	78.40	1	78.00	78.00	0	3,533	0.00%
2018/03/28	5	79.50	0	0.00	78.60	5	3,525	0.14%
2018/03/27	4	82.10	12	81.41	81.70	-8	3,505	-0.23%
2018/03/26	3	79.00	0	0.00	79.00	3	3,489	0.09%
2018/03/23	6	76.42	5	77.10	77.10	1	3,472	0.03%
2018/03/22	1	79.80	0	0.00	79.80	1	3,464	0.03%
2018/03/21	0	0.00	3	82.17	81.50	-3	3,481	-0.09%
2018/03/19	1	81.00	0	0.00	81.10	1	3,476	0.03%
2018/03/16	1	82.40	0	81.30	81.30	1	3,516	0.03%
2018/03/15	2	81.80	0	0.00	82.20	2	3,546	0.06%
2018/03/14	3	84.33	2	82.20	82.10	1	3,527	0.03%
2018/03/13	0	0.00	3	85.20	85.50	-3	3,518	-0.09%
2018/03/12	6	83.73	5	84.86	82.60	1	3,530	0.03%
2018/03/09	6	81.62	6	82.48	81.60	0	3,432	0.00%
2018/03/08	5	81.86	26	79.89	82.80	-21	3,360	-0.62%
2018/03/07	1	76.00	9	77.63	75.30	-8	3,080	-0.26%
2018/03/05	1	72.20	0	0.00	71.90	1	2,989	0.03%
2018/03/02	0	0.00	5	72.40	73.30	-5	3,086	-0.16%
2018/03/01	3	71.90	2	72.25	73.10	1	3,064	0.03%
2018/02/27	0	0.00	2	70.00	71.00	-2	3,039	-0.07%
2018/02/26	0	0.00	1	68.50	68.30	-1	3,012	-0.03%
2018/02/23	1	68.80	1	68.70	68.50	0	3,132	0.00%
2018/02/22	2	66.10	0	0.00	66.80	2	3,214	0.06%
2018/02/21	0	0.00	3	66.43	67.00	-3	3,266	-0.09%
2018/02/09	1	58.70	0	0.00	61.20	1	3,337	0.03%
2018/02/08	1	61.30	0	0.00	61.70	1	3,313	0.03%
2018/02/07	1	62.20	0	0.00	62.00	1	3,319	0.03%
2018/02/06	2	60.80	1	62.60	62.10	1	3,331	0.03%
2018/02/05	3	67.80	2	68.55	67.50	1	3,291	0.03%
2018/02/02	1	70.20	0	0.00	70.10	1	3,332	0.03%
2018/01/25	0	0.00	9	72.00	71.10	-9	4,028	-0.22%
2018/01/24	0	0.00	2	70.30	70.80	-2	4,087	-0.05%
2018/01/23	2	71.50	0	0.00	71.00	2	4,148	0.05%
2018/01/19	9	70.00	4	70.60	70.60	5	4,283	0.12%
2018/01/15	3	72.17	0	0.00	72.00	3	4,443	0.07%
2018/01/12	8	71.86	18	72.26	72.50	-10	4,572	-0.22%
2018/01/11	15	71.40	0	0.00	69.90	15	4,595	0.33%
2018/01/10	1	71.20	2	71.70	71.10	-1	4,588	-0.02%
2018/01/09	0	0.00	1	74.80	73.80	-1	4,654	-0.02%
2018/01/08	0	0.00	5	78.20	77.00	-5	4,645	-0.11%
2018/01/05	1	80.00	0	0.00	80.00	1	4,683	0.02%
2018/01/04	5	77.44	13.9	78.16	78.60	-8.9	4,733	-0.19%
2018/01/03	4	75.20	5	75.46	75.80	-1	4,721	-0.02%
2018/01/02	1	72.80	37.1	74.62	75.30	-36.1	4,673	-0.77%